{"ticker": "M96", "overview": {"name": "Maverick Minerals Australia Ltd", "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": "M96", "has_prices": true, "as_of": "2026-08-07", "last": 0.007, "prev_close": 0.007, "change": 0.0, "change_pct": 0.0, "session_volume": 782863.0, "vwap_5": 0.007000000000000001, "vwap_20": 0.007493817765771176, "vwap_60": 0.009817099079786284, "vwap_250": 0.009595224271396845, "high_52w": 0.017, "low_52w": 0.004, "avg_volume_20": 1366803.6, "sessions": 400, "market_cap": {"value": 12939348.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03117747", "src": "ASX", "ticker": "M96", "cik": "", "company": "Maverick Minerals Australia Ltd", "company_raw": "Maverick Minerals Australia Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "M96: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117747", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}, {"id": "ASXSH-03113762", "src": "ASX", "ticker": "M96", "cik": "", "company": "Maverick Minerals Australia Ltd", "company_raw": "Maverick Minerals Australia Ltd", "who": "Mr Jason Peterson", "who_key": "Mr Jason Peterson", "role": "Substantial holder", "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": "Mr Jason Peterson is selling down M96 \u2014 8.84% to 7.31%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113762", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188085}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Mr Jason Peterson", "notice_type": "604", "direct_shares": 131732079.0, "indirect_shares": null, "indirect_account": null, "pct": 7.3099, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113762-6A1335205", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "P Re", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-16", "source_url": "https://www.marketindex.com.au/asx/m96", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Woods", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-16", "source_url": "https://www.marketindex.com.au/asx/m96", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Re", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/m96", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Woods", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/m96", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J D Hopkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-05-26", "source_url": "https://www.marketindex.com.au/asx/m96", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/m96", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/m96", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/m96", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-28", "source_url": "https://www.marketindex.com.au/asx/m96", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-08", "source_url": "https://www.marketindex.com.au/asx/m96", "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": "2024-06-26", "source_url": "https://www.marketindex.com.au/asx/m96", "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": "2024-04-21", "source_url": "https://www.marketindex.com.au/asx/m96", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-31", "source_url": "https://www.marketindex.com.au/asx/m96", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-28", "source_url": "https://www.marketindex.com.au/asx/m96", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-27", "source_url": "https://www.marketindex.com.au/asx/m96", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-05", "source_url": "https://www.marketindex.com.au/asx/m96", "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": "2021-12-20", "source_url": "https://www.marketindex.com.au/asx/m96", "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": "2021-10-08", "source_url": "https://www.marketindex.com.au/asx/m96", "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": "2021-07-27", "source_url": "https://www.marketindex.com.au/asx/m96", "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": "2021-04-30", "source_url": "https://www.marketindex.com.au/asx/m96", "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": "2021-04-23", "source_url": "https://www.marketindex.com.au/asx/m96", "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": "2021-04-23", "source_url": "https://www.marketindex.com.au/asx/m96", "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": "2021-04-23", "source_url": "https://www.marketindex.com.au/asx/m96", "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": "2020-07-31", "source_url": "https://www.marketindex.com.au/asx/m96", "needs_ocr": 0}], "directors": [{"name": "P Woods", "first_seen": "2024-12-23", "last_seen": "2025-04-16", "status": "current", "notices": 2}, {"name": "P Re", "first_seen": "2024-12-23", "last_seen": "2025-04-16", "status": "current", "notices": 2}, {"name": "J D Hopkins", "first_seen": "2008-05-26", "last_seen": "2008-05-26", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156672-6A1353110"}, {"date": "2026-10-26", "form": "Progress Report", "title": "Maverick commences drilling at Pokali East", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153378-6A1351515"}, {"date": "2026-10-21", "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/2924-03151107-6A1350407"}, {"date": "2026-10-13", "form": "Progress Report", "title": "Pokali Drilling Mobilisation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147902-6A1349053"}, {"date": "2026-09-30", "form": "Notice Of Meeting", "title": "Listing Rule 3.13.1 Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142212-6A1346684"}], "performance": {"ticker": "M96", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2008-01-15", "close": 0.124995, "volume": 1945233.0}, {"date": "2008-01-16", "close": 0.116662, "volume": 310812.0}, {"date": "2008-01-17", "close": 0.116662, "volume": 558802.0}, {"date": "2008-01-18", "close": 0.1208285, "volume": 185617.0}, {"date": "2008-01-21", "close": 0.116662, "volume": 36457.0}, {"date": "2008-01-22", "close": 0.108329, "volume": 126115.0}, {"date": "2008-01-23", "close": 0.1041625, "volume": 241099.0}, {"date": "2008-01-24", "close": 0.108329, "volume": 34801.0}, {"date": "2008-01-25", "close": 0.1041625, "volume": 128378.0}, {"date": "2008-01-29", "close": 0.108329, "volume": 209580.0}, {"date": "2008-01-30", "close": 0.1124955, "volume": 81603.0}, {"date": "2008-01-31", "close": 0.116662, "volume": 48002.0}, {"date": "2008-02-01", "close": 0.1291615, "volume": 120005.0}, {"date": "2008-02-05", "close": 0.116662, "volume": 180007.0}, {"date": "2008-02-06", "close": 0.108329, "volume": 192008.0}, {"date": "2008-02-07", "close": 0.1041625, "volume": 137919.0}, {"date": "2008-02-08", "close": 0.1124955, "volume": 120084.0}, {"date": "2008-02-13", "close": 0.1124955, "volume": 85010.0}, {"date": "2008-02-14", "close": 0.108329, "volume": 100804.0}, {"date": "2008-02-15", "close": 0.1041625, "volume": 160920.0}, {"date": "2008-02-18", "close": 0.1041625, "volume": 18001.0}, {"date": "2008-02-19", "close": 0.099996, "volume": 1007.0}, {"date": "2008-02-20", "close": 0.0958295, "volume": 240010.0}, {"date": "2008-02-21", "close": 0.0958295, "volume": 126005.0}, {"date": "2008-02-25", "close": 0.099996, "volume": 6000.0}, {"date": "2008-02-26", "close": 0.108329, "volume": 150402.0}, {"date": "2008-02-27", "close": 0.1124955, "volume": 165607.0}, {"date": "2008-02-29", "close": 0.1124955, "volume": 368415.0}, {"date": "2008-03-03", "close": 0.108329, "volume": 60002.0}, {"date": "2008-03-05", "close": 0.099996, "volume": 124067.0}, {"date": "2008-03-10", "close": 0.0958295, "volume": 76515.0}, {"date": "2008-03-11", "close": 0.0958295, "volume": 22801.0}, {"date": "2008-03-12", "close": 0.0874965, "volume": 146514.0}, {"date": "2008-03-13", "close": 0.091663, "volume": 50001.0}, {"date": "2008-03-14", "close": 0.0874965, "volume": 36001.0}, {"date": "2008-03-18", "close": 0.08333, "volume": 90004.0}, {"date": "2008-03-19", "close": 0.0958295, "volume": 132005.0}, {"date": "2008-03-26", "close": 0.099996, "volume": 22051.0}, {"date": "2008-03-27", "close": 0.091663, "volume": 162006.0}, {"date": "2008-03-28", "close": 0.1124955, "volume": 345014.0}, {"date": "2008-04-01", "close": 0.1124955, "volume": 139765.0}, {"date": "2008-04-02", "close": 0.1041625, "volume": 222009.0}, {"date": "2008-04-03", "close": 0.099996, "volume": 190808.0}, {"date": "2008-04-04", "close": 0.099996, "volume": 30001.0}, {"date": "2008-04-07", "close": 0.099996, "volume": 174007.0}, {"date": "2008-04-08", "close": 0.108329, "volume": 177607.0}, {"date": "2008-04-09", "close": 0.1124955, "volume": 14401.0}, {"date": "2008-04-10", "close": 0.1124955, "volume": 31175.0}, {"date": "2008-04-11", "close": 0.1124955, "volume": 169207.0}, {"date": "2008-04-14", "close": 0.1124955, "volume": 88892.0}, {"date": "2008-04-15", "close": 0.108329, "volume": 9000.0}, {"date": "2008-04-16", "close": 0.1041625, "volume": 18001.0}, {"date": "2008-04-17", "close": 0.091663, "volume": 187808.0}, {"date": "2008-04-18", "close": 0.091663, "volume": 34201.0}, {"date": "2008-04-21", "close": 0.0874965, "volume": 262983.0}, {"date": "2008-04-22", "close": 0.091663, "volume": 1800.0}, {"date": "2008-04-23", "close": 0.091663, "volume": 120005.0}, {"date": "2008-04-24", "close": 0.091663, "volume": 43202.0}, {"date": "2008-04-28", "close": 0.0874965, "volume": 19201.0}, {"date": "2008-04-30", "close": 0.091663, "volume": 399736.0}, {"date": "2008-05-01", "close": 0.091663, "volume": 57602.0}, {"date": "2008-05-07", "close": 0.1041625, "volume": 19201.0}, {"date": "2008-05-08", "close": 0.091663, "volume": 34801.0}, {"date": "2008-05-13", "close": 0.1041625, "volume": 22739.0}, {"date": "2008-05-15", "close": 0.091663, "volume": 97204.0}, {"date": "2008-05-16", "close": 0.0958295, "volume": 2237133.0}, {"date": "2008-05-19", "close": 0.0958295, "volume": 374864.0}, {"date": "2008-05-20", "close": 0.091663, "volume": 186193.0}, {"date": "2008-05-21", "close": 0.0958295, "volume": 181981.0}, {"date": "2008-05-22", "close": 0.091663, "volume": 120005.0}, {"date": "2008-05-23", "close": 0.091663, "volume": 80982.0}, {"date": "2008-05-26", "close": 0.091663, "volume": 249970.0}, {"date": "2008-05-27", "close": 0.091663, "volume": 240010.0}, {"date": "2008-05-28", "close": 0.0874965, "volume": 122405.0}, {"date": "2008-05-29", "close": 0.091663, "volume": 364815.0}, {"date": "2008-05-30", "close": 0.0874965, "volume": 120005.0}, {"date": "2008-06-02", "close": 0.08333, "volume": 59351.0}, {"date": "2008-06-03", "close": 0.08333, "volume": 30001.0}, {"date": "2008-06-04", "close": 0.0874965, "volume": 264011.0}, {"date": "2008-06-06", "close": 0.0874965, "volume": 12000.0}, {"date": "2008-06-10", "close": 0.0791635, "volume": 24001.0}, {"date": "2008-06-11", "close": 0.0874965, "volume": 294012.0}, {"date": "2008-06-12", "close": 0.08333, "volume": 240010.0}, {"date": "2008-06-13", "close": 0.074997, "volume": 344455.0}, {"date": "2008-06-16", "close": 0.0791635, "volume": 199208.0}, {"date": "2008-06-17", "close": 0.0791635, "volume": 7467.0}, {"date": "2008-06-19", "close": 0.0758303, "volume": 120005.0}, {"date": "2008-06-20", "close": 0.0708305, "volume": 60002.0}, {"date": "2008-06-24", "close": 0.074997, "volume": 46802.0}, {"date": "2008-06-26", "close": 0.074997, "volume": 189608.0}, {"date": "2008-06-27", "close": 0.066664, "volume": 90004.0}, {"date": "2008-06-30", "close": 0.0608309, "volume": 102004.0}, {"date": "2008-07-02", "close": 0.066664, "volume": 174007.0}, {"date": "2008-07-03", "close": 0.0599976, "volume": 28801.0}, {"date": "2008-07-04", "close": 0.066664, "volume": 36001.0}, {"date": "2008-07-08", "close": 0.0616642, "volume": 96004.0}, {"date": "2008-07-09", "close": 0.0616642, "volume": 60002.0}, {"date": "2008-07-10", "close": 0.0608309, "volume": 30001.0}, {"date": "2008-07-16", "close": 0.0608309, "volume": 12000.0}, {"date": "2008-07-18", "close": 0.058331, "volume": 150006.0}, {"date": "2008-07-31", "close": 0.058331, "volume": 37201.0}, {"date": "2008-08-01", "close": 0.0691639, "volume": 377415.0}, {"date": "2008-08-04", "close": 0.0741637, "volume": 14401.0}, {"date": "2008-08-05", "close": 0.0733304, "volume": 7920.0}, {"date": "2008-08-06", "close": 0.091663, "volume": 542341.0}, {"date": "2008-08-07", "close": 0.0874965, "volume": 210008.0}, {"date": "2008-08-08", "close": 0.0741637, "volume": 284891.0}, {"date": "2008-08-11", "close": 0.0758303, "volume": 102004.0}, {"date": "2008-08-12", "close": 0.0758303, "volume": 48002.0}, {"date": "2008-08-13", "close": 0.0716638, "volume": 63123.0}, {"date": "2008-08-14", "close": 0.0708305, "volume": 273082.0}, {"date": "2008-08-18", "close": 0.0649974, "volume": 123495.0}, {"date": "2008-08-19", "close": 0.0624975, "volume": 48002.0}, {"date": "2008-08-20", "close": 0.066664, "volume": 105604.0}, {"date": "2008-08-25", "close": 0.0624975, "volume": 38512.0}, {"date": "2008-08-26", "close": 0.0624975, "volume": 12000.0}, {"date": "2008-08-27", "close": 0.066664, "volume": 60002.0}, {"date": "2008-09-05", "close": 0.0791635, "volume": 448818.0}, {"date": "2008-09-08", "close": 0.0791635, "volume": 133220.0}, {"date": "2008-09-09", "close": 0.0724971, "volume": 96004.0}, {"date": "2008-09-11", "close": 0.0724971, "volume": 12015.0}, {"date": "2008-09-12", "close": 0.0683306, "volume": 96004.0}, {"date": "2008-09-15", "close": 0.0683306, "volume": 17986.0}, {"date": "2008-09-18", "close": 0.0674973, "volume": 30001.0}, {"date": "2008-09-23", "close": 0.0658307, "volume": 210008.0}, {"date": "2008-09-24", "close": 0.0516646, "volume": 202808.0}, {"date": "2008-09-26", "close": 0.0549978, "volume": 45002.0}, {"date": "2008-09-30", "close": 0.0541645, "volume": 150006.0}, {"date": "2008-10-01", "close": 0.049998, "volume": 220809.0}, {"date": "2008-10-07", "close": 0.0349986, "volume": 60002.0}, {"date": "2008-10-08", "close": 0.0216658, "volume": 60002.0}, {"date": "2008-10-09", "close": 0.0291655, "volume": 199068.0}, {"date": "2008-10-13", "close": 0.0291655, "volume": 52943.0}, {"date": "2008-10-14", "close": 0.0324987, "volume": 24001.0}, {"date": "2008-10-15", "close": 0.0316654, "volume": 243010.0}, {"date": "2008-10-16", "close": 0.0291655, "volume": 42002.0}, {"date": "2008-10-17", "close": 0.0258323, "volume": 30001.0}, {"date": "2008-10-20", "close": 0.0299988, "volume": 30001.0}, {"date": "2008-10-24", "close": 0.0258323, "volume": 315013.0}, {"date": "2008-10-28", "close": 0.0258323, "volume": 150006.0}, {"date": "2008-11-07", "close": 0.0374985, "volume": 95404.0}, {"date": "2008-11-14", "close": 0.0216658, "volume": 30001.0}, {"date": "2008-11-19", "close": 0.0149994, "volume": 54602.0}, {"date": "2008-11-21", "close": 0.0149994, "volume": 66003.0}, {"date": "2008-12-09", "close": 0.0149994, "volume": 201608.0}, {"date": "2008-12-16", "close": 0.0133328, "volume": 60002.0}, {"date": "2008-12-19", "close": 0.024999, "volume": 24001.0}, {"date": "2009-01-02", "close": 0.0141661, "volume": 60002.0}, {"date": "2009-01-05", "close": 0.0149994, "volume": 40082.0}, {"date": "2009-02-04", "close": 0.008333, "volume": 330013.0}, {"date": "2009-02-09", "close": 0.0133328, "volume": 150006.0}, {"date": "2009-02-17", "close": 0.0199992, "volume": 72003.0}, {"date": "2009-02-27", "close": 0.0174993, "volume": 180007.0}, {"date": "2009-03-02", "close": 0.016666, "volume": 12000.0}, {"date": "2009-03-03", "close": 0.0183326, "volume": 60002.0}, {"date": "2009-03-04", "close": 0.016666, "volume": 72003.0}, {"date": "2009-03-05", "close": 0.016666, "volume": 114005.0}, {"date": "2009-03-09", "close": 0.016666, "volume": 90004.0}, {"date": "2009-03-10", "close": 0.016666, "volume": 60002.0}, {"date": "2009-03-17", "close": 0.016666, "volume": 699628.0}, {"date": "2009-03-19", "close": 0.016666, "volume": 230409.0}, {"date": "2009-03-23", "close": 0.016666, "volume": 129605.0}, {"date": "2009-04-03", "close": 0.024999, "volume": 30001.0}, {"date": "2009-04-16", "close": 0.0174993, "volume": 63003.0}, {"date": "2009-04-20", "close": 0.0174993, "volume": 7129.0}, {"date": "2009-04-22", "close": 0.0174993, "volume": 120005.0}, {"date": "2009-04-28", "close": 0.0208325, "volume": 258010.0}, {"date": "2009-04-30", "close": 0.0208325, "volume": 120005.0}, {"date": "2009-05-04", "close": 0.0183326, "volume": 120005.0}, {"date": "2009-05-05", "close": 0.024999, "volume": 184807.0}, {"date": "2009-05-06", "close": 0.024999, "volume": 420.0}, {"date": "2009-05-07", "close": 0.0258323, "volume": 293232.0}, {"date": "2009-05-15", "close": 0.0816634, "volume": 4577979.0}, {"date": "2009-05-18", "close": 0.1041625, "volume": 3971370.0}, {"date": "2009-05-19", "close": 0.091663, "volume": 2014158.0}, {"date": "2009-05-20", "close": 0.091663, "volume": 985452.0}, {"date": "2009-05-21", "close": 0.099996, "volume": 364938.0}, {"date": "2009-05-22", "close": 0.149994, "volume": 3278244.0}, {"date": "2009-05-25", "close": 0.133328, "volume": 843125.0}, {"date": "2009-05-26", "close": 0.1291615, "volume": 229209.0}, {"date": "2009-05-27", "close": 0.1124955, "volume": 669082.0}, {"date": "2009-05-28", "close": 0.124995, "volume": 476964.0}, {"date": "2009-05-29", "close": 0.141661, "volume": 963373.0}, {"date": "2009-06-01", "close": 0.1624935, "volume": 1482665.0}, {"date": "2009-06-02", "close": 0.141661, "volume": 1522030.0}, {"date": "2009-06-03", "close": 0.1791595, "volume": 4156372.0}, {"date": "2009-06-04", "close": 0.183326, "volume": 3004695.0}, {"date": "2009-06-05", "close": 0.1708265, "volume": 1196241.0}, {"date": "2009-06-09", "close": 0.174993, "volume": 514843.0}, {"date": "2009-06-10", "close": 0.1624935, "volume": 1618303.0}, {"date": "2009-06-11", "close": 0.1458275, "volume": 1563520.0}, {"date": "2009-06-12", "close": 0.1458275, "volume": 796162.0}, {"date": "2009-06-15", "close": 0.158327, "volume": 1205377.0}, {"date": "2009-06-16", "close": 0.149994, "volume": 299851.0}, {"date": "2009-06-17", "close": 0.149994, "volume": 393463.0}, {"date": "2009-06-18", "close": 0.1291615, "volume": 1184967.0}, {"date": "2009-06-19", "close": 0.1124955, "volume": 3513675.0}, {"date": "2009-06-22", "close": 0.108329, "volume": 862446.0}, {"date": "2009-06-23", "close": 0.1124955, "volume": 1103754.0}, {"date": "2009-06-24", "close": 0.116662, "volume": 313772.0}, {"date": "2009-06-25", "close": 0.1291615, "volume": 411015.0}, {"date": "2009-06-26", "close": 0.1458275, "volume": 290497.0}, {"date": "2009-06-29", "close": 0.1291615, "volume": 214747.0}, {"date": "2009-06-30", "close": 0.133328, "volume": 588404.0}, {"date": "2009-07-01", "close": 0.1291615, "volume": 84603.0}, {"date": "2009-07-02", "close": 0.133328, "volume": 151822.0}, {"date": "2009-07-03", "close": 0.141661, "volume": 181956.0}, {"date": "2009-07-06", "close": 0.133328, "volume": 332348.0}, {"date": "2009-07-07", "close": 0.1208285, "volume": 349359.0}, {"date": "2009-07-08", "close": 0.124995, "volume": 318253.0}, {"date": "2009-07-09", "close": 0.1208285, "volume": 181207.0}, {"date": "2009-07-10", "close": 0.116662, "volume": 289282.0}, {"date": "2009-07-13", "close": 0.116662, "volume": 39602.0}, {"date": "2009-07-14", "close": 0.116662, "volume": 96004.0}, {"date": "2009-07-15", "close": 0.124995, "volume": 192428.0}, {"date": "2009-07-16", "close": 0.133328, "volume": 323173.0}, {"date": "2009-07-17", "close": 0.1291615, "volume": 85203.0}, {"date": "2009-07-20", "close": 0.133328, "volume": 349435.0}, {"date": "2009-07-21", "close": 0.149994, "volume": 1154494.0}, {"date": "2009-07-22", "close": 0.149994, "volume": 820060.0}, {"date": "2009-07-23", "close": 0.149994, "volume": 794831.0}, {"date": "2009-07-24", "close": 0.1458275, "volume": 612825.0}, {"date": "2009-07-27", "close": 0.141661, "volume": 938438.0}, {"date": "2009-07-28", "close": 0.141661, "volume": 309612.0}, {"date": "2009-07-29", "close": 0.149994, "volume": 177497.0}, {"date": "2009-07-30", "close": 0.1374945, "volume": 126297.0}, {"date": "2009-07-31", "close": 0.149994, "volume": 453618.0}, {"date": "2009-08-03", "close": 0.141661, "volume": 109180.0}, {"date": "2009-08-04", "close": 0.1458275, "volume": 60002.0}, {"date": "2009-08-05", "close": 0.141661, "volume": 6720.0}, {"date": "2009-08-06", "close": 0.141661, "volume": 447788.0}, {"date": "2009-08-07", "close": 0.1458275, "volume": 324013.0}, {"date": "2009-08-10", "close": 0.133328, "volume": 107654.0}, {"date": "2009-08-11", "close": 0.1374945, "volume": 156006.0}, {"date": "2009-08-12", "close": 0.141661, "volume": 452857.0}, {"date": "2009-08-13", "close": 0.1291615, "volume": 310860.0}, {"date": "2009-08-14", "close": 0.1291615, "volume": 434177.0}, {"date": "2009-08-17", "close": 0.1291615, "volume": 125045.0}, {"date": "2009-08-18", "close": 0.1291615, "volume": 188925.0}, {"date": "2009-08-19", "close": 0.1291615, "volume": 116405.0}, {"date": "2009-08-20", "close": 0.1291615, "volume": 49179.0}, {"date": "2009-08-21", "close": 0.1291615, "volume": 89404.0}, {"date": "2009-08-25", "close": 0.124995, "volume": 153366.0}, {"date": "2009-08-26", "close": 0.1374945, "volume": 484751.0}, {"date": "2009-08-27", "close": 0.141661, "volume": 179828.0}, {"date": "2009-08-28", "close": 0.149994, "volume": 114005.0}, {"date": "2009-08-31", "close": 0.158327, "volume": 1608453.0}, {"date": "2009-09-01", "close": 0.2124915, "volume": 1142994.0}, {"date": "2009-09-02", "close": 0.174993, "volume": 2449365.0}, {"date": "2009-09-03", "close": 0.183326, "volume": 286811.0}, {"date": "2009-09-04", "close": 0.1791595, "volume": 529881.0}, {"date": "2009-09-07", "close": 0.208325, "volume": 555487.0}, {"date": "2009-09-08", "close": 0.216658, "volume": 2378003.0}, {"date": "2009-09-09", "close": 0.199992, "volume": 1052673.0}, {"date": "2009-09-10", "close": 0.2041585, "volume": 126005.0}, {"date": "2009-09-11", "close": 0.216658, "volume": 1311753.0}, {"date": "2009-09-14", "close": 0.208325, "volume": 306096.0}, {"date": "2009-09-15", "close": 0.208325, "volume": 439819.0}, {"date": "2009-09-16", "close": 0.208325, "volume": 363015.0}, {"date": "2009-09-17", "close": 0.2041585, "volume": 265211.0}, {"date": "2009-09-18", "close": 0.208325, "volume": 590880.0}, {"date": "2009-09-21", "close": 0.2124915, "volume": 83724.0}, {"date": "2009-09-22", "close": 0.2124915, "volume": 1130126.0}, {"date": "2009-09-23", "close": 0.216658, "volume": 484792.0}, {"date": "2009-09-24", "close": 0.224991, "volume": 386300.0}, {"date": "2009-09-25", "close": 0.2208245, "volume": 632420.0}, {"date": "2009-09-28", "close": 0.208325, "volume": 607018.0}, {"date": "2009-09-29", "close": 0.208325, "volume": 96004.0}, {"date": "2009-09-30", "close": 0.199992, "volume": 465379.0}, {"date": "2009-10-01", "close": 0.183326, "volume": 315013.0}, {"date": "2009-10-02", "close": 0.174993, "volume": 478099.0}, {"date": "2009-10-05", "close": 0.183326, "volume": 270851.0}, {"date": "2009-10-06", "close": 0.1874925, "volume": 139962.0}, {"date": "2009-10-07", "close": 0.191659, "volume": 405316.0}, {"date": "2009-10-08", "close": 0.1958255, "volume": 41402.0}, {"date": "2009-10-09", "close": 0.199992, "volume": 589224.0}, {"date": "2009-10-12", "close": 0.183326, "volume": 57458.0}, {"date": "2009-10-13", "close": 0.191659, "volume": 265811.0}, {"date": "2009-10-14", "close": 0.2041585, "volume": 412401.0}, {"date": "2009-10-15", "close": 0.208325, "volume": 4078063.0}, {"date": "2009-10-16", "close": 0.208325, "volume": 214089.0}, {"date": "2009-10-19", "close": 0.1958255, "volume": 298762.0}, {"date": "2009-10-20", "close": 0.1958255, "volume": 290052.0}, {"date": "2009-10-23", "close": 0.199992, "volume": 1576773.0}, {"date": "2009-10-26", "close": 0.1958255, "volume": 54266.0}, {"date": "2009-10-27", "close": 0.191659, "volume": 381618.0}, {"date": "2009-10-28", "close": 0.1874925, "volume": 455549.0}, {"date": "2009-10-29", "close": 0.1874925, "volume": 6568408.0}, {"date": "2009-10-30", "close": 0.1874925, "volume": 23401.0}, {"date": "2009-11-02", "close": 0.191659, "volume": 238918.0}, {"date": "2009-11-03", "close": 0.1791595, "volume": 160938.0}, {"date": "2009-11-04", "close": 0.1791595, "volume": 62402.0}, {"date": "2009-11-05", "close": 0.1791595, "volume": 296172.0}, {"date": "2009-11-06", "close": 0.183326, "volume": 88576.0}, {"date": "2009-11-09", "close": 0.1791595, "volume": 21601.0}, {"date": "2009-11-10", "close": 0.174993, "volume": 29701.0}, {"date": "2009-11-11", "close": 0.1708265, "volume": 282011.0}, {"date": "2009-11-12", "close": 0.1708265, "volume": 68871.0}, {"date": "2009-11-17", "close": 0.183326, "volume": 511820.0}, {"date": "2009-11-18", "close": 0.174993, "volume": 42002.0}, {"date": "2009-11-19", "close": 0.1958255, "volume": 198008.0}, {"date": "2009-11-23", "close": 0.174993, "volume": 41174.0}, {"date": "2009-11-24", "close": 0.174993, "volume": 24001.0}, {"date": "2009-11-25", "close": 0.1791595, "volume": 84003.0}, {"date": "2009-11-26", "close": 0.1708265, "volume": 86227.0}, {"date": "2009-11-27", "close": 0.1708265, "volume": 144006.0}, {"date": "2009-11-30", "close": 0.1708265, "volume": 24001.0}, {"date": "2009-12-02", "close": 0.1708265, "volume": 24001.0}, {"date": "2009-12-03", "close": 0.1708265, "volume": 30841.0}, {"date": "2009-12-04", "close": 0.16666, "volume": 22209.0}, {"date": "2009-12-07", "close": 0.158327, "volume": 267704.0}, {"date": "2009-12-08", "close": 0.149994, "volume": 90604.0}, {"date": "2009-12-09", "close": 0.149994, "volume": 120005.0}, {"date": "2009-12-11", "close": 0.141661, "volume": 191408.0}, {"date": "2009-12-14", "close": 0.1374945, "volume": 64908.0}, {"date": "2009-12-15", "close": 0.141661, "volume": 74777.0}, {"date": "2009-12-18", "close": 0.133328, "volume": 48434.0}, {"date": "2009-12-21", "close": 0.1374945, "volume": 19840.0}, {"date": "2009-12-22", "close": 0.1291615, "volume": 251098.0}, {"date": "2009-12-23", "close": 0.141661, "volume": 92682.0}, {"date": "2009-12-24", "close": 0.1458275, "volume": 133205.0}, {"date": "2010-01-05", "close": 0.1458275, "volume": 14737.0}, {"date": "2010-01-06", "close": 0.1374945, "volume": 9592.0}, {"date": "2010-01-07", "close": 0.149994, "volume": 71798.0}, {"date": "2010-01-08", "close": 0.1541605, "volume": 20401.0}, {"date": "2010-01-11", "close": 0.158327, "volume": 138006.0}, {"date": "2010-01-12", "close": 0.1874925, "volume": 562955.0}, {"date": "2010-01-13", "close": 0.183326, "volume": 22801.0}, {"date": "2010-01-14", "close": 0.174993, "volume": 14401.0}, {"date": "2010-01-15", "close": 0.16666, "volume": 106438.0}, {"date": "2010-01-18", "close": 0.16666, "volume": 8400.0}, {"date": "2010-01-19", "close": 0.158327, "volume": 82203.0}, {"date": "2010-01-20", "close": 0.16666, "volume": 381793.0}, {"date": "2010-01-21", "close": 0.1541605, "volume": 61819.0}, {"date": "2010-01-22", "close": 0.1458275, "volume": 92226.0}, {"date": "2010-01-25", "close": 0.141661, "volume": 120005.0}, {"date": "2010-01-27", "close": 0.1374945, "volume": 52802.0}, {"date": "2010-01-28", "close": 0.1291615, "volume": 234009.0}, {"date": "2010-01-29", "close": 0.1374945, "volume": 126333.0}, {"date": "2010-02-01", "close": 0.1374945, "volume": 60002.0}, {"date": "2010-02-02", "close": 0.133328, "volume": 44402.0}, {"date": "2010-02-03", "close": 0.1374945, "volume": 54002.0}, {"date": "2010-02-04", "close": 0.133328, "volume": 44402.0}, {"date": "2010-02-05", "close": 0.133328, "volume": 158406.0}, {"date": "2010-02-08", "close": 0.124995, "volume": 36001.0}, {"date": "2010-02-09", "close": 0.124995, "volume": 69003.0}, {"date": "2010-02-10", "close": 0.1291615, "volume": 306012.0}, {"date": "2010-02-11", "close": 0.1291615, "volume": 120005.0}, {"date": "2010-02-15", "close": 0.1291615, "volume": 18001.0}, {"date": "2010-02-16", "close": 0.1291615, "volume": 186007.0}, {"date": "2010-02-17", "close": 0.124995, "volume": 514221.0}, {"date": "2010-02-18", "close": 0.1291615, "volume": 60002.0}, {"date": "2010-02-22", "close": 0.124995, "volume": 160566.0}, {"date": "2010-02-23", "close": 0.124995, "volume": 42002.0}, {"date": "2010-02-24", "close": 0.124995, "volume": 44402.0}, {"date": "2010-02-25", "close": 0.124995, "volume": 69603.0}, {"date": "2010-02-26", "close": 0.141661, "volume": 378015.0}, {"date": "2010-03-01", "close": 0.141661, "volume": 22201.0}, {"date": "2010-03-03", "close": 0.141661, "volume": 72003.0}, {"date": "2010-03-04", "close": 0.133328, "volume": 60002.0}, {"date": "2010-03-05", "close": 0.1374945, "volume": 397216.0}, {"date": "2010-03-08", "close": 0.1541605, "volume": 1763666.0}, {"date": "2010-03-09", "close": 0.158327, "volume": 712829.0}, {"date": "2010-03-10", "close": 0.16666, "volume": 564962.0}, {"date": "2010-03-11", "close": 0.16666, "volume": 414017.0}, {"date": "2010-03-12", "close": 0.16666, "volume": 468393.0}, {"date": "2010-03-15", "close": 0.174993, "volume": 776298.0}, {"date": "2010-03-16", "close": 0.183326, "volume": 197721.0}, {"date": "2010-03-17", "close": 0.174993, "volume": 208808.0}, {"date": "2010-03-18", "close": 0.174993, "volume": 134405.0}, {"date": "2010-03-19", "close": 0.1874925, "volume": 324019.0}, {"date": "2010-03-22", "close": 0.208325, "volume": 828480.0}, {"date": "2010-03-23", "close": 0.208325, "volume": 148806.0}, {"date": "2010-03-24", "close": 0.233324, "volume": 1812416.0}, {"date": "2010-03-25", "close": 0.241657, "volume": 2101646.0}, {"date": "2010-03-26", "close": 0.233324, "volume": 1879250.0}, {"date": "2010-03-29", "close": 0.2291575, "volume": 515475.0}, {"date": "2010-03-30", "close": 0.2124915, "volume": 674567.0}, {"date": "2010-03-31", "close": 0.2208245, "volume": 338195.0}, {"date": "2010-04-01", "close": 0.2374905, "volume": 624326.0}, {"date": "2010-04-06", "close": 0.224991, "volume": 631444.0}, {"date": "2010-04-07", "close": 0.224991, "volume": 643808.0}, {"date": "2010-04-08", "close": 0.224991, "volume": 483203.0}, {"date": "2010-04-09", "close": 0.233324, "volume": 420017.0}, {"date": "2010-04-12", "close": 0.241657, "volume": 691079.0}, {"date": "2010-04-13", "close": 0.2374905, "volume": 131866.0}, {"date": "2010-04-14", "close": 0.24999, "volume": 1160703.0}, {"date": "2010-04-15", "close": 0.266656, "volume": 1470482.0}, {"date": "2010-04-16", "close": 0.24999, "volume": 629210.0}, {"date": "2010-04-19", "close": 0.2291575, "volume": 480406.0}, {"date": "2010-04-20", "close": 0.2458235, "volume": 212561.0}, {"date": "2010-04-21", "close": 0.2374905, "volume": 375931.0}, {"date": "2010-04-22", "close": 0.224991, "volume": 205610.0}, {"date": "2010-04-23", "close": 0.2458235, "volume": 507281.0}, {"date": "2010-04-27", "close": 0.233324, "volume": 278388.0}, {"date": "2010-04-28", "close": 0.2208245, "volume": 614246.0}, {"date": "2010-04-29", "close": 0.233324, "volume": 136805.0}, {"date": "2010-04-30", "close": 0.224991, "volume": 34597.0}, {"date": "2010-05-03", "close": 0.2208245, "volume": 359747.0}, {"date": "2010-05-04", "close": 0.208325, "volume": 770773.0}, {"date": "2010-05-05", "close": 0.208325, "volume": 1497762.0}, {"date": "2010-05-06", "close": 0.191659, "volume": 245031.0}, {"date": "2010-05-07", "close": 0.183326, "volume": 705560.0}, {"date": "2010-05-10", "close": 0.1958255, "volume": 1325141.0}, {"date": "2010-05-11", "close": 0.2041585, "volume": 396124.0}, {"date": "2010-05-12", "close": 0.199992, "volume": 166898.0}, {"date": "2010-05-13", "close": 0.1958255, "volume": 271720.0}, {"date": "2010-05-14", "close": 0.208325, "volume": 208808.0}, {"date": "2010-05-17", "close": 0.183326, "volume": 734705.0}, {"date": "2010-05-18", "close": 0.191659, "volume": 300012.0}, {"date": "2010-05-19", "close": 0.191659, "volume": 143406.0}, {"date": "2010-05-20", "close": 0.1874925, "volume": 24001.0}, {"date": "2010-05-21", "close": 0.174993, "volume": 345350.0}, {"date": "2010-05-24", "close": 0.1708265, "volume": 280211.0}, {"date": "2010-05-25", "close": 0.1624935, "volume": 348014.0}, {"date": "2010-05-26", "close": 0.16666, "volume": 189008.0}, {"date": "2010-05-27", "close": 0.16666, "volume": 130005.0}, {"date": "2010-05-28", "close": 0.183326, "volume": 255469.0}, {"date": "2010-05-31", "close": 0.174993, "volume": 143697.0}, {"date": "2010-06-01", "close": 0.16666, "volume": 150265.0}, {"date": "2010-06-02", "close": 0.16666, "volume": 53503.0}, {"date": "2010-06-03", "close": 0.174993, "volume": 96004.0}, {"date": "2010-06-04", "close": 0.16666, "volume": 144006.0}, {"date": "2010-06-07", "close": 0.183326, "volume": 12500.0}, {"date": "2010-06-08", "close": 0.16666, "volume": 706321.0}, {"date": "2010-06-09", "close": 0.16666, "volume": 59376.0}, {"date": "2010-06-10", "close": 0.16666, "volume": 28801.0}, {"date": "2010-06-11", "close": 0.16666, "volume": 532974.0}, {"date": "2010-06-15", "close": 0.1624935, "volume": 495627.0}, {"date": "2010-06-16", "close": 0.158327, "volume": 317612.0}, {"date": "2010-06-17", "close": 0.158327, "volume": 161018.0}, {"date": "2010-06-18", "close": 0.158327, "volume": 86403.0}, {"date": "2010-06-21", "close": 0.16666, "volume": 316813.0}, {"date": "2010-06-22", "close": 0.16666, "volume": 53882.0}, {"date": "2010-06-23", "close": 0.16666, "volume": 123587.0}, {"date": "2010-06-24", "close": 0.1624935, "volume": 116543.0}, {"date": "2010-06-25", "close": 0.158327, "volume": 69071.0}, {"date": "2010-06-28", "close": 0.158327, "volume": 76300.0}, {"date": "2010-06-29", "close": 0.158327, "volume": 48002.0}, {"date": "2010-06-30", "close": 0.1541605, "volume": 173077.0}, {"date": "2010-07-01", "close": 0.158327, "volume": 123587.0}, {"date": "2010-07-02", "close": 0.1624935, "volume": 15181.0}, {"date": "2010-07-05", "close": 0.174993, "volume": 692926.0}, {"date": "2010-07-06", "close": 0.183326, "volume": 320173.0}, {"date": "2010-07-07", "close": 0.183326, "volume": 75939.0}, {"date": "2010-07-08", "close": 0.183326, "volume": 72935.0}, {"date": "2010-07-09", "close": 0.199992, "volume": 235567.0}, {"date": "2010-07-12", "close": 0.191659, "volume": 381963.0}, {"date": "2010-07-13", "close": 0.216658, "volume": 452252.0}, {"date": "2010-07-14", "close": 0.2124915, "volume": 729768.0}, {"date": "2010-07-15", "close": 0.208325, "volume": 108004.0}, {"date": "2010-07-16", "close": 0.208325, "volume": 54002.0}, {"date": "2010-07-19", "close": 0.199992, "volume": 85203.0}, {"date": "2010-07-20", "close": 0.191659, "volume": 42002.0}, {"date": "2010-07-21", "close": 0.191659, "volume": 67974.0}, {"date": "2010-07-22", "close": 0.199992, "volume": 132005.0}, {"date": "2010-07-23", "close": 0.1958255, "volume": 5100.0}, {"date": "2010-07-26", "close": 0.183326, "volume": 60002.0}, {"date": "2010-07-27", "close": 0.174993, "volume": 37201.0}, {"date": "2010-07-28", "close": 0.1708265, "volume": 69011.0}, {"date": "2010-07-29", "close": 0.1708265, "volume": 61554.0}, {"date": "2010-07-30", "close": 0.199992, "volume": 86403.0}, {"date": "2010-08-02", "close": 0.199992, "volume": 734923.0}, {"date": "2010-08-03", "close": 0.1958255, "volume": 132442.0}, {"date": "2010-08-05", "close": 0.183326, "volume": 90767.0}, {"date": "2010-08-06", "close": 0.183326, "volume": 23401.0}, {"date": "2010-08-09", "close": 0.191659, "volume": 106178.0}, {"date": "2010-08-10", "close": 0.191659, "volume": 150006.0}, {"date": "2010-08-11", "close": 0.191659, "volume": 94504.0}, {"date": "2010-08-12", "close": 0.183326, "volume": 283390.0}, {"date": "2010-08-13", "close": 0.1874925, "volume": 39028.0}, {"date": "2010-08-16", "close": 0.191659, "volume": 50976.0}, {"date": "2010-08-17", "close": 0.2124915, "volume": 403279.0}, {"date": "2010-08-18", "close": 0.199992, "volume": 159606.0}, {"date": "2010-08-19", "close": 0.208325, "volume": 88099.0}, {"date": "2010-08-20", "close": 0.1958255, "volume": 202328.0}, {"date": "2010-08-23", "close": 0.199992, "volume": 13985.0}, {"date": "2010-08-24", "close": 0.183326, "volume": 308412.0}, {"date": "2010-08-25", "close": 0.191659, "volume": 111604.0}, {"date": "2010-08-26", "close": 0.191659, "volume": 25017.0}, {"date": "2010-08-27", "close": 0.183326, "volume": 477019.0}, {"date": "2010-08-30", "close": 0.1791595, "volume": 91620.0}, {"date": "2010-08-31", "close": 0.1791595, "volume": 99604.0}, {"date": "2010-09-01", "close": 0.183326, "volume": 225369.0}, {"date": "2010-09-02", "close": 0.191659, "volume": 220559.0}, {"date": "2010-09-03", "close": 0.199992, "volume": 137822.0}, {"date": "2010-09-06", "close": 0.1874925, "volume": 110125.0}, {"date": "2010-09-07", "close": 0.183326, "volume": 120005.0}, {"date": "2010-09-08", "close": 0.1791595, "volume": 145721.0}, {"date": "2010-09-09", "close": 0.1791595, "volume": 42002.0}, {"date": "2010-09-10", "close": 0.183326, "volume": 13801.0}, {"date": "2010-09-13", "close": 0.174993, "volume": 75992.0}, {"date": "2010-09-14", "close": 0.174993, "volume": 246592.0}, {"date": "2010-09-15", "close": 0.1624935, "volume": 144006.0}, {"date": "2010-09-17", "close": 0.183326, "volume": 421078.0}, {"date": "2010-09-20", "close": 0.183326, "volume": 6000.0}, {"date": "2010-09-21", "close": 0.183326, "volume": 43366.0}, {"date": "2010-09-22", "close": 0.1874925, "volume": 30001.0}, {"date": "2010-09-23", "close": 0.174993, "volume": 32541.0}, {"date": "2010-09-24", "close": 0.174993, "volume": 162577.0}, {"date": "2010-09-27", "close": 0.174993, "volume": 6000.0}, {"date": "2010-09-28", "close": 0.1874925, "volume": 234009.0}, {"date": "2010-09-29", "close": 0.1874925, "volume": 345136.0}, {"date": "2010-09-30", "close": 0.2041585, "volume": 444633.0}, {"date": "2010-10-01", "close": 0.216658, "volume": 307868.0}, {"date": "2010-10-04", "close": 0.208325, "volume": 339011.0}, {"date": "2010-10-05", "close": 0.208325, "volume": 101044.0}, {"date": "2010-10-06", "close": 0.199992, "volume": 190428.0}, {"date": "2010-10-07", "close": 0.1958255, "volume": 361819.0}, {"date": "2010-10-08", "close": 0.191659, "volume": 183607.0}, {"date": "2010-10-11", "close": 0.1874925, "volume": 173558.0}, {"date": "2010-10-12", "close": 0.199992, "volume": 94824.0}, {"date": "2010-10-13", "close": 0.2124915, "volume": 493856.0}, {"date": "2010-10-14", "close": 0.2208245, "volume": 260492.0}, {"date": "2010-10-15", "close": 0.2124915, "volume": 62402.0}, {"date": "2010-10-18", "close": 0.2124915, "volume": 254351.0}, {"date": "2010-10-19", "close": 0.208325, "volume": 51602.0}, {"date": "2010-10-20", "close": 0.208325, "volume": 244051.0}, {"date": "2010-10-21", "close": 0.208325, "volume": 48002.0}, {"date": "2010-10-22", "close": 0.216658, "volume": 73563.0}, {"date": "2010-10-25", "close": 0.2208245, "volume": 854330.0}, {"date": "2010-10-26", "close": 0.224991, "volume": 740282.0}, {"date": "2010-10-27", "close": 0.208325, "volume": 71840.0}, {"date": "2010-10-28", "close": 0.233324, "volume": 729552.0}, {"date": "2010-10-29", "close": 0.224991, "volume": 807272.0}, {"date": "2010-11-01", "close": 0.2374905, "volume": 259124.0}, {"date": "2010-11-02", "close": 0.208325, "volume": 93604.0}, {"date": "2010-11-03", "close": 0.2291575, "volume": 174607.0}, {"date": "2010-11-04", "close": 0.233324, "volume": 364035.0}, {"date": "2010-11-05", "close": 0.233324, "volume": 414921.0}, {"date": "2010-11-08", "close": 0.216658, "volume": 153918.0}, {"date": "2010-11-09", "close": 0.208325, "volume": 484819.0}, {"date": "2010-11-10", "close": 0.224991, "volume": 321070.0}, {"date": "2010-11-11", "close": 0.208325, "volume": 104404.0}, {"date": "2010-11-12", "close": 0.2208245, "volume": 672027.0}, {"date": "2010-11-15", "close": 0.216658, "volume": 137828.0}, {"date": "2010-11-16", "close": 0.208325, "volume": 165580.0}, {"date": "2010-11-17", "close": 0.216658, "volume": 104771.0}, {"date": "2010-11-18", "close": 0.216658, "volume": 126025.0}, {"date": "2010-11-19", "close": 0.2124915, "volume": 131835.0}, {"date": "2010-11-22", "close": 0.216658, "volume": 362306.0}, {"date": "2010-11-23", "close": 0.2124915, "volume": 333183.0}, {"date": "2010-11-24", "close": 0.208325, "volume": 602256.0}, {"date": "2010-11-25", "close": 0.199992, "volume": 253637.0}, {"date": "2010-11-26", "close": 0.2041585, "volume": 71661.0}, {"date": "2010-11-29", "close": 0.2041585, "volume": 16672.0}, {"date": "2010-11-30", "close": 0.2041585, "volume": 240892.0}, {"date": "2010-12-01", "close": 0.208325, "volume": 816562.0}, {"date": "2010-12-02", "close": 0.233324, "volume": 1384107.0}, {"date": "2010-12-03", "close": 0.241657, "volume": 3930311.0}, {"date": "2010-12-06", "close": 0.2458235, "volume": 1453318.0}, {"date": "2010-12-07", "close": 0.241657, "volume": 2198933.0}, {"date": "2010-12-09", "close": 0.233324, "volume": 3753081.0}, {"date": "2010-12-10", "close": 0.233324, "volume": 734284.0}, {"date": "2010-12-13", "close": 0.224991, "volume": 392416.0}, {"date": "2010-12-14", "close": 0.2124915, "volume": 556946.0}, {"date": "2010-12-15", "close": 0.199992, "volume": 858505.0}, {"date": "2010-12-16", "close": 0.1958255, "volume": 221538.0}, {"date": "2010-12-17", "close": 0.1958255, "volume": 327171.0}, {"date": "2010-12-20", "close": 0.1958255, "volume": 213009.0}, {"date": "2010-12-21", "close": 0.191659, "volume": 105928.0}, {"date": "2010-12-22", "close": 0.199992, "volume": 230137.0}, {"date": "2010-12-23", "close": 0.199992, "volume": 276888.0}, {"date": "2010-12-24", "close": 0.199992, "volume": 30001.0}, {"date": "2010-12-29", "close": 0.2041585, "volume": 69003.0}, {"date": "2010-12-30", "close": 0.199992, "volume": 46562.0}, {"date": "2010-12-31", "close": 0.1958255, "volume": 19201.0}, {"date": "2011-01-04", "close": 0.2041585, "volume": 196808.0}, {"date": "2011-01-05", "close": 0.208325, "volume": 204494.0}, {"date": "2011-01-06", "close": 0.199992, "volume": 346881.0}, {"date": "2011-01-07", "close": 0.1958255, "volume": 167983.0}, {"date": "2011-01-10", "close": 0.1874925, "volume": 112378.0}, {"date": "2011-01-11", "close": 0.183326, "volume": 98724.0}, {"date": "2011-01-12", "close": 0.183326, "volume": 28121.0}, {"date": "2011-01-13", "close": 0.183326, "volume": 275079.0}, {"date": "2011-01-14", "close": 0.1874925, "volume": 216009.0}, {"date": "2011-01-17", "close": 0.191659, "volume": 252010.0}, {"date": "2011-01-18", "close": 0.1874925, "volume": 7800.0}, {"date": "2011-01-19", "close": 0.183326, "volume": 117533.0}, {"date": "2011-01-20", "close": 0.1874925, "volume": 58508.0}, {"date": "2011-01-21", "close": 0.191659, "volume": 43883.0}, {"date": "2011-01-24", "close": 0.191659, "volume": 263526.0}, {"date": "2011-01-25", "close": 0.199992, "volume": 356924.0}, {"date": "2011-01-27", "close": 0.2041585, "volume": 504399.0}, {"date": "2011-01-28", "close": 0.208325, "volume": 168007.0}, {"date": "2011-01-31", "close": 0.2041585, "volume": 181159.0}, {"date": "2011-02-01", "close": 0.2041585, "volume": 264011.0}, {"date": "2011-02-02", "close": 0.199992, "volume": 430558.0}, {"date": "2011-02-03", "close": 0.1958255, "volume": 240010.0}, {"date": "2011-02-04", "close": 0.199992, "volume": 63603.0}, {"date": "2011-02-07", "close": 0.1874925, "volume": 257416.0}, {"date": "2011-02-08", "close": 0.191659, "volume": 526255.0}, {"date": "2011-02-09", "close": 0.183326, "volume": 568536.0}, {"date": "2011-02-10", "close": 0.1958255, "volume": 700426.0}, {"date": "2011-02-11", "close": 0.199992, "volume": 412817.0}, {"date": "2011-02-14", "close": 0.199992, "volume": 230742.0}, {"date": "2011-02-15", "close": 0.199992, "volume": 259862.0}, {"date": "2011-02-16", "close": 0.1958255, "volume": 91600.0}, {"date": "2011-02-17", "close": 0.208325, "volume": 289611.0}, {"date": "2011-02-18", "close": 0.1958255, "volume": 518514.0}, {"date": "2011-02-21", "close": 0.191659, "volume": 108004.0}, {"date": "2011-02-22", "close": 0.1874925, "volume": 220701.0}, {"date": "2011-02-23", "close": 0.1874925, "volume": 114619.0}, {"date": "2011-02-24", "close": 0.183326, "volume": 184900.0}, {"date": "2011-02-25", "close": 0.183326, "volume": 396016.0}, {"date": "2011-02-28", "close": 0.174993, "volume": 482419.0}, {"date": "2011-03-01", "close": 0.1708265, "volume": 460818.0}, {"date": "2011-03-02", "close": 0.1708265, "volume": 36001.0}, {"date": "2011-03-03", "close": 0.1791595, "volume": 303816.0}, {"date": "2011-03-04", "close": 0.1791595, "volume": 145839.0}, {"date": "2011-03-07", "close": 0.183326, "volume": 153006.0}, {"date": "2011-03-08", "close": 0.191659, "volume": 299843.0}, {"date": "2011-03-09", "close": 0.183326, "volume": 244211.0}, {"date": "2011-03-10", "close": 0.1791595, "volume": 9000.0}, {"date": "2011-03-11", "close": 0.1791595, "volume": 124793.0}, {"date": "2011-03-14", "close": 0.1708265, "volume": 163807.0}, {"date": "2011-03-15", "close": 0.1541605, "volume": 745316.0}, {"date": "2011-03-16", "close": 0.158327, "volume": 836811.0}, {"date": "2011-03-17", "close": 0.158327, "volume": 100400.0}, {"date": "2011-03-18", "close": 0.158327, "volume": 420017.0}, {"date": "2011-03-21", "close": 0.158327, "volume": 300912.0}, {"date": "2011-03-22", "close": 0.1708265, "volume": 141006.0}, {"date": "2011-03-23", "close": 0.1708265, "volume": 255682.0}, {"date": "2011-03-24", "close": 0.1791595, "volume": 588024.0}, {"date": "2011-03-25", "close": 0.183326, "volume": 359765.0}, {"date": "2011-03-28", "close": 0.174993, "volume": 118870.0}, {"date": "2011-03-29", "close": 0.16666, "volume": 163391.0}, {"date": "2011-03-30", "close": 0.16666, "volume": 121172.0}, {"date": "2011-03-31", "close": 0.174993, "volume": 63202.0}, {"date": "2011-04-01", "close": 0.183326, "volume": 277205.0}, {"date": "2011-04-04", "close": 0.1791595, "volume": 300012.0}, {"date": "2011-04-05", "close": 0.174993, "volume": 66003.0}, {"date": "2011-04-08", "close": 0.174993, "volume": 373095.0}, {"date": "2011-04-11", "close": 0.16666, "volume": 624145.0}, {"date": "2011-04-12", "close": 0.1624935, "volume": 297706.0}, {"date": "2011-04-13", "close": 0.158327, "volume": 107920.0}, {"date": "2011-04-14", "close": 0.16666, "volume": 184195.0}, {"date": "2011-04-15", "close": 0.158327, "volume": 290412.0}, {"date": "2011-04-18", "close": 0.1541605, "volume": 872580.0}, {"date": "2011-04-19", "close": 0.149994, "volume": 128778.0}, {"date": "2011-04-20", "close": 0.1458275, "volume": 692668.0}, {"date": "2011-04-21", "close": 0.1458275, "volume": 163709.0}, {"date": "2011-04-27", "close": 0.1458275, "volume": 392897.0}, {"date": "2011-04-28", "close": 0.141661, "volume": 323935.0}, {"date": "2011-04-29", "close": 0.1374945, "volume": 516021.0}, {"date": "2011-05-02", "close": 0.1374945, "volume": 1321189.0}, {"date": "2011-05-03", "close": 0.1374945, "volume": 25068.0}, {"date": "2011-05-04", "close": 0.141661, "volume": 246021.0}, {"date": "2011-05-05", "close": 0.1374945, "volume": 974919.0}, {"date": "2011-05-06", "close": 0.133328, "volume": 384433.0}, {"date": "2011-05-09", "close": 0.133328, "volume": 4200.0}, {"date": "2011-05-10", "close": 0.133328, "volume": 776431.0}, {"date": "2011-05-11", "close": 0.1291615, "volume": 102004.0}, {"date": "2011-05-12", "close": 0.124995, "volume": 381820.0}, {"date": "2011-05-13", "close": 0.124995, "volume": 264011.0}, {"date": "2011-05-16", "close": 0.1291615, "volume": 318013.0}, {"date": "2011-05-17", "close": 0.1291615, "volume": 21987.0}, {"date": "2011-05-18", "close": 0.133328, "volume": 379215.0}, {"date": "2011-05-19", "close": 0.133328, "volume": 604224.0}, {"date": "2011-05-20", "close": 0.133328, "volume": 265256.0}, {"date": "2011-05-23", "close": 0.1291615, "volume": 1186247.0}, {"date": "2011-05-24", "close": 0.1291615, "volume": 261610.0}, {"date": "2011-05-25", "close": 0.1291615, "volume": 768031.0}, {"date": "2011-05-26", "close": 0.1291615, "volume": 157206.0}, {"date": "2011-05-27", "close": 0.133328, "volume": 922597.0}, {"date": "2011-05-30", "close": 0.1291615, "volume": 500017.0}, {"date": "2011-05-31", "close": 0.124995, "volume": 69003.0}, {"date": "2011-06-01", "close": 0.124995, "volume": 327913.0}, {"date": "2011-06-02", "close": 0.1291615, "volume": 274420.0}, {"date": "2011-06-03", "close": 0.124995, "volume": 43802.0}, {"date": "2011-06-07", "close": 0.124995, "volume": 181567.0}, {"date": "2011-06-08", "close": 0.124995, "volume": 138006.0}, {"date": "2011-06-09", "close": 0.116662, "volume": 646298.0}, {"date": "2011-06-10", "close": 0.1124955, "volume": 239410.0}, {"date": "2011-06-14", "close": 0.1124955, "volume": 1388978.0}, {"date": "2011-06-15", "close": 0.1124955, "volume": 135905.0}, {"date": "2011-06-16", "close": 0.1041625, "volume": 291495.0}, {"date": "2011-06-17", "close": 0.1124955, "volume": 241210.0}, {"date": "2011-06-20", "close": 0.099996, "volume": 1354062.0}, {"date": "2011-06-21", "close": 0.0874965, "volume": 1313645.0}, {"date": "2011-06-22", "close": 0.0824967, "volume": 484008.0}, {"date": "2011-06-23", "close": 0.1124955, "volume": 566060.0}, {"date": "2011-06-24", "close": 0.1041625, "volume": 319321.0}, {"date": "2011-06-27", "close": 0.099996, "volume": 469587.0}, {"date": "2011-06-28", "close": 0.099996, "volume": 107132.0}, {"date": "2011-06-29", "close": 0.091663, "volume": 379930.0}, {"date": "2011-06-30", "close": 0.091663, "volume": 471019.0}, {"date": "2011-07-01", "close": 0.1124955, "volume": 390016.0}, {"date": "2011-07-04", "close": 0.116662, "volume": 577810.0}, {"date": "2011-07-05", "close": 0.116662, "volume": 128405.0}, {"date": "2011-07-06", "close": 0.1208285, "volume": 20401.0}, {"date": "2011-07-07", "close": 0.116662, "volume": 60002.0}, {"date": "2011-07-08", "close": 0.1291615, "volume": 300185.0}, {"date": "2011-07-11", "close": 0.1291615, "volume": 97564.0}, {"date": "2011-07-12", "close": 0.1291615, "volume": 383433.0}, {"date": "2011-07-14", "close": 0.1208285, "volume": 364300.0}, {"date": "2011-07-15", "close": 0.1124955, "volume": 199723.0}, {"date": "2011-07-18", "close": 0.116662, "volume": 26401.0}, {"date": "2011-07-19", "close": 0.124995, "volume": 351793.0}, {"date": "2011-07-20", "close": 0.133328, "volume": 527630.0}, {"date": "2011-07-21", "close": 0.133328, "volume": 690872.0}, {"date": "2011-07-22", "close": 0.124995, "volume": 628156.0}, {"date": "2011-07-25", "close": 0.124995, "volume": 144116.0}, {"date": "2011-07-26", "close": 0.1291615, "volume": 126005.0}, {"date": "2011-07-28", "close": 0.124995, "volume": 73203.0}, {"date": "2011-07-29", "close": 0.124995, "volume": 18001.0}, {"date": "2011-08-01", "close": 0.1291615, "volume": 152449.0}, {"date": "2011-08-02", "close": 0.124995, "volume": 75025.0}, {"date": "2011-08-03", "close": 0.1208285, "volume": 411136.0}, {"date": "2011-08-04", "close": 0.1208285, "volume": 264929.0}, {"date": "2011-08-05", "close": 0.116662, "volume": 489664.0}, {"date": "2011-08-08", "close": 0.1041625, "volume": 201608.0}, {"date": "2011-08-09", "close": 0.099996, "volume": 368591.0}, {"date": "2011-08-10", "close": 0.116662, "volume": 57787.0}, {"date": "2011-08-11", "close": 0.108329, "volume": 21601.0}, {"date": "2011-08-12", "close": 0.1208285, "volume": 6000.0}, {"date": "2011-08-15", "close": 0.116662, "volume": 55202.0}, {"date": "2011-08-16", "close": 0.1208285, "volume": 369615.0}, {"date": "2011-08-17", "close": 0.1208285, "volume": 120005.0}, {"date": "2011-08-18", "close": 0.099996, "volume": 180007.0}, {"date": "2011-08-19", "close": 0.099996, "volume": 18001.0}, {"date": "2011-08-22", "close": 0.1208285, "volume": 111004.0}, {"date": "2011-08-23", "close": 0.1208285, "volume": 16801.0}, {"date": "2011-08-25", "close": 0.1041625, "volume": 144006.0}, {"date": "2011-08-26", "close": 0.1041625, "volume": 13921.0}, {"date": "2011-08-30", "close": 0.1041625, "volume": 96004.0}, {"date": "2011-09-01", "close": 0.108329, "volume": 4920.0}, {"date": "2011-09-05", "close": 0.091663, "volume": 625026.0}, {"date": "2011-09-06", "close": 0.0958295, "volume": 140406.0}, {"date": "2011-09-08", "close": 0.099996, "volume": 40202.0}, {"date": "2011-09-09", "close": 0.108329, "volume": 30001.0}, {"date": "2011-09-12", "close": 0.0958295, "volume": 12000.0}, {"date": "2011-09-13", "close": 0.091663, "volume": 18961.0}, {"date": "2011-09-15", "close": 0.091663, "volume": 171607.0}, {"date": "2011-09-16", "close": 0.1041625, "volume": 954638.0}, {"date": "2011-09-19", "close": 0.1041625, "volume": 723855.0}, {"date": "2011-09-20", "close": 0.1041625, "volume": 372015.0}, {"date": "2011-09-21", "close": 0.099996, "volume": 96803.0}, {"date": "2011-09-22", "close": 0.091663, "volume": 686034.0}, {"date": "2011-09-23", "close": 0.091663, "volume": 237500.0}, {"date": "2011-09-26", "close": 0.0874965, "volume": 815856.0}, {"date": "2011-09-27", "close": 0.099996, "volume": 801429.0}, {"date": "2011-09-28", "close": 0.0958295, "volume": 329933.0}, {"date": "2011-09-29", "close": 0.0958295, "volume": 1043.0}, {"date": "2011-09-30", "close": 0.091663, "volume": 10434.0}, {"date": "2011-10-03", "close": 0.0874965, "volume": 180007.0}, {"date": "2011-10-04", "close": 0.0874965, "volume": 144006.0}, {"date": "2011-10-05", "close": 0.0799968, "volume": 103264.0}, {"date": "2011-10-06", "close": 0.08333, "volume": 124020.0}, {"date": "2011-10-07", "close": 0.08333, "volume": 200408.0}, {"date": "2011-10-10", "close": 0.0874965, "volume": 145026.0}, {"date": "2011-10-11", "close": 0.08333, "volume": 172987.0}, {"date": "2011-10-12", "close": 0.091663, "volume": 66003.0}, {"date": "2011-10-13", "close": 0.0874965, "volume": 52802.0}, {"date": "2011-10-14", "close": 0.0958295, "volume": 306789.0}, {"date": "2011-10-18", "close": 0.08333, "volume": 126191.0}, {"date": "2011-10-19", "close": 0.08333, "volume": 43082.0}, {"date": "2011-10-20", "close": 0.0874965, "volume": 8400.0}, {"date": "2011-10-21", "close": 0.0874965, "volume": 111604.0}, {"date": "2011-10-24", "close": 0.0874965, "volume": 109774.0}, {"date": "2011-10-25", "close": 0.0808301, "volume": 474176.0}, {"date": "2011-10-26", "close": 0.0874965, "volume": 94234.0}, {"date": "2011-10-27", "close": 0.0874965, "volume": 97054.0}, {"date": "2011-10-28", "close": 0.08333, "volume": 168007.0}, {"date": "2011-10-31", "close": 0.0874965, "volume": 198824.0}, {"date": "2011-11-01", "close": 0.08333, "volume": 51002.0}, {"date": "2011-11-02", "close": 0.0816634, "volume": 98600.0}, {"date": "2011-11-03", "close": 0.0816634, "volume": 178807.0}, {"date": "2011-11-04", "close": 0.0816634, "volume": 70190.0}, {"date": "2011-11-07", "close": 0.0799968, "volume": 276011.0}, {"date": "2011-11-08", "close": 0.0874965, "volume": 96150.0}, {"date": "2011-11-09", "close": 0.0783302, "volume": 414785.0}, {"date": "2011-11-10", "close": 0.0708305, "volume": 203520.0}, {"date": "2011-11-11", "close": 0.0708305, "volume": 602144.0}, {"date": "2011-11-14", "close": 0.0874965, "volume": 29955427.0}, {"date": "2011-11-15", "close": 0.08333, "volume": 116529.0}, {"date": "2011-11-16", "close": 0.0791635, "volume": 432017.0}, {"date": "2011-11-18", "close": 0.074997, "volume": 789032.0}, {"date": "2011-11-21", "close": 0.08333, "volume": 312488.0}, {"date": "2011-11-23", "close": 0.08333, "volume": 120005.0}, {"date": "2011-11-24", "close": 0.08333, "volume": 1099244.0}, {"date": "2011-11-25", "close": 0.08333, "volume": 228009.0}, {"date": "2011-11-28", "close": 0.091663, "volume": 2390575.0}, {"date": "2011-11-29", "close": 0.099996, "volume": 4820718.0}, {"date": "2011-11-30", "close": 0.116662, "volume": 5317060.0}, {"date": "2011-12-01", "close": 0.116662, "volume": 1165859.0}, {"date": "2011-12-05", "close": 0.108329, "volume": 10976503.0}, {"date": "2011-12-06", "close": 0.108329, "volume": 2059096.0}, {"date": "2011-12-07", "close": 0.1041625, "volume": 826893.0}, {"date": "2011-12-08", "close": 0.091663, "volume": 1929777.0}, {"date": "2011-12-09", "close": 0.0958295, "volume": 3202383.0}, {"date": "2011-12-12", "close": 0.1041625, "volume": 2681802.0}, {"date": "2011-12-13", "close": 0.0958295, "volume": 939878.0}, {"date": "2011-12-14", "close": 0.099996, "volume": 30001.0}, {"date": "2011-12-15", "close": 0.0958295, "volume": 645266.0}, {"date": "2011-12-16", "close": 0.1041625, "volume": 489620.0}, {"date": "2011-12-19", "close": 0.091663, "volume": 1960828.0}, {"date": "2011-12-20", "close": 0.091663, "volume": 250125.0}, {"date": "2011-12-21", "close": 0.091663, "volume": 895938.0}, {"date": "2011-12-22", "close": 0.091663, "volume": 1064443.0}, {"date": "2011-12-23", "close": 0.099996, "volume": 916357.0}, {"date": "2011-12-28", "close": 0.099996, "volume": 376999.0}, {"date": "2011-12-29", "close": 0.099996, "volume": 37201.0}, {"date": "2011-12-30", "close": 0.0958295, "volume": 24001.0}, {"date": "2012-01-03", "close": 0.099996, "volume": 664707.0}, {"date": "2012-01-04", "close": 0.0958295, "volume": 42002.0}, {"date": "2012-01-05", "close": 0.099996, "volume": 6000.0}, {"date": "2012-01-09", "close": 0.108329, "volume": 1456604.0}, {"date": "2012-01-10", "close": 0.108329, "volume": 1225969.0}, {"date": "2012-01-11", "close": 0.1041625, "volume": 240010.0}, {"date": "2012-01-12", "close": 0.1041625, "volume": 264011.0}, {"date": "2012-01-13", "close": 0.1041625, "volume": 373215.0}, {"date": "2012-01-16", "close": 0.1041625, "volume": 287724.0}, {"date": "2012-01-17", "close": 0.099996, "volume": 12000.0}, {"date": "2012-01-18", "close": 0.1208285, "volume": 1784186.0}, {"date": "2012-01-19", "close": 0.1124955, "volume": 1075571.0}, {"date": "2012-01-20", "close": 0.1124955, "volume": 1092997.0}, {"date": "2012-01-23", "close": 0.1291615, "volume": 1217491.0}, {"date": "2012-01-24", "close": 0.1374945, "volume": 2011624.0}, {"date": "2012-01-25", "close": 0.1374945, "volume": 2957616.0}, {"date": "2012-01-27", "close": 0.1541605, "volume": 1909058.0}, {"date": "2012-01-30", "close": 0.1541605, "volume": 1314300.0}, {"date": "2012-01-31", "close": 0.158327, "volume": 455220.0}, {"date": "2012-02-01", "close": 0.149994, "volume": 900762.0}, {"date": "2012-02-02", "close": 0.158327, "volume": 3448622.0}, {"date": "2012-02-03", "close": 0.1624935, "volume": 1248530.0}, {"date": "2012-02-06", "close": 0.1624935, "volume": 1401229.0}, {"date": "2012-02-07", "close": 0.1541605, "volume": 721204.0}, {"date": "2012-02-08", "close": 0.149994, "volume": 652717.0}, {"date": "2012-02-09", "close": 0.149994, "volume": 602075.0}, {"date": "2012-02-10", "close": 0.149994, "volume": 2235015.0}, {"date": "2012-02-13", "close": 0.16666, "volume": 3297348.0}, {"date": "2012-02-14", "close": 0.1624935, "volume": 3116145.0}, {"date": "2012-02-15", "close": 0.1624935, "volume": 650426.0}, {"date": "2012-02-16", "close": 0.1541605, "volume": 522021.0}, {"date": "2012-02-17", "close": 0.149994, "volume": 288860.0}, {"date": "2012-02-20", "close": 0.158327, "volume": 599544.0}, {"date": "2012-02-21", "close": 0.158327, "volume": 305787.0}, {"date": "2012-02-22", "close": 0.16666, "volume": 2469399.0}, {"date": "2012-02-23", "close": 0.158327, "volume": 906036.0}, {"date": "2012-02-24", "close": 0.158327, "volume": 123377.0}, {"date": "2012-02-27", "close": 0.1624935, "volume": 1669357.0}, {"date": "2012-02-28", "close": 0.1541605, "volume": 716198.0}, {"date": "2012-02-29", "close": 0.1541605, "volume": 818799.0}, {"date": "2012-03-01", "close": 0.141661, "volume": 570768.0}, {"date": "2012-03-02", "close": 0.133328, "volume": 1104524.0}, {"date": "2012-03-05", "close": 0.141661, "volume": 925691.0}, {"date": "2012-03-06", "close": 0.1374945, "volume": 714029.0}, {"date": "2012-03-07", "close": 0.1291615, "volume": 599909.0}, {"date": "2012-03-08", "close": 0.141661, "volume": 334077.0}, {"date": "2012-03-09", "close": 0.133328, "volume": 239903.0}, {"date": "2012-03-12", "close": 0.141661, "volume": 491484.0}, {"date": "2012-03-13", "close": 0.141661, "volume": 441856.0}, {"date": "2012-03-14", "close": 0.149994, "volume": 1698324.0}, {"date": "2012-03-15", "close": 0.141661, "volume": 439498.0}, {"date": "2012-03-16", "close": 0.133328, "volume": 328956.0}, {"date": "2012-03-19", "close": 0.133328, "volume": 936037.0}, {"date": "2012-03-20", "close": 0.133328, "volume": 1822871.0}, {"date": "2012-03-21", "close": 0.1291615, "volume": 344162.0}, {"date": "2012-03-22", "close": 0.1208285, "volume": 1418883.0}, {"date": "2012-03-23", "close": 0.1208285, "volume": 901073.0}, {"date": "2012-03-26", "close": 0.1208285, "volume": 792172.0}, {"date": "2012-03-27", "close": 0.116662, "volume": 1145736.0}, {"date": "2012-03-28", "close": 0.1208285, "volume": 3353713.0}, {"date": "2012-03-29", "close": 0.1291615, "volume": 5294356.0}, {"date": "2012-03-30", "close": 0.124995, "volume": 1389512.0}, {"date": "2012-04-02", "close": 0.133328, "volume": 1580731.0}, {"date": "2012-04-03", "close": 0.133328, "volume": 1275801.0}, {"date": "2012-04-04", "close": 0.133328, "volume": 967892.0}, {"date": "2012-04-05", "close": 0.1291615, "volume": 295759.0}, {"date": "2012-04-10", "close": 0.133328, "volume": 276209.0}, {"date": "2012-04-11", "close": 0.124995, "volume": 2563405.0}, {"date": "2012-04-12", "close": 0.124995, "volume": 445707.0}, {"date": "2012-04-13", "close": 0.1208285, "volume": 489389.0}, {"date": "2012-04-16", "close": 0.1208285, "volume": 742226.0}, {"date": "2012-04-17", "close": 0.124995, "volume": 972735.0}, {"date": "2012-04-18", "close": 0.133328, "volume": 451648.0}, {"date": "2012-04-19", "close": 0.1374945, "volume": 434818.0}, {"date": "2012-04-20", "close": 0.133328, "volume": 58360.0}, {"date": "2012-04-23", "close": 0.133328, "volume": 338483.0}, {"date": "2012-04-24", "close": 0.1291615, "volume": 445519.0}, {"date": "2012-04-26", "close": 0.124995, "volume": 483324.0}, {"date": "2012-04-27", "close": 0.1291615, "volume": 255851.0}, {"date": "2012-04-30", "close": 0.1291615, "volume": 152406.0}, {"date": "2012-05-01", "close": 0.124995, "volume": 1554728.0}, {"date": "2012-05-02", "close": 0.124995, "volume": 118012.0}, {"date": "2012-05-03", "close": 0.1208285, "volume": 1073828.0}, {"date": "2012-05-04", "close": 0.1208285, "volume": 141820.0}, {"date": "2012-05-07", "close": 0.1124955, "volume": 1055356.0}, {"date": "2012-05-08", "close": 0.116662, "volume": 103204.0}, {"date": "2012-05-09", "close": 0.108329, "volume": 253640.0}, {"date": "2012-05-10", "close": 0.108329, "volume": 166091.0}, {"date": "2012-05-11", "close": 0.116662, "volume": 187023.0}, {"date": "2012-05-14", "close": 0.108329, "volume": 581610.0}, {"date": "2012-05-15", "close": 0.1041625, "volume": 250217.0}, {"date": "2012-05-16", "close": 0.108329, "volume": 135737.0}, {"date": "2012-05-17", "close": 0.116662, "volume": 421217.0}, {"date": "2012-05-18", "close": 0.108329, "volume": 32401.0}, {"date": "2012-05-21", "close": 0.099996, "volume": 211454.0}, {"date": "2012-05-22", "close": 0.108329, "volume": 25662.0}, {"date": "2012-05-23", "close": 0.1041625, "volume": 201008.0}, {"date": "2012-05-24", "close": 0.099996, "volume": 128285.0}, {"date": "2012-05-25", "close": 0.1124955, "volume": 114587.0}, {"date": "2012-05-28", "close": 0.108329, "volume": 163207.0}, {"date": "2012-05-29", "close": 0.108329, "volume": 133495.0}, {"date": "2012-05-30", "close": 0.108329, "volume": 141606.0}, {"date": "2012-05-31", "close": 0.1041625, "volume": 504020.0}, {"date": "2012-06-01", "close": 0.1041625, "volume": 90004.0}, {"date": "2012-06-04", "close": 0.091663, "volume": 1310932.0}, {"date": "2012-06-05", "close": 0.0874965, "volume": 126983.0}, {"date": "2012-06-06", "close": 0.0874965, "volume": 180007.0}, {"date": "2012-06-07", "close": 0.0958295, "volume": 250733.0}, {"date": "2012-06-08", "close": 0.091663, "volume": 24001.0}, {"date": "2012-06-12", "close": 0.0874965, "volume": 358345.0}, {"date": "2012-06-14", "close": 0.08333, "volume": 78126.0}, {"date": "2012-06-15", "close": 0.0874965, "volume": 66003.0}, {"date": "2012-06-18", "close": 0.0958295, "volume": 921637.0}, {"date": "2012-06-19", "close": 0.091663, "volume": 433227.0}, {"date": "2012-06-20", "close": 0.0958295, "volume": 373283.0}, {"date": "2012-06-21", "close": 0.091663, "volume": 39680.0}, {"date": "2012-06-22", "close": 0.091663, "volume": 251495.0}, {"date": "2012-06-25", "close": 0.0874965, "volume": 787265.0}, {"date": "2012-06-26", "close": 0.08333, "volume": 132140.0}, {"date": "2012-06-27", "close": 0.0874965, "volume": 461898.0}, {"date": "2012-06-28", "close": 0.0874965, "volume": 160521.0}, {"date": "2012-06-29", "close": 0.08333, "volume": 436598.0}, {"date": "2012-07-02", "close": 0.0874965, "volume": 232509.0}, {"date": "2012-07-03", "close": 0.08333, "volume": 225526.0}, {"date": "2012-07-04", "close": 0.08333, "volume": 424805.0}, {"date": "2012-07-05", "close": 0.08333, "volume": 346814.0}, {"date": "2012-07-06", "close": 0.08333, "volume": 608130.0}, {"date": "2012-07-09", "close": 0.0808301, "volume": 135575.0}, {"date": "2012-07-10", "close": 0.0874965, "volume": 293748.0}, {"date": "2012-07-11", "close": 0.0874965, "volume": 241510.0}, {"date": "2012-07-12", "close": 0.08333, "volume": 134405.0}, {"date": "2012-07-13", "close": 0.0808301, "volume": 256246.0}, {"date": "2012-07-17", "close": 0.0874965, "volume": 18073.0}, {"date": "2012-07-18", "close": 0.08333, "volume": 31201.0}, {"date": "2012-07-19", "close": 0.0874965, "volume": 1488.0}, {"date": "2012-07-20", "close": 0.091663, "volume": 60313.0}, {"date": "2012-07-24", "close": 0.0874965, "volume": 45602.0}, {"date": "2012-07-25", "close": 0.08333, "volume": 343727.0}, {"date": "2012-07-26", "close": 0.08333, "volume": 7320.0}, {"date": "2012-07-27", "close": 0.08333, "volume": 89917.0}, {"date": "2012-07-30", "close": 0.0808301, "volume": 60691.0}, {"date": "2012-07-31", "close": 0.08333, "volume": 14399.0}, {"date": "2012-08-01", "close": 0.091663, "volume": 42722.0}, {"date": "2012-08-02", "close": 0.091663, "volume": 2400.0}, {"date": "2012-08-03", "close": 0.08333, "volume": 72003.0}, {"date": "2012-08-06", "close": 0.08333, "volume": 120005.0}, {"date": "2012-08-08", "close": 0.08333, "volume": 162006.0}, {"date": "2012-08-09", "close": 0.091663, "volume": 414017.0}, {"date": "2012-08-10", "close": 0.0874965, "volume": 426017.0}, {"date": "2012-08-13", "close": 0.0708305, "volume": 1147383.0}, {"date": "2012-08-14", "close": 0.0716638, "volume": 753730.0}, {"date": "2012-08-15", "close": 0.0758303, "volume": 301212.0}, {"date": "2012-08-16", "close": 0.074997, "volume": 362727.0}, {"date": "2012-08-20", "close": 0.091663, "volume": 930037.0}, {"date": "2012-08-21", "close": 0.091663, "volume": 542365.0}, {"date": "2012-08-22", "close": 0.091663, "volume": 525818.0}, {"date": "2012-08-24", "close": 0.091663, "volume": 24001.0}, {"date": "2012-08-27", "close": 0.0791635, "volume": 445040.0}, {"date": "2012-08-28", "close": 0.0766636, "volume": 308590.0}, {"date": "2012-08-29", "close": 0.0808301, "volume": 111427.0}, {"date": "2012-08-30", "close": 0.0791635, "volume": 81415.0}, {"date": "2012-08-31", "close": 0.0791635, "volume": 570514.0}, {"date": "2012-09-03", "close": 0.0791635, "volume": 18841.0}, {"date": "2012-09-04", "close": 0.08333, "volume": 397222.0}, {"date": "2012-09-05", "close": 0.08333, "volume": 12000.0}, {"date": "2012-09-06", "close": 0.074997, "volume": 414617.0}, {"date": "2012-09-10", "close": 0.0808301, "volume": 1523161.0}, {"date": "2012-09-11", "close": 0.0816634, "volume": 222009.0}, {"date": "2012-09-12", "close": 0.0816634, "volume": 242710.0}, {"date": "2012-09-13", "close": 0.0816634, "volume": 132005.0}, {"date": "2012-09-14", "close": 0.0791635, "volume": 786699.0}, {"date": "2012-09-17", "close": 0.0758303, "volume": 351436.0}, {"date": "2012-09-18", "close": 0.0741637, "volume": 437875.0}, {"date": "2012-09-19", "close": 0.0766636, "volume": 183607.0}, {"date": "2012-09-20", "close": 0.0791635, "volume": 374415.0}, {"date": "2012-09-21", "close": 0.0758303, "volume": 486019.0}, {"date": "2012-09-24", "close": 0.0716638, "volume": 584431.0}, {"date": "2012-09-25", "close": 0.0716638, "volume": 444768.0}, {"date": "2012-09-26", "close": 0.0716638, "volume": 69770.0}, {"date": "2012-09-27", "close": 0.0724971, "volume": 127012.0}, {"date": "2012-09-28", "close": 0.0733304, "volume": 372015.0}, {"date": "2012-10-01", "close": 0.0724971, "volume": 42002.0}, {"date": "2012-10-02", "close": 0.0724971, "volume": 786.0}, {"date": "2012-10-03", "close": 0.0624975, "volume": 341228.0}, {"date": "2012-10-04", "close": 0.0608309, "volume": 173947.0}, {"date": "2012-10-05", "close": 0.0591643, "volume": 200420.0}, {"date": "2012-10-08", "close": 0.0608309, "volume": 466226.0}, {"date": "2012-10-09", "close": 0.0599976, "volume": 48235.0}, {"date": "2012-10-10", "close": 0.0608309, "volume": 72003.0}, {"date": "2012-10-11", "close": 0.058331, "volume": 289498.0}, {"date": "2012-10-12", "close": 0.0616642, "volume": 60850.0}, {"date": "2012-10-15", "close": 0.0599976, "volume": 42002.0}, {"date": "2012-10-16", "close": 0.0599976, "volume": 147606.0}, {"date": "2012-10-17", "close": 0.0616642, "volume": 600656.0}, {"date": "2012-10-19", "close": 0.058331, "volume": 249311.0}, {"date": "2012-10-22", "close": 0.0574977, "volume": 378015.0}, {"date": "2012-10-23", "close": 0.058331, "volume": 169693.0}, {"date": "2012-10-24", "close": 0.058331, "volume": 71867.0}, {"date": "2012-10-25", "close": 0.0566644, "volume": 99604.0}, {"date": "2012-10-26", "close": 0.0566644, "volume": 102004.0}, {"date": "2012-10-29", "close": 0.0558311, "volume": 252010.0}, {"date": "2012-10-30", "close": 0.0541645, "volume": 120005.0}, {"date": "2012-10-31", "close": 0.0541645, "volume": 252010.0}, {"date": "2012-11-01", "close": 0.0574977, "volume": 12000.0}, {"date": "2012-11-02", "close": 0.0558311, "volume": 52802.0}, {"date": "2012-11-05", "close": 0.0541645, "volume": 144006.0}, {"date": "2012-11-06", "close": 0.0541645, "volume": 24001.0}, {"date": "2012-11-07", "close": 0.0541645, "volume": 116958.0}, {"date": "2012-11-08", "close": 0.0541645, "volume": 16513.0}, {"date": "2012-11-09", "close": 0.0524979, "volume": 162006.0}, {"date": "2012-11-12", "close": 0.049998, "volume": 432017.0}, {"date": "2012-11-13", "close": 0.049998, "volume": 203018.0}, {"date": "2012-11-14", "close": 0.0491647, "volume": 10800.0}, {"date": "2012-11-15", "close": 0.0483314, "volume": 60002.0}, {"date": "2012-11-19", "close": 0.0483314, "volume": 134759.0}, {"date": "2012-11-20", "close": 0.0458315, "volume": 245905.0}, {"date": "2012-11-21", "close": 0.0424983, "volume": 561620.0}, {"date": "2012-11-22", "close": 0.0424983, "volume": 105166.0}, {"date": "2012-11-23", "close": 0.0433316, "volume": 148806.0}, {"date": "2012-11-26", "close": 0.0449982, "volume": 90004.0}, {"date": "2012-11-29", "close": 0.0433316, "volume": 779089.0}, {"date": "2012-11-30", "close": 0.0433316, "volume": 72003.0}, {"date": "2012-12-03", "close": 0.0466648, "volume": 328813.0}, {"date": "2012-12-04", "close": 0.0441649, "volume": 81123.0}, {"date": "2012-12-05", "close": 0.0441649, "volume": 24001.0}, {"date": "2012-12-06", "close": 0.0441649, "volume": 45602.0}, {"date": "2012-12-07", "close": 0.0433316, "volume": 148326.0}, {"date": "2012-12-11", "close": 0.0433316, "volume": 24001.0}, {"date": "2012-12-12", "close": 0.0433316, "volume": 190886.0}, {"date": "2012-12-18", "close": 0.0433316, "volume": 1044042.0}, {"date": "2012-12-19", "close": 0.0433316, "volume": 360014.0}, {"date": "2012-12-21", "close": 0.0424983, "volume": 6000.0}, {"date": "2012-12-31", "close": 0.041665, "volume": 60002.0}, {"date": "2013-01-02", "close": 0.0291655, "volume": 604824.0}, {"date": "2013-01-03", "close": 0.0299988, "volume": 600418.0}, {"date": "2013-01-04", "close": 0.0291655, "volume": 193083.0}, {"date": "2013-01-07", "close": 0.024999, "volume": 770299.0}, {"date": "2013-01-08", "close": 0.024999, "volume": 143406.0}, {"date": "2013-01-09", "close": 0.024999, "volume": 138006.0}, {"date": "2013-01-11", "close": 0.024999, "volume": 273772.0}, {"date": "2013-01-14", "close": 0.024999, "volume": 136625.0}, {"date": "2013-01-15", "close": 0.0241657, "volume": 151386.0}, {"date": "2013-01-16", "close": 0.024999, "volume": 832992.0}, {"date": "2013-01-17", "close": 0.0241657, "volume": 472819.0}, {"date": "2013-01-18", "close": 0.0241657, "volume": 24355.0}, {"date": "2013-01-21", "close": 0.024999, "volume": 375015.0}, {"date": "2013-01-22", "close": 0.024999, "volume": 264011.0}, {"date": "2013-01-23", "close": 0.024999, "volume": 1095331.0}, {"date": "2013-01-24", "close": 0.024999, "volume": 102004.0}, {"date": "2013-01-25", "close": 0.024999, "volume": 630025.0}, {"date": "2013-01-29", "close": 0.0233324, "volume": 92404.0}, {"date": "2013-01-31", "close": 0.0233324, "volume": 252010.0}, {"date": "2013-02-01", "close": 0.0233324, "volume": 135605.0}, {"date": "2013-02-04", "close": 0.0233324, "volume": 112204.0}, {"date": "2013-02-06", "close": 0.0216658, "volume": 84003.0}, {"date": "2013-02-07", "close": 0.0233324, "volume": 595407.0}, {"date": "2013-02-08", "close": 0.0291655, "volume": 872748.0}, {"date": "2013-02-11", "close": 0.0291655, "volume": 137516.0}, {"date": "2013-02-13", "close": 0.0316654, "volume": 1265139.0}, {"date": "2013-02-14", "close": 0.0299988, "volume": 51400.0}, {"date": "2013-02-15", "close": 0.0308321, "volume": 786927.0}, {"date": "2013-02-18", "close": 0.0308321, "volume": 21096.0}, {"date": "2013-02-19", "close": 0.0291655, "volume": 696018.0}, {"date": "2013-02-20", "close": 0.0291655, "volume": 504020.0}, {"date": "2013-02-21", "close": 0.0324987, "volume": 238420.0}, {"date": "2013-02-22", "close": 0.0291655, "volume": 24001.0}, {"date": "2013-02-25", "close": 0.0266656, "volume": 150006.0}, {"date": "2013-02-27", "close": 0.0283322, "volume": 240010.0}, {"date": "2013-02-28", "close": 0.0316654, "volume": 120005.0}, {"date": "2013-03-01", "close": 0.0274989, "volume": 108004.0}, {"date": "2013-03-04", "close": 0.0274989, "volume": 30001.0}, {"date": "2013-03-05", "close": 0.0274989, "volume": 12000.0}, {"date": "2013-03-06", "close": 0.0274989, "volume": 264011.0}, {"date": "2013-03-07", "close": 0.0274989, "volume": 120005.0}, {"date": "2013-03-08", "close": 0.0274989, "volume": 240010.0}, {"date": "2013-03-11", "close": 0.0274989, "volume": 21601.0}, {"date": "2013-03-12", "close": 0.0266656, "volume": 226809.0}, {"date": "2013-03-13", "close": 0.0266656, "volume": 1259545.0}, {"date": "2013-03-14", "close": 0.024999, "volume": 174007.0}, {"date": "2013-03-15", "close": 0.0224991, "volume": 12000.0}, {"date": "2013-03-19", "close": 0.0224991, "volume": 150006.0}, {"date": "2013-03-20", "close": 0.0233324, "volume": 180007.0}, {"date": "2013-03-21", "close": 0.024999, "volume": 18001.0}, {"date": "2013-04-03", "close": 0.0224991, "volume": 60002.0}, {"date": "2013-04-04", "close": 0.0208325, "volume": 124005.0}, {"date": "2013-04-05", "close": 0.0208325, "volume": 389806.0}, {"date": "2013-04-08", "close": 0.0208325, "volume": 69603.0}, {"date": "2013-04-10", "close": 0.0208325, "volume": 120005.0}, {"date": "2013-04-11", "close": 0.0208325, "volume": 176617.0}, {"date": "2013-04-12", "close": 0.0183326, "volume": 267011.0}, {"date": "2013-04-15", "close": 0.0174993, "volume": 187928.0}, {"date": "2013-04-16", "close": 0.0174993, "volume": 60002.0}, {"date": "2013-04-17", "close": 0.0174993, "volume": 120005.0}, {"date": "2013-04-19", "close": 0.016666, "volume": 98648.0}, {"date": "2013-04-22", "close": 0.016666, "volume": 15789.0}, {"date": "2013-04-23", "close": 0.016666, "volume": 15901.0}, {"date": "2013-04-24", "close": 0.016666, "volume": 96004.0}, {"date": "2013-04-29", "close": 0.0183326, "volume": 60002.0}, {"date": "2013-04-30", "close": 0.0183326, "volume": 96004.0}, {"date": "2013-05-02", "close": 0.016666, "volume": 480019.0}, {"date": "2013-05-07", "close": 0.0174993, "volume": 57002.0}, {"date": "2013-05-08", "close": 0.0149994, "volume": 379215.0}, {"date": "2013-05-09", "close": 0.016666, "volume": 167817.0}, {"date": "2013-05-10", "close": 0.0158327, "volume": 752872.0}, {"date": "2013-05-14", "close": 0.016666, "volume": 46912.0}, {"date": "2013-05-15", "close": 0.0149994, "volume": 162330.0}, {"date": "2013-05-16", "close": 0.0149994, "volume": 161094.0}, {"date": "2013-05-21", "close": 0.0149994, "volume": 70275.0}, {"date": "2013-05-23", "close": 0.0141661, "volume": 10434.0}, {"date": "2013-05-24", "close": 0.0141661, "volume": 120005.0}, {"date": "2013-05-27", "close": 0.0141661, "volume": 72003.0}, {"date": "2013-05-28", "close": 0.0141661, "volume": 96004.0}, {"date": "2013-06-03", "close": 0.0124995, "volume": 60002.0}, {"date": "2013-06-04", "close": 0.0099996, "volume": 174907.0}, {"date": "2013-06-05", "close": 0.0108329, "volume": 396165.0}, {"date": "2013-06-07", "close": 0.0108329, "volume": 180007.0}, {"date": "2013-06-11", "close": 0.0108329, "volume": 12000.0}, {"date": "2013-06-12", "close": 0.0108329, "volume": 1190448.0}, {"date": "2013-06-13", "close": 0.0116662, "volume": 1081710.0}, {"date": "2013-06-17", "close": 0.0116662, "volume": 120005.0}, {"date": "2013-06-18", "close": 0.0116662, "volume": 322813.0}, {"date": "2013-06-19", "close": 0.0158327, "volume": 210006.0}, {"date": "2013-06-20", "close": 0.0124995, "volume": 2400.0}, {"date": "2013-06-21", "close": 0.0124995, "volume": 624025.0}, {"date": "2013-06-24", "close": 0.0108329, "volume": 2589704.0}, {"date": "2013-06-25", "close": 0.0108329, "volume": 79359.0}, {"date": "2013-06-26", "close": 0.0116662, "volume": 1065643.0}, {"date": "2013-06-27", "close": 0.0108329, "volume": 1209648.0}, {"date": "2013-06-28", "close": 0.0108329, "volume": 562823.0}, {"date": "2013-07-01", "close": 0.0108329, "volume": 12000.0}, {"date": "2013-07-02", "close": 0.0108329, "volume": 54002.0}, {"date": "2013-07-03", "close": 0.0116662, "volume": 30001.0}, {"date": "2013-07-04", "close": 0.0124995, "volume": 29502.0}, {"date": "2013-07-22", "close": 0.0149994, "volume": 127205.0}, {"date": "2013-07-23", "close": 0.016666, "volume": 174583.0}, {"date": "2013-07-24", "close": 0.016666, "volume": 36001.0}, {"date": "2013-07-25", "close": 0.0158327, "volume": 18001.0}, {"date": "2013-07-26", "close": 0.016666, "volume": 306012.0}, {"date": "2013-07-29", "close": 0.0158327, "volume": 242598.0}, {"date": "2013-07-31", "close": 0.0158327, "volume": 36001.0}, {"date": "2013-08-02", "close": 0.0124995, "volume": 314413.0}, {"date": "2013-08-06", "close": 0.0124995, "volume": 51002.0}, {"date": "2013-08-08", "close": 0.0124995, "volume": 834300.0}, {"date": "2013-08-09", "close": 0.0116662, "volume": 3378469.0}, {"date": "2013-08-12", "close": 0.0124995, "volume": 26067.0}, {"date": "2013-08-16", "close": 0.0124995, "volume": 3600.0}, {"date": "2013-08-19", "close": 0.0124995, "volume": 36001.0}, {"date": "2013-08-20", "close": 0.0124995, "volume": 2400.0}, {"date": "2013-08-22", "close": 0.0116662, "volume": 240010.0}, {"date": "2013-08-28", "close": 0.0124995, "volume": 90004.0}, {"date": "2013-08-29", "close": 0.0124995, "volume": 12000.0}, {"date": "2013-08-30", "close": 0.0124995, "volume": 240010.0}, {"date": "2013-09-02", "close": 0.0124995, "volume": 72003.0}, {"date": "2013-09-09", "close": 0.016666, "volume": 501020.0}, {"date": "2013-09-10", "close": 0.0183326, "volume": 139506.0}, {"date": "2013-09-11", "close": 0.0183326, "volume": 202808.0}, {"date": "2013-09-12", "close": 0.016666, "volume": 181207.0}, {"date": "2013-09-17", "close": 0.0149994, "volume": 36001.0}, {"date": "2013-09-18", "close": 0.0149994, "volume": 132005.0}, {"date": "2013-09-19", "close": 0.0133328, "volume": 40394.0}, {"date": "2013-09-20", "close": 0.0133328, "volume": 397516.0}, {"date": "2013-09-24", "close": 0.0133328, "volume": 82443.0}, {"date": "2013-09-25", "close": 0.0133328, "volume": 90004.0}, {"date": "2013-09-27", "close": 0.0124995, "volume": 144006.0}, {"date": "2013-10-02", "close": 0.0124995, "volume": 180007.0}, {"date": "2013-10-04", "close": 0.0124995, "volume": 120005.0}, {"date": "2013-10-11", "close": 0.0116662, "volume": 192008.0}, {"date": "2013-10-14", "close": 0.0116662, "volume": 41222.0}, {"date": "2013-10-15", "close": 0.0116662, "volume": 12000.0}, {"date": "2013-10-16", "close": 0.0116662, "volume": 6000.0}, {"date": "2013-10-18", "close": 0.0116662, "volume": 59342.0}, {"date": "2013-10-22", "close": 0.0116662, "volume": 195848.0}, {"date": "2013-10-23", "close": 0.0116662, "volume": 296172.0}, {"date": "2013-10-24", "close": 0.0133328, "volume": 263051.0}, {"date": "2013-10-28", "close": 0.0133328, "volume": 30001.0}, {"date": "2013-10-30", "close": 0.0133328, "volume": 24001.0}, {"date": "2013-11-04", "close": 0.0124995, "volume": 7320.0}, {"date": "2013-11-06", "close": 0.0133328, "volume": 46123.0}, {"date": "2013-11-07", "close": 0.0141661, "volume": 150006.0}, {"date": "2013-11-15", "close": 0.0149994, "volume": 475898.0}, {"date": "2013-11-18", "close": 0.0133328, "volume": 340134.0}, {"date": "2013-11-28", "close": 0.0133328, "volume": 16801.0}, {"date": "2013-11-29", "close": 0.0141661, "volume": 10443.0}, {"date": "2013-12-03", "close": 0.0124995, "volume": 1076322.0}, {"date": "2013-12-04", "close": 0.0124995, "volume": 804032.0}, {"date": "2013-12-05", "close": 0.0124995, "volume": 300012.0}, {"date": "2013-12-10", "close": 0.0116662, "volume": 9000.0}, {"date": "2013-12-24", "close": 0.0108329, "volume": 120005.0}, {"date": "2013-12-30", "close": 0.0116662, "volume": 67203.0}, {"date": "2014-01-06", "close": 0.0116662, "volume": 48645.0}, {"date": "2014-01-08", "close": 0.0108329, "volume": 1084200.0}, {"date": "2014-01-10", "close": 0.0099996, "volume": 181850.0}, {"date": "2014-01-13", "close": 0.0108329, "volume": 12000.0}, {"date": "2014-01-16", "close": 0.0116662, "volume": 510020.0}, {"date": "2014-01-20", "close": 0.0116662, "volume": 460541.0}, {"date": "2014-01-21", "close": 0.0116662, "volume": 96004.0}, {"date": "2014-01-22", "close": 0.0116662, "volume": 1296051.0}, {"date": "2014-01-24", "close": 0.0124995, "volume": 90004.0}, {"date": "2014-01-28", "close": 0.0108329, "volume": 893172.0}, {"date": "2014-01-30", "close": 0.0108329, "volume": 240010.0}, {"date": "2014-01-31", "close": 0.0108329, "volume": 12000.0}, {"date": "2014-02-05", "close": 0.0116662, "volume": 72003.0}, {"date": "2014-02-07", "close": 0.0124995, "volume": 42002.0}, {"date": "2014-02-10", "close": 0.0116662, "volume": 48002.0}, {"date": "2014-02-11", "close": 0.0124995, "volume": 720029.0}, {"date": "2014-02-13", "close": 0.0116662, "volume": 4116165.0}, {"date": "2014-02-18", "close": 0.0116662, "volume": 720029.0}, {"date": "2014-02-19", "close": 0.0116662, "volume": 201676.0}, {"date": "2014-02-20", "close": 0.0116662, "volume": 70083.0}, {"date": "2014-02-21", "close": 0.0116662, "volume": 12000.0}, {"date": "2014-02-24", "close": 0.0116662, "volume": 150006.0}, {"date": "2014-02-25", "close": 0.0116662, "volume": 487820.0}, {"date": "2014-02-26", "close": 0.0124995, "volume": 600024.0}, {"date": "2014-02-27", "close": 0.0116662, "volume": 1251306.0}, {"date": "2014-02-28", "close": 0.0124995, "volume": 160206.0}, {"date": "2014-03-03", "close": 0.0116662, "volume": 240010.0}, {"date": "2014-03-04", "close": 0.0116662, "volume": 4432.0}, {"date": "2014-03-05", "close": 0.0116662, "volume": 660026.0}, {"date": "2014-03-07", "close": 0.0116662, "volume": 114005.0}, {"date": "2014-03-10", "close": 0.0116662, "volume": 18001.0}, {"date": "2014-03-11", "close": 0.0116662, "volume": 336489.0}, {"date": "2014-03-12", "close": 0.0116662, "volume": 60002.0}, {"date": "2014-03-13", "close": 0.0116662, "volume": 24001.0}, {"date": "2014-03-18", "close": 0.0116662, "volume": 36001.0}, {"date": "2014-03-19", "close": 0.0116662, "volume": 7265.0}, {"date": "2014-03-20", "close": 0.0108329, "volume": 1440058.0}, {"date": "2014-03-21", "close": 0.0108329, "volume": 858708.0}, {"date": "2014-03-24", "close": 0.0108329, "volume": 177367.0}, {"date": "2014-03-25", "close": 0.0108329, "volume": 317708.0}, {"date": "2014-03-26", "close": 0.0108329, "volume": 240010.0}, {"date": "2014-04-01", "close": 0.0124995, "volume": 180007.0}, {"date": "2014-04-02", "close": 0.0116662, "volume": 150006.0}, {"date": "2014-04-03", "close": 0.0116662, "volume": 240010.0}, {"date": "2014-04-04", "close": 0.0124995, "volume": 340815.0}, {"date": "2014-04-08", "close": 0.0116662, "volume": 120005.0}, {"date": "2014-04-09", "close": 0.0108329, "volume": 502396.0}, {"date": "2014-04-10", "close": 0.0124995, "volume": 261242.0}, {"date": "2014-04-14", "close": 0.0116662, "volume": 600024.0}, {"date": "2014-04-15", "close": 0.0116662, "volume": 144006.0}, {"date": "2014-04-22", "close": 0.0108329, "volume": 188408.0}, {"date": "2014-04-24", "close": 0.0108329, "volume": 12000.0}, {"date": "2014-04-28", "close": 0.0108329, "volume": 73503.0}, {"date": "2014-04-29", "close": 0.0108329, "volume": 12000.0}, {"date": "2014-04-30", "close": 0.0108329, "volume": 1639921.0}, {"date": "2014-05-01", "close": 0.0108329, "volume": 7200.0}, {"date": "2014-05-05", "close": 0.0108329, "volume": 480019.0}, {"date": "2014-05-06", "close": 0.0099996, "volume": 540022.0}, {"date": "2014-05-07", "close": 0.0108329, "volume": 245890.0}, {"date": "2014-05-08", "close": 0.0108329, "volume": 285611.0}, {"date": "2014-05-12", "close": 0.0108329, "volume": 3426137.0}, {"date": "2014-05-14", "close": 0.0099996, "volume": 108004.0}, {"date": "2014-05-15", "close": 0.0133328, "volume": 6260906.0}, {"date": "2014-05-16", "close": 0.0183326, "volume": 4452071.0}, {"date": "2014-05-19", "close": 0.016666, "volume": 571411.0}, {"date": "2014-05-21", "close": 0.0149994, "volume": 578202.0}, {"date": "2014-05-22", "close": 0.0141661, "volume": 798027.0}, {"date": "2014-05-23", "close": 0.016666, "volume": 3365833.0}, {"date": "2014-05-26", "close": 0.0174993, "volume": 150006.0}, {"date": "2014-05-27", "close": 0.0174993, "volume": 224487.0}, {"date": "2014-05-28", "close": 0.0191659, "volume": 156006.0}, {"date": "2014-05-29", "close": 0.0199992, "volume": 348114.0}, {"date": "2014-05-30", "close": 0.0174993, "volume": 1043564.0}, {"date": "2014-06-02", "close": 0.0141661, "volume": 1341632.0}, {"date": "2014-06-05", "close": 0.0141661, "volume": 127205.0}, {"date": "2014-06-11", "close": 0.0116662, "volume": 973405.0}, {"date": "2014-06-13", "close": 0.0124995, "volume": 24001.0}, {"date": "2014-06-16", "close": 0.0116662, "volume": 369615.0}, {"date": "2014-06-17", "close": 0.0124995, "volume": 475077.0}, {"date": "2014-06-19", "close": 0.0133328, "volume": 270011.0}, {"date": "2014-06-20", "close": 0.0133328, "volume": 5400.0}, {"date": "2014-06-23", "close": 0.0116662, "volume": 186607.0}, {"date": "2014-06-24", "close": 0.0133328, "volume": 382496.0}, {"date": "2014-06-26", "close": 0.0133328, "volume": 768031.0}, {"date": "2014-06-27", "close": 0.0141661, "volume": 36001.0}, {"date": "2014-07-01", "close": 0.0149994, "volume": 67923.0}, {"date": "2014-07-02", "close": 0.0158327, "volume": 360014.0}, {"date": "2014-07-03", "close": 0.0158327, "volume": 132005.0}, {"date": "2014-07-04", "close": 0.0149994, "volume": 36001.0}, {"date": "2014-07-08", "close": 0.0141661, "volume": 278757.0}, {"date": "2014-07-09", "close": 0.0141661, "volume": 25520.0}, {"date": "2014-07-11", "close": 0.0133328, "volume": 144006.0}, {"date": "2014-07-14", "close": 0.0124995, "volume": 1239650.0}, {"date": "2014-07-18", "close": 0.0141661, "volume": 43322.0}, {"date": "2014-07-21", "close": 0.0124995, "volume": 240010.0}, {"date": "2014-07-22", "close": 0.0124995, "volume": 477180.0}, {"date": "2014-07-23", "close": 0.0133328, "volume": 600024.0}, {"date": "2014-07-24", "close": 0.0124995, "volume": 6000.0}, {"date": "2014-07-25", "close": 0.0191659, "volume": 88063371.0}, {"date": "2014-07-28", "close": 0.0158327, "volume": 2459849.0}, {"date": "2014-07-29", "close": 0.016666, "volume": 1684560.0}, {"date": "2014-07-30", "close": 0.016666, "volume": 320833.0}, {"date": "2014-07-31", "close": 0.016666, "volume": 183495.0}, {"date": "2014-08-01", "close": 0.0183326, "volume": 420017.0}, {"date": "2014-08-04", "close": 0.016666, "volume": 34140.0}, {"date": "2014-08-05", "close": 0.016666, "volume": 42405.0}, {"date": "2014-08-06", "close": 0.0183326, "volume": 120005.0}, {"date": "2014-08-07", "close": 0.0174993, "volume": 921751.0}, {"date": "2014-08-08", "close": 0.0183326, "volume": 498020.0}, {"date": "2014-08-11", "close": 0.0174993, "volume": 1047414.0}, {"date": "2014-08-14", "close": 0.0191659, "volume": 1200048.0}, {"date": "2014-08-15", "close": 0.0208325, "volume": 824271.0}, {"date": "2014-08-18", "close": 0.0208325, "volume": 548628.0}, {"date": "2014-08-20", "close": 0.0191659, "volume": 390016.0}, {"date": "2014-08-21", "close": 0.0191659, "volume": 240010.0}, {"date": "2014-08-22", "close": 0.0199992, "volume": 603970.0}, {"date": "2014-08-25", "close": 0.0191659, "volume": 1100098.0}, {"date": "2014-08-26", "close": 0.0191659, "volume": 628165.0}, {"date": "2014-08-29", "close": 0.0174993, "volume": 742963.0}, {"date": "2014-09-01", "close": 0.016666, "volume": 317359.0}, {"date": "2014-09-02", "close": 0.016666, "volume": 154926.0}, {"date": "2014-09-03", "close": 0.0158327, "volume": 247210.0}, {"date": "2014-09-04", "close": 0.0158327, "volume": 5482135.0}, {"date": "2014-09-05", "close": 0.016666, "volume": 2530280.0}, {"date": "2014-09-08", "close": 0.0174993, "volume": 369357.0}, {"date": "2014-09-09", "close": 0.0174993, "volume": 68128.0}, {"date": "2014-09-10", "close": 0.0174993, "volume": 2269291.0}, {"date": "2014-09-11", "close": 0.0183326, "volume": 1741616.0}, {"date": "2014-09-12", "close": 0.0233324, "volume": 1450640.0}, {"date": "2014-09-15", "close": 0.0233324, "volume": 1872587.0}, {"date": "2014-09-16", "close": 0.024999, "volume": 1534728.0}, {"date": "2014-09-17", "close": 0.024999, "volume": 541423.0}, {"date": "2014-09-19", "close": 0.0216658, "volume": 417193.0}, {"date": "2014-09-22", "close": 0.0208325, "volume": 1276436.0}, {"date": "2014-09-23", "close": 0.0224991, "volume": 352390.0}, {"date": "2014-09-24", "close": 0.0224991, "volume": 3600.0}, {"date": "2014-09-26", "close": 0.0216658, "volume": 137829.0}, {"date": "2014-09-29", "close": 0.0208325, "volume": 996040.0}, {"date": "2014-09-30", "close": 0.0224991, "volume": 1252850.0}, {"date": "2014-10-01", "close": 0.0199992, "volume": 144006.0}, {"date": "2014-10-02", "close": 0.0208325, "volume": 178807.0}, {"date": "2014-10-03", "close": 0.0199992, "volume": 120005.0}, {"date": "2014-10-07", "close": 0.0199992, "volume": 1207047.0}, {"date": "2014-10-08", "close": 0.0208325, "volume": 180007.0}, {"date": "2014-10-09", "close": 0.0191659, "volume": 240010.0}, {"date": "2014-10-13", "close": 0.0191659, "volume": 1768849.0}, {"date": "2014-10-14", "close": 0.0191659, "volume": 371676.0}, {"date": "2014-10-15", "close": 0.0199992, "volume": 300350.0}, {"date": "2014-10-16", "close": 0.0199992, "volume": 559736.0}, {"date": "2014-10-17", "close": 0.0199992, "volume": 40288.0}, {"date": "2014-10-20", "close": 0.0208325, "volume": 600024.0}, {"date": "2014-10-21", "close": 0.0208325, "volume": 600024.0}, {"date": "2014-10-22", "close": 0.0208325, "volume": 76803.0}, {"date": "2014-10-23", "close": 0.024999, "volume": 1551062.0}, {"date": "2014-10-24", "close": 0.0274989, "volume": 2220089.0}, {"date": "2014-10-27", "close": 0.0266656, "volume": 404125.0}, {"date": "2014-10-28", "close": 0.0274989, "volume": 1710068.0}, {"date": "2014-10-29", "close": 0.0258323, "volume": 62162.0}, {"date": "2014-10-30", "close": 0.024999, "volume": 802276.0}, {"date": "2014-10-31", "close": 0.0258323, "volume": 1721631.0}, {"date": "2014-11-03", "close": 0.0258323, "volume": 1454121.0}, {"date": "2014-11-04", "close": 0.0274989, "volume": 376615.0}, {"date": "2014-11-05", "close": 0.0274989, "volume": 4337512.0}, {"date": "2014-11-06", "close": 0.0266656, "volume": 114224.0}, {"date": "2014-11-07", "close": 0.0266656, "volume": 222153.0}, {"date": "2014-11-10", "close": 0.0316654, "volume": 6104288.0}, {"date": "2014-11-11", "close": 0.0316654, "volume": 704027.0}, {"date": "2014-11-12", "close": 0.0299988, "volume": 683862.0}, {"date": "2014-11-13", "close": 0.0291655, "volume": 1080104.0}, {"date": "2014-11-14", "close": 0.0299988, "volume": 480019.0}, {"date": "2014-11-17", "close": 0.0341653, "volume": 614065.0}, {"date": "2014-11-18", "close": 0.0299988, "volume": 1090427.0}, {"date": "2014-11-19", "close": 0.033332, "volume": 340139.0}, {"date": "2014-11-20", "close": 0.0291655, "volume": 1679443.0}, {"date": "2014-11-21", "close": 0.0291655, "volume": 9960.0}, {"date": "2014-11-24", "close": 0.0283322, "volume": 120005.0}, {"date": "2014-11-25", "close": 0.0341653, "volume": 2143036.0}, {"date": "2014-11-26", "close": 0.033332, "volume": 771764.0}, {"date": "2014-11-27", "close": 0.033332, "volume": 407416.0}, {"date": "2014-11-28", "close": 0.0283322, "volume": 796232.0}, {"date": "2014-12-01", "close": 0.0291655, "volume": 360014.0}, {"date": "2014-12-02", "close": 0.0291655, "volume": 258758.0}, {"date": "2014-12-03", "close": 0.0274989, "volume": 388217.0}, {"date": "2014-12-04", "close": 0.0266656, "volume": 204008.0}, {"date": "2014-12-05", "close": 0.0266656, "volume": 60002.0}, {"date": "2014-12-08", "close": 0.0258323, "volume": 67988.0}, {"date": "2014-12-10", "close": 0.0258323, "volume": 148021.0}, {"date": "2014-12-11", "close": 0.0258323, "volume": 157991.0}, {"date": "2014-12-15", "close": 0.0241657, "volume": 274811.0}, {"date": "2014-12-16", "close": 0.024999, "volume": 282011.0}, {"date": "2014-12-19", "close": 0.0233324, "volume": 1788145.0}, {"date": "2014-12-22", "close": 0.0233324, "volume": 465104.0}, {"date": "2014-12-23", "close": 0.0224991, "volume": 450018.0}, {"date": "2014-12-29", "close": 0.0216658, "volume": 498020.0}, {"date": "2014-12-30", "close": 0.0208325, "volume": 396016.0}, {"date": "2015-01-05", "close": 0.0216658, "volume": 607312.0}, {"date": "2015-01-09", "close": 0.0233324, "volume": 228009.0}, {"date": "2015-01-13", "close": 0.0216658, "volume": 45602.0}, {"date": "2015-01-14", "close": 0.0216658, "volume": 574242.0}, {"date": "2015-01-16", "close": 0.0224991, "volume": 387966.0}, {"date": "2015-01-21", "close": 0.0191659, "volume": 189118.0}, {"date": "2015-01-23", "close": 0.0191659, "volume": 507791.0}, {"date": "2015-01-27", "close": 0.0199992, "volume": 140406.0}, {"date": "2015-01-28", "close": 0.0199992, "volume": 38051.0}, {"date": "2015-01-30", "close": 0.0199992, "volume": 7000.0}, {"date": "2015-02-02", "close": 0.0208325, "volume": 240010.0}, {"date": "2015-02-03", "close": 0.0183326, "volume": 692656.0}, {"date": "2015-02-04", "close": 0.0191659, "volume": 919138.0}, {"date": "2015-02-05", "close": 0.0199992, "volume": 13171.0}, {"date": "2015-02-06", "close": 0.0224991, "volume": 840034.0}, {"date": "2015-02-09", "close": 0.0216658, "volume": 600024.0}, {"date": "2015-02-12", "close": 0.0208325, "volume": 38451.0}, {"date": "2015-02-13", "close": 0.0208325, "volume": 16537.0}, {"date": "2015-02-16", "close": 0.0208325, "volume": 1304036.0}, {"date": "2015-02-17", "close": 0.0199992, "volume": 166807.0}, {"date": "2015-02-18", "close": 0.0199992, "volume": 678027.0}, {"date": "2015-02-19", "close": 0.0199992, "volume": 170407.0}, {"date": "2015-02-20", "close": 0.0208325, "volume": 264579.0}, {"date": "2015-02-23", "close": 0.0208325, "volume": 245457.0}, {"date": "2015-02-24", "close": 0.0208325, "volume": 114558.0}, {"date": "2015-02-26", "close": 0.0199992, "volume": 63750.0}, {"date": "2015-03-03", "close": 0.0199992, "volume": 603190.0}, {"date": "2015-03-05", "close": 0.0191659, "volume": 168007.0}, {"date": "2015-03-06", "close": 0.0183326, "volume": 51002.0}, {"date": "2015-03-10", "close": 0.0191659, "volume": 558154.0}, {"date": "2015-03-11", "close": 0.0183326, "volume": 124805.0}, {"date": "2015-03-12", "close": 0.0183326, "volume": 1260050.0}, {"date": "2015-03-16", "close": 0.0216658, "volume": 1429747.0}, {"date": "2015-03-17", "close": 0.0216658, "volume": 600024.0}, {"date": "2015-03-19", "close": 0.0208325, "volume": 80845.0}, {"date": "2015-03-25", "close": 0.0208325, "volume": 208810.0}, {"date": "2015-03-30", "close": 0.0208325, "volume": 60484.0}, {"date": "2015-04-01", "close": 0.0199992, "volume": 98648.0}, {"date": "2015-04-02", "close": 0.0199992, "volume": 153877.0}, {"date": "2015-04-08", "close": 0.0208325, "volume": 570740.0}, {"date": "2015-04-10", "close": 0.0216658, "volume": 386415.0}, {"date": "2015-04-13", "close": 0.0216658, "volume": 60002.0}, {"date": "2015-04-14", "close": 0.0208325, "volume": 369309.0}, {"date": "2015-04-15", "close": 0.0208325, "volume": 914884.0}, {"date": "2015-04-16", "close": 0.0208325, "volume": 284858.0}, {"date": "2015-04-17", "close": 0.0208325, "volume": 75297.0}, {"date": "2015-04-20", "close": 0.0208325, "volume": 684921.0}, {"date": "2015-04-21", "close": 0.0216658, "volume": 910832.0}, {"date": "2015-04-22", "close": 0.0216658, "volume": 184833.0}, {"date": "2015-04-23", "close": 0.024999, "volume": 809792.0}, {"date": "2015-04-24", "close": 0.0266656, "volume": 360014.0}, {"date": "2015-04-27", "close": 0.0258323, "volume": 6000.0}, {"date": "2015-04-28", "close": 0.0274989, "volume": 381832.0}, {"date": "2015-04-29", "close": 0.0291655, "volume": 1026041.0}, {"date": "2015-04-30", "close": 0.0291655, "volume": 341435.0}, {"date": "2015-05-01", "close": 0.0299988, "volume": 328610.0}, {"date": "2015-05-04", "close": 0.033332, "volume": 2557361.0}, {"date": "2015-05-05", "close": 0.0383318, "volume": 2647994.0}, {"date": "2015-05-06", "close": 0.0366652, "volume": 518722.0}, {"date": "2015-05-07", "close": 0.041665, "volume": 2774794.0}, {"date": "2015-05-08", "close": 0.0383318, "volume": 1289238.0}, {"date": "2015-05-11", "close": 0.0358319, "volume": 3698201.0}, {"date": "2015-05-12", "close": 0.0358319, "volume": 296306.0}, {"date": "2015-05-13", "close": 0.0366652, "volume": 1022142.0}, {"date": "2015-05-14", "close": 0.0391651, "volume": 196682.0}, {"date": "2015-05-15", "close": 0.0383318, "volume": 293666.0}, {"date": "2015-05-18", "close": 0.0349986, "volume": 528750.0}, {"date": "2015-05-19", "close": 0.033332, "volume": 221110.0}, {"date": "2015-05-20", "close": 0.0324987, "volume": 216466.0}, {"date": "2015-05-22", "close": 0.0349986, "volume": 244810.0}, {"date": "2015-05-25", "close": 0.033332, "volume": 150006.0}, {"date": "2015-05-26", "close": 0.033332, "volume": 291012.0}, {"date": "2015-05-27", "close": 0.0316654, "volume": 1850175.0}, {"date": "2015-05-28", "close": 0.0324987, "volume": 421242.0}, {"date": "2015-05-29", "close": 0.0324987, "volume": 82778.0}, {"date": "2015-06-01", "close": 0.0324987, "volume": 113106.0}, {"date": "2015-06-02", "close": 0.033332, "volume": 612745.0}, {"date": "2015-06-03", "close": 0.0341653, "volume": 89105.0}, {"date": "2015-06-04", "close": 0.0349986, "volume": 383117.0}, {"date": "2015-06-05", "close": 0.0316654, "volume": 323855.0}, {"date": "2015-06-09", "close": 0.033332, "volume": 213352.0}, {"date": "2015-06-11", "close": 0.0316654, "volume": 17967.0}, {"date": "2015-06-12", "close": 0.0316654, "volume": 62923.0}, {"date": "2015-06-15", "close": 0.0308321, "volume": 143514.0}, {"date": "2015-06-16", "close": 0.0308321, "volume": 86627.0}, {"date": "2015-06-17", "close": 0.0274989, "volume": 69603.0}, {"date": "2015-06-18", "close": 0.0291655, "volume": 12824.0}, {"date": "2015-06-19", "close": 0.0291655, "volume": 138006.0}, {"date": "2015-06-23", "close": 0.0349986, "volume": 1094806.0}, {"date": "2015-06-24", "close": 0.033332, "volume": 449860.0}, {"date": "2015-06-25", "close": 0.0291655, "volume": 60002.0}, {"date": "2015-06-26", "close": 0.0308321, "volume": 91856.0}, {"date": "2015-06-29", "close": 0.033332, "volume": 546054.0}, {"date": "2015-06-30", "close": 0.033332, "volume": 18721.0}, {"date": "2015-07-01", "close": 0.033332, "volume": 92404.0}, {"date": "2015-07-03", "close": 0.0316654, "volume": 48002.0}, {"date": "2015-07-09", "close": 0.0349986, "volume": 205680.0}, {"date": "2015-07-17", "close": 0.033332, "volume": 72003.0}, {"date": "2015-07-20", "close": 0.0283322, "volume": 569110.0}, {"date": "2015-07-22", "close": 0.0316654, "volume": 265117.0}, {"date": "2015-07-23", "close": 0.0299988, "volume": 727989.0}, {"date": "2015-07-24", "close": 0.0299988, "volume": 60002.0}, {"date": "2015-07-29", "close": 0.0291655, "volume": 237119.0}, {"date": "2015-07-31", "close": 0.0283322, "volume": 108237.0}, {"date": "2015-08-04", "close": 0.0283322, "volume": 717325.0}, {"date": "2015-08-05", "close": 0.0274989, "volume": 2704.0}, {"date": "2015-08-06", "close": 0.0274989, "volume": 345623.0}, {"date": "2015-08-11", "close": 0.0274989, "volume": 309632.0}, {"date": "2015-08-12", "close": 0.0274989, "volume": 569558.0}, {"date": "2015-08-17", "close": 0.0299988, "volume": 49502.0}, {"date": "2015-08-18", "close": 0.0308321, "volume": 8891.0}, {"date": "2015-08-20", "close": 0.0341653, "volume": 297622.0}, {"date": "2015-08-21", "close": 0.0341653, "volume": 120005.0}, {"date": "2015-08-24", "close": 0.0299988, "volume": 825643.0}, {"date": "2015-08-25", "close": 0.0299988, "volume": 1454497.0}, {"date": "2015-08-26", "close": 0.0308321, "volume": 424788.0}, {"date": "2015-08-27", "close": 0.0308321, "volume": 120005.0}, {"date": "2015-08-28", "close": 0.0308321, "volume": 73082.0}, {"date": "2015-09-02", "close": 0.0316654, "volume": 295770.0}, {"date": "2015-09-03", "close": 0.0316654, "volume": 598294.0}, {"date": "2016-05-26", "close": 0.0316654, "volume": 235209.0}, {"date": "2016-05-27", "close": 0.0308321, "volume": 300012.0}, {"date": "2016-05-30", "close": 0.0291655, "volume": 567041.0}, {"date": "2016-05-31", "close": 0.0283322, "volume": 988522.0}, {"date": "2016-06-01", "close": 0.0291655, "volume": 226522.0}, {"date": "2016-06-02", "close": 0.0283322, "volume": 1308765.0}, {"date": "2016-06-03", "close": 0.0299988, "volume": 67892.0}, {"date": "2016-06-06", "close": 0.0299988, "volume": 331813.0}, {"date": "2016-06-07", "close": 0.0291655, "volume": 120005.0}, {"date": "2016-06-08", "close": 0.0374985, "volume": 4566497.0}, {"date": "2016-06-09", "close": 0.0449982, "volume": 5839110.0}, {"date": "2016-06-10", "close": 0.0408317, "volume": 2913169.0}, {"date": "2016-06-14", "close": 0.0374985, "volume": 1446327.0}, {"date": "2016-06-15", "close": 0.0341653, "volume": 349094.0}, {"date": "2016-06-16", "close": 0.0341653, "volume": 717538.0}, {"date": "2016-06-17", "close": 0.0349986, "volume": 714029.0}, {"date": "2016-06-20", "close": 0.0341653, "volume": 546022.0}, {"date": "2016-06-22", "close": 0.0374985, "volume": 566424.0}, {"date": "2016-06-23", "close": 0.0349986, "volume": 200048.0}, {"date": "2016-06-24", "close": 0.0349986, "volume": 684027.0}, {"date": "2016-06-27", "close": 0.033332, "volume": 840634.0}, {"date": "2016-06-28", "close": 0.033332, "volume": 397568.0}, {"date": "2016-06-30", "close": 0.033332, "volume": 69603.0}, {"date": "2016-07-01", "close": 0.033332, "volume": 301212.0}, {"date": "2016-07-04", "close": 0.0374985, "volume": 456070.0}, {"date": "2016-07-05", "close": 0.033332, "volume": 460938.0}, {"date": "2016-07-06", "close": 0.033332, "volume": 134540.0}, {"date": "2016-07-07", "close": 0.033332, "volume": 444018.0}, {"date": "2016-07-08", "close": 0.0324987, "volume": 552022.0}, {"date": "2016-07-11", "close": 0.0349986, "volume": 300012.0}, {"date": "2016-07-12", "close": 0.033332, "volume": 22801.0}, {"date": "2016-07-13", "close": 0.0324987, "volume": 181207.0}, {"date": "2016-07-14", "close": 0.0324987, "volume": 262056.0}, {"date": "2016-07-15", "close": 0.0324987, "volume": 386415.0}, {"date": "2016-07-19", "close": 0.0324987, "volume": 852034.0}, {"date": "2016-07-20", "close": 0.033332, "volume": 82803.0}, {"date": "2016-07-21", "close": 0.0308321, "volume": 57385.0}, {"date": "2016-07-22", "close": 0.0341653, "volume": 366232.0}, {"date": "2016-07-25", "close": 0.0341653, "volume": 177796.0}, {"date": "2016-07-27", "close": 0.0316654, "volume": 318313.0}, {"date": "2016-07-28", "close": 0.0308321, "volume": 48002.0}, {"date": "2016-08-01", "close": 0.0316654, "volume": 276137.0}, {"date": "2016-08-02", "close": 0.0316654, "volume": 157900.0}, {"date": "2016-08-03", "close": 0.0308321, "volume": 751693.0}, {"date": "2016-08-05", "close": 0.0324987, "volume": 198900.0}, {"date": "2016-08-08", "close": 0.0324987, "volume": 23723.0}, {"date": "2016-08-12", "close": 0.0291655, "volume": 247576.0}, {"date": "2016-08-16", "close": 0.0324987, "volume": 96004.0}, {"date": "2016-08-17", "close": 0.0291655, "volume": 138540.0}, {"date": "2016-08-18", "close": 0.0291655, "volume": 330013.0}, {"date": "2016-08-19", "close": 0.0291655, "volume": 14871.0}, {"date": "2016-08-23", "close": 0.0266656, "volume": 642926.0}, {"date": "2016-08-24", "close": 0.0266656, "volume": 12000.0}, {"date": "2016-08-25", "close": 0.0274989, "volume": 15601.0}, {"date": "2016-08-26", "close": 0.0283322, "volume": 37502.0}, {"date": "2016-08-29", "close": 0.0274989, "volume": 186847.0}, {"date": "2016-08-30", "close": 0.0291655, "volume": 387145.0}, {"date": "2016-08-31", "close": 0.0291655, "volume": 416897.0}, {"date": "2016-09-01", "close": 0.0291655, "volume": 43699.0}, {"date": "2016-09-06", "close": 0.0283322, "volume": 175677.0}, {"date": "2016-09-07", "close": 0.0291655, "volume": 252892.0}, {"date": "2016-09-12", "close": 0.0266656, "volume": 143319.0}, {"date": "2016-09-13", "close": 0.0266656, "volume": 19467.0}, {"date": "2016-09-14", "close": 0.0233324, "volume": 280545.0}, {"date": "2016-09-20", "close": 0.0224991, "volume": 44732.0}, {"date": "2016-09-21", "close": 0.024999, "volume": 93741.0}, {"date": "2016-09-22", "close": 0.0241657, "volume": 438048.0}, {"date": "2016-09-26", "close": 0.0241657, "volume": 234878.0}, {"date": "2016-09-27", "close": 0.0241657, "volume": 24001.0}, {"date": "2016-09-28", "close": 0.0241657, "volume": 119136.0}, {"date": "2016-09-29", "close": 0.0283322, "volume": 61388.0}, {"date": "2016-09-30", "close": 0.0299988, "volume": 303162.0}, {"date": "2016-10-03", "close": 0.0299988, "volume": 486808.0}, {"date": "2016-10-04", "close": 0.0274989, "volume": 598074.0}, {"date": "2016-10-05", "close": 0.0291655, "volume": 17683.0}, {"date": "2016-10-06", "close": 0.0291655, "volume": 39234.0}, {"date": "2016-10-07", "close": 0.0291655, "volume": 156006.0}, {"date": "2016-10-10", "close": 0.024999, "volume": 231094.0}, {"date": "2016-10-11", "close": 0.0283322, "volume": 199928.0}, {"date": "2016-10-12", "close": 0.0274989, "volume": 265811.0}, {"date": "2016-10-13", "close": 0.0316654, "volume": 3436047.0}, {"date": "2016-10-14", "close": 0.0358319, "volume": 2059004.0}, {"date": "2016-10-17", "close": 0.0316654, "volume": 4752316.0}, {"date": "2016-10-18", "close": 0.033332, "volume": 591616.0}, {"date": "2016-10-19", "close": 0.0308321, "volume": 531367.0}, {"date": "2016-10-20", "close": 0.033332, "volume": 450275.0}, {"date": "2016-10-21", "close": 0.033332, "volume": 1415993.0}, {"date": "2016-10-24", "close": 0.0324987, "volume": 1021633.0}, {"date": "2016-10-25", "close": 0.0316654, "volume": 856294.0}, {"date": "2016-10-26", "close": 0.0299988, "volume": 706725.0}, {"date": "2016-10-27", "close": 0.0299988, "volume": 760788.0}, {"date": "2016-10-28", "close": 0.0308321, "volume": 281847.0}, {"date": "2016-10-31", "close": 0.0308321, "volume": 307081.0}, {"date": "2016-11-01", "close": 0.0266656, "volume": 2730445.0}, {"date": "2016-11-02", "close": 0.0258323, "volume": 379215.0}, {"date": "2016-11-03", "close": 0.024999, "volume": 111837.0}, {"date": "2016-11-04", "close": 0.0241657, "volume": 46185.0}, {"date": "2016-11-07", "close": 0.0241657, "volume": 120005.0}, {"date": "2016-11-08", "close": 0.0274989, "volume": 168169.0}, {"date": "2016-11-09", "close": 0.0233324, "volume": 291612.0}, {"date": "2016-11-10", "close": 0.0274989, "volume": 204278.0}, {"date": "2016-11-14", "close": 0.0266656, "volume": 37502.0}, {"date": "2016-11-15", "close": 0.024999, "volume": 70503.0}, {"date": "2016-11-16", "close": 0.0233324, "volume": 230346.0}, {"date": "2016-11-17", "close": 0.0233324, "volume": 54722.0}, {"date": "2016-11-21", "close": 0.0241657, "volume": 259210.0}, {"date": "2016-11-22", "close": 0.0224991, "volume": 178084.0}, {"date": "2016-11-23", "close": 0.0274989, "volume": 148808.0}, {"date": "2016-11-30", "close": 0.0233324, "volume": 98524.0}, {"date": "2016-12-01", "close": 0.0233324, "volume": 113319.0}, {"date": "2016-12-02", "close": 0.0233324, "volume": 66688.0}, {"date": "2016-12-05", "close": 0.024999, "volume": 281326.0}, {"date": "2016-12-06", "close": 0.024999, "volume": 916487.0}, {"date": "2016-12-07", "close": 0.0216658, "volume": 176510.0}, {"date": "2016-12-08", "close": 0.0224991, "volume": 86403.0}, {"date": "2016-12-12", "close": 0.0224991, "volume": 51314.0}, {"date": "2016-12-13", "close": 0.0224991, "volume": 128693.0}, {"date": "2016-12-14", "close": 0.0216658, "volume": 321325.0}, {"date": "2016-12-19", "close": 0.0224991, "volume": 129845.0}, {"date": "2016-12-20", "close": 0.0224991, "volume": 167284.0}, {"date": "2016-12-21", "close": 0.0191659, "volume": 36001.0}, {"date": "2016-12-22", "close": 0.0183326, "volume": 756394.0}, {"date": "2016-12-23", "close": 0.0199992, "volume": 300012.0}, {"date": "2016-12-28", "close": 0.0208325, "volume": 567960.0}, {"date": "2016-12-29", "close": 0.016666, "volume": 1095644.0}, {"date": "2017-01-03", "close": 0.0174993, "volume": 261610.0}, {"date": "2017-01-04", "close": 0.0183326, "volume": 360014.0}, {"date": "2017-01-05", "close": 0.0183326, "volume": 109095.0}, {"date": "2017-01-06", "close": 0.0191659, "volume": 507240.0}, {"date": "2017-01-09", "close": 0.0191659, "volume": 60002.0}, {"date": "2017-01-11", "close": 0.0183326, "volume": 60002.0}, {"date": "2017-01-13", "close": 0.0191659, "volume": 1040978.0}, {"date": "2017-01-18", "close": 0.0191659, "volume": 220967.0}, {"date": "2017-01-19", "close": 0.0183326, "volume": 128405.0}, {"date": "2017-01-23", "close": 0.016666, "volume": 1250330.0}, {"date": "2017-01-24", "close": 0.016666, "volume": 420017.0}, {"date": "2017-01-25", "close": 0.016666, "volume": 807706.0}, {"date": "2017-01-27", "close": 0.016666, "volume": 156006.0}, {"date": "2017-01-30", "close": 0.016666, "volume": 338541.0}, {"date": "2017-01-31", "close": 0.0174993, "volume": 17423.0}, {"date": "2017-02-01", "close": 0.0174993, "volume": 60002.0}, {"date": "2017-02-02", "close": 0.016666, "volume": 30061.0}, {"date": "2017-02-07", "close": 0.0149994, "volume": 543024.0}, {"date": "2017-02-08", "close": 0.0141661, "volume": 145802.0}, {"date": "2017-02-09", "close": 0.0149994, "volume": 295665.0}, {"date": "2017-02-10", "close": 0.0149994, "volume": 144006.0}, {"date": "2017-02-13", "close": 0.0149994, "volume": 409963.0}, {"date": "2017-02-14", "close": 0.0174993, "volume": 174007.0}, {"date": "2017-02-16", "close": 0.0133328, "volume": 383295.0}, {"date": "2017-02-17", "close": 0.016666, "volume": 1701084.0}, {"date": "2017-02-20", "close": 0.016666, "volume": 2102476.0}, {"date": "2017-02-21", "close": 0.0183326, "volume": 483628.0}, {"date": "2017-02-22", "close": 0.0174993, "volume": 50340.0}, {"date": "2017-02-23", "close": 0.0183326, "volume": 720029.0}, {"date": "2017-02-24", "close": 0.0199992, "volume": 977593.0}, {"date": "2017-02-27", "close": 0.0208325, "volume": 367395.0}, {"date": "2017-02-28", "close": 0.0199992, "volume": 474019.0}, {"date": "2017-03-01", "close": 0.0174993, "volume": 450378.0}, {"date": "2017-03-02", "close": 0.016666, "volume": 96367.0}, {"date": "2017-03-06", "close": 0.0199992, "volume": 204008.0}, {"date": "2017-03-07", "close": 0.0191659, "volume": 108004.0}, {"date": "2017-03-08", "close": 0.0183326, "volume": 498020.0}, {"date": "2017-03-09", "close": 0.016666, "volume": 640678.0}, {"date": "2017-03-10", "close": 0.016666, "volume": 912360.0}, {"date": "2017-03-13", "close": 0.0158327, "volume": 259866.0}, {"date": "2017-03-16", "close": 0.016666, "volume": 134405.0}, {"date": "2017-03-17", "close": 0.0158327, "volume": 26401.0}, {"date": "2017-03-21", "close": 0.016666, "volume": 611141.0}, {"date": "2017-03-22", "close": 0.0158327, "volume": 516838.0}, {"date": "2017-03-23", "close": 0.0149994, "volume": 611873.0}, {"date": "2017-03-27", "close": 0.016666, "volume": 60002.0}, {"date": "2017-03-29", "close": 0.0174993, "volume": 204008.0}, {"date": "2017-03-31", "close": 0.0174993, "volume": 480469.0}, {"date": "2017-04-03", "close": 0.0174993, "volume": 120005.0}, {"date": "2017-04-04", "close": 0.016666, "volume": 477566.0}, {"date": "2017-04-05", "close": 0.016666, "volume": 940478.0}, {"date": "2017-04-07", "close": 0.016666, "volume": 84003.0}, {"date": "2017-04-10", "close": 0.0183326, "volume": 48002.0}, {"date": "2017-04-11", "close": 0.0158327, "volume": 24001.0}, {"date": "2017-04-13", "close": 0.016666, "volume": 600024.0}, {"date": "2017-04-18", "close": 0.0149994, "volume": 665190.0}, {"date": "2017-04-19", "close": 0.0149994, "volume": 60002.0}, {"date": "2017-04-20", "close": 0.0158327, "volume": 195863.0}, {"date": "2017-04-21", "close": 0.0149994, "volume": 182527.0}, {"date": "2017-04-24", "close": 0.0141661, "volume": 188285.0}, {"date": "2017-04-27", "close": 0.0133328, "volume": 273491.0}, {"date": "2017-04-28", "close": 0.0158327, "volume": 881252.0}, {"date": "2017-05-01", "close": 0.0149994, "volume": 62402.0}, {"date": "2017-05-02", "close": 0.0158327, "volume": 16801.0}, {"date": "2017-05-03", "close": 0.0158327, "volume": 507209.0}, {"date": "2017-05-04", "close": 0.0199992, "volume": 3731600.0}, {"date": "2017-05-05", "close": 0.016666, "volume": 3205209.0}, {"date": "2017-05-08", "close": 0.016666, "volume": 535145.0}, {"date": "2017-05-09", "close": 0.016666, "volume": 482789.0}, {"date": "2017-05-10", "close": 0.0158327, "volume": 137432.0}, {"date": "2017-05-11", "close": 0.0158327, "volume": 666903.0}, {"date": "2017-05-12", "close": 0.0149994, "volume": 543906.0}, {"date": "2017-05-15", "close": 0.016666, "volume": 498331.0}, {"date": "2017-05-16", "close": 0.0158327, "volume": 107767.0}, {"date": "2017-05-17", "close": 0.0158327, "volume": 35188.0}, {"date": "2017-05-18", "close": 0.0149994, "volume": 456571.0}, {"date": "2017-05-19", "close": 0.0141661, "volume": 288014.0}, {"date": "2017-05-22", "close": 0.0149994, "volume": 575283.0}, {"date": "2017-05-24", "close": 0.0149994, "volume": 126151.0}, {"date": "2017-05-25", "close": 0.0158327, "volume": 124059.0}, {"date": "2017-05-29", "close": 0.0141661, "volume": 489618.0}, {"date": "2017-05-30", "close": 0.0158327, "volume": 14815.0}, {"date": "2017-05-31", "close": 0.0141661, "volume": 418638.0}, {"date": "2017-06-01", "close": 0.0133328, "volume": 382656.0}, {"date": "2017-06-02", "close": 0.0124995, "volume": 814983.0}, {"date": "2017-06-05", "close": 0.0133328, "volume": 176576.0}, {"date": "2017-06-06", "close": 0.0133328, "volume": 464579.0}, {"date": "2017-06-07", "close": 0.0124995, "volume": 1579543.0}, {"date": "2017-06-13", "close": 0.0124995, "volume": 344721.0}, {"date": "2017-06-14", "close": 0.0124995, "volume": 15921.0}, {"date": "2017-06-15", "close": 0.0124995, "volume": 930580.0}, {"date": "2017-06-16", "close": 0.0133328, "volume": 54002.0}, {"date": "2017-06-19", "close": 0.0124995, "volume": 588690.0}, {"date": "2017-06-20", "close": 0.0158327, "volume": 875141.0}, {"date": "2017-06-21", "close": 0.0141661, "volume": 280563.0}, {"date": "2017-06-22", "close": 0.0149994, "volume": 48002.0}, {"date": "2017-06-23", "close": 0.0124995, "volume": 1061003.0}, {"date": "2017-06-26", "close": 0.0124995, "volume": 14401.0}, {"date": "2017-06-27", "close": 0.0133328, "volume": 24001.0}, {"date": "2017-06-28", "close": 0.0116662, "volume": 965439.0}, {"date": "2017-06-29", "close": 0.0124995, "volume": 144006.0}, {"date": "2017-06-30", "close": 0.0133328, "volume": 410253.0}, {"date": "2017-07-04", "close": 0.0133328, "volume": 19114.0}, {"date": "2017-07-06", "close": 0.0124995, "volume": 231207.0}, {"date": "2017-07-07", "close": 0.0124995, "volume": 499246.0}, {"date": "2017-07-10", "close": 0.0124995, "volume": 60002.0}, {"date": "2017-07-13", "close": 0.0133328, "volume": 389238.0}, {"date": "2017-07-14", "close": 0.0116662, "volume": 440962.0}, {"date": "2017-07-17", "close": 0.0116662, "volume": 1075123.0}, {"date": "2017-07-18", "close": 0.0108329, "volume": 3841002.0}, {"date": "2017-07-19", "close": 0.0116662, "volume": 300012.0}, {"date": "2017-07-24", "close": 0.0116662, "volume": 4289068.0}, {"date": "2017-07-26", "close": 0.0124995, "volume": 521265.0}, {"date": "2017-07-27", "close": 0.0116662, "volume": 657932.0}, {"date": "2017-07-28", "close": 0.0124995, "volume": 414185.0}, {"date": "2017-07-31", "close": 0.0133328, "volume": 427452.0}, {"date": "2017-08-01", "close": 0.0174993, "volume": 7025224.0}, {"date": "2017-08-02", "close": 0.0174993, "volume": 110928.0}, {"date": "2017-08-03", "close": 0.0191659, "volume": 2207432.0}, {"date": "2017-08-04", "close": 0.0158327, "volume": 1955995.0}, {"date": "2017-08-07", "close": 0.0158327, "volume": 774794.0}, {"date": "2017-08-08", "close": 0.0149994, "volume": 304763.0}, {"date": "2017-08-09", "close": 0.0149994, "volume": 121205.0}, {"date": "2017-08-10", "close": 0.0141661, "volume": 1242050.0}, {"date": "2017-08-11", "close": 0.0149994, "volume": 540022.0}, {"date": "2017-08-14", "close": 0.0141661, "volume": 550688.0}, {"date": "2017-08-15", "close": 0.0141661, "volume": 79029.0}, {"date": "2017-08-16", "close": 0.0149994, "volume": 711825.0}, {"date": "2017-08-17", "close": 0.0149994, "volume": 562041.0}, {"date": "2017-08-18", "close": 0.0133328, "volume": 430536.0}, {"date": "2017-08-22", "close": 0.0141661, "volume": 360014.0}, {"date": "2017-08-23", "close": 0.0133328, "volume": 814933.0}, {"date": "2017-08-30", "close": 0.0141661, "volume": 104344.0}, {"date": "2017-08-31", "close": 0.0149994, "volume": 10839.0}, {"date": "2017-09-01", "close": 0.0141661, "volume": 111580.0}, {"date": "2017-09-04", "close": 0.0133328, "volume": 972087.0}, {"date": "2017-09-06", "close": 0.0141661, "volume": 365175.0}, {"date": "2017-09-08", "close": 0.0124995, "volume": 480019.0}, {"date": "2017-09-11", "close": 0.0149994, "volume": 323239.0}, {"date": "2017-09-12", "close": 0.0149994, "volume": 60002.0}, {"date": "2017-09-13", "close": 0.0133328, "volume": 325947.0}, {"date": "2017-09-14", "close": 0.0141661, "volume": 1136771.0}, {"date": "2017-09-15", "close": 0.0141661, "volume": 65321.0}, {"date": "2017-09-18", "close": 0.0133328, "volume": 120946.0}, {"date": "2017-09-19", "close": 0.0141661, "volume": 6682.0}, {"date": "2017-09-20", "close": 0.0149994, "volume": 526725.0}, {"date": "2017-09-21", "close": 0.0158327, "volume": 600024.0}, {"date": "2017-09-22", "close": 0.0158327, "volume": 312012.0}, {"date": "2017-09-26", "close": 0.0141661, "volume": 22198.0}, {"date": "2017-09-27", "close": 0.0141661, "volume": 247067.0}, {"date": "2017-09-28", "close": 0.0141661, "volume": 600024.0}, {"date": "2017-09-29", "close": 0.0141661, "volume": 107429.0}, {"date": "2017-10-02", "close": 0.0141661, "volume": 960038.0}, {"date": "2017-10-04", "close": 0.0149994, "volume": 517761.0}, {"date": "2017-10-06", "close": 0.0133328, "volume": 420017.0}, {"date": "2017-10-09", "close": 0.0141661, "volume": 494435.0}, {"date": "2017-10-10", "close": 0.0141661, "volume": 1399899.0}, {"date": "2017-10-11", "close": 0.0133328, "volume": 18336.0}, {"date": "2017-10-12", "close": 0.0149994, "volume": 2607834.0}, {"date": "2017-10-13", "close": 0.0149994, "volume": 184198.0}, {"date": "2017-10-16", "close": 0.0149994, "volume": 60002.0}, {"date": "2017-10-17", "close": 0.0149994, "volume": 637971.0}, {"date": "2017-10-18", "close": 0.0149994, "volume": 213717.0}, {"date": "2017-10-19", "close": 0.0149994, "volume": 56877.0}, {"date": "2017-10-20", "close": 0.0149994, "volume": 356930.0}, {"date": "2017-10-23", "close": 0.0149994, "volume": 972124.0}, {"date": "2017-10-24", "close": 0.0149994, "volume": 3353257.0}, {"date": "2017-10-25", "close": 0.0158327, "volume": 699064.0}, {"date": "2017-10-26", "close": 0.0149994, "volume": 651063.0}, {"date": "2017-10-27", "close": 0.0158327, "volume": 8728897.0}, {"date": "2017-10-30", "close": 0.0149994, "volume": 754180.0}, {"date": "2017-10-31", "close": 0.0158327, "volume": 2626598.0}, {"date": "2017-11-01", "close": 0.0124995, "volume": 3502287.0}, {"date": "2017-11-02", "close": 0.0133328, "volume": 704863.0}, {"date": "2017-11-03", "close": 0.0124995, "volume": 1560062.0}, {"date": "2017-11-06", "close": 0.0124995, "volume": 29076.0}, {"date": "2017-11-07", "close": 0.0124995, "volume": 106024.0}, {"date": "2017-11-08", "close": 0.0141661, "volume": 918946.0}, {"date": "2017-11-09", "close": 0.0141661, "volume": 41092.0}, {"date": "2017-11-10", "close": 0.0124995, "volume": 480019.0}, {"date": "2017-11-13", "close": 0.0116662, "volume": 2890401.0}, {"date": "2017-11-14", "close": 0.0116662, "volume": 44107.0}, {"date": "2017-11-16", "close": 0.0108329, "volume": 160583.0}, {"date": "2017-11-20", "close": 0.0108329, "volume": 274937.0}, {"date": "2017-11-22", "close": 0.0108329, "volume": 417443.0}, {"date": "2017-11-23", "close": 0.0099996, "volume": 250010.0}, {"date": "2017-11-24", "close": 0.0116662, "volume": 546976.0}, {"date": "2017-11-27", "close": 0.0108329, "volume": 929956.0}, {"date": "2017-11-28", "close": 0.0116662, "volume": 42173.0}, {"date": "2017-11-29", "close": 0.0108329, "volume": 287590.0}, {"date": "2017-11-30", "close": 0.0116662, "volume": 74635.0}, {"date": "2017-12-01", "close": 0.0116662, "volume": 417419.0}, {"date": "2017-12-04", "close": 0.0116662, "volume": 273611.0}, {"date": "2017-12-05", "close": 0.0099996, "volume": 3882761.0}, {"date": "2017-12-06", "close": 0.0108329, "volume": 290377.0}, {"date": "2017-12-07", "close": 0.008333, "volume": 3379792.0}, {"date": "2017-12-08", "close": 0.0091663, "volume": 1586217.0}, {"date": "2017-12-11", "close": 0.0099996, "volume": 99604.0}, {"date": "2017-12-12", "close": 0.0099996, "volume": 436880.0}, {"date": "2017-12-13", "close": 0.0091663, "volume": 1025675.0}, {"date": "2017-12-18", "close": 0.008333, "volume": 2631405.0}, {"date": "2017-12-19", "close": 0.0091663, "volume": 654444.0}, {"date": "2017-12-20", "close": 0.0108329, "volume": 1907794.0}, {"date": "2017-12-21", "close": 0.0116662, "volume": 399826.0}, {"date": "2017-12-27", "close": 0.0116662, "volume": 60002.0}, {"date": "2017-12-28", "close": 0.0108329, "volume": 794554.0}, {"date": "2017-12-29", "close": 0.0108329, "volume": 925679.0}, {"date": "2018-01-02", "close": 0.0108329, "volume": 120005.0}, {"date": "2018-01-03", "close": 0.0099996, "volume": 510745.0}, {"date": "2018-01-04", "close": 0.0116662, "volume": 403216.0}, {"date": "2018-01-11", "close": 0.0116662, "volume": 60002.0}, {"date": "2018-01-12", "close": 0.0099996, "volume": 518708.0}, {"date": "2018-01-15", "close": 0.0116662, "volume": 481664.0}, {"date": "2018-01-16", "close": 0.0108329, "volume": 347715.0}, {"date": "2018-01-17", "close": 0.0116662, "volume": 878392.0}, {"date": "2018-01-18", "close": 0.0116662, "volume": 148537.0}, {"date": "2018-01-19", "close": 0.0108329, "volume": 1916209.0}, {"date": "2018-01-22", "close": 0.0124995, "volume": 1384883.0}, {"date": "2018-01-23", "close": 0.0133328, "volume": 355368.0}, {"date": "2018-01-24", "close": 0.0149994, "volume": 925586.0}, {"date": "2018-01-25", "close": 0.0149994, "volume": 202850.0}, {"date": "2018-01-29", "close": 0.0133328, "volume": 718417.0}, {"date": "2018-01-30", "close": 0.0133328, "volume": 216763.0}, {"date": "2018-01-31", "close": 0.0124995, "volume": 1189360.0}, {"date": "2018-02-01", "close": 0.0116662, "volume": 351068.0}, {"date": "2018-02-02", "close": 0.0124995, "volume": 1560062.0}, {"date": "2018-02-05", "close": 0.0108329, "volume": 3491334.0}, {"date": "2018-02-06", "close": 0.0099996, "volume": 960038.0}, {"date": "2018-02-07", "close": 0.0099996, "volume": 3510.0}, {"date": "2018-02-08", "close": 0.0099996, "volume": 102889.0}, {"date": "2018-02-12", "close": 0.0099996, "volume": 60002.0}, {"date": "2018-02-13", "close": 0.0099996, "volume": 747135.0}, {"date": "2018-02-14", "close": 0.0099996, "volume": 1594924.0}, {"date": "2018-02-15", "close": 0.0099996, "volume": 127325.0}, {"date": "2018-02-19", "close": 0.0099996, "volume": 149928.0}, {"date": "2018-02-26", "close": 0.0108329, "volume": 437344.0}, {"date": "2018-03-02", "close": 0.0108329, "volume": 4500509.0}, {"date": "2018-03-05", "close": 0.0108329, "volume": 178615.0}, {"date": "2018-03-06", "close": 0.0091663, "volume": 6877574.0}, {"date": "2018-03-09", "close": 0.0091663, "volume": 1168219.0}, {"date": "2018-03-13", "close": 0.008333, "volume": 48002.0}, {"date": "2018-03-15", "close": 0.008333, "volume": 2561657.0}, {"date": "2018-03-16", "close": 0.008333, "volume": 11014.0}, {"date": "2018-03-20", "close": 0.0074997, "volume": 155200.0}, {"date": "2018-03-22", "close": 0.0074997, "volume": 938650.0}, {"date": "2018-03-23", "close": 0.0074997, "volume": 3120.0}, {"date": "2018-03-27", "close": 0.0074997, "volume": 600024.0}, {"date": "2018-03-28", "close": 0.0066664, "volume": 402976.0}, {"date": "2018-03-29", "close": 0.0066664, "volume": 527063.0}, {"date": "2018-04-03", "close": 0.0066664, "volume": 822729.0}, {"date": "2018-04-09", "close": 0.0074997, "volume": 169840.0}, {"date": "2018-04-10", "close": 0.0074997, "volume": 401589.0}, {"date": "2018-04-11", "close": 0.0074997, "volume": 158004.0}, {"date": "2018-04-12", "close": 0.0074997, "volume": 7800.0}, {"date": "2018-04-13", "close": 0.008333, "volume": 99604.0}, {"date": "2018-04-16", "close": 0.0074997, "volume": 531585.0}, {"date": "2018-04-18", "close": 0.0074997, "volume": 771262.0}, {"date": "2018-04-20", "close": 0.0074997, "volume": 60002.0}, {"date": "2018-04-23", "close": 0.0074997, "volume": 451900.0}, {"date": "2018-04-24", "close": 0.0074997, "volume": 150006.0}, {"date": "2018-04-26", "close": 0.0074997, "volume": 396534.0}, {"date": "2018-04-27", "close": 0.0074997, "volume": 67203.0}, {"date": "2018-05-01", "close": 0.0066664, "volume": 252006.0}, {"date": "2018-05-04", "close": 0.0066664, "volume": 177188.0}, {"date": "2018-05-08", "close": 0.0066664, "volume": 262069.0}, {"date": "2018-05-09", "close": 0.0074997, "volume": 271756.0}, {"date": "2018-05-14", "close": 0.0074997, "volume": 96004.0}, {"date": "2018-05-15", "close": 0.0074997, "volume": 1060575.0}, {"date": "2018-05-21", "close": 0.0074997, "volume": 881348.0}, {"date": "2018-05-22", "close": 0.0074997, "volume": 181037.0}, {"date": "2018-05-23", "close": 0.0074997, "volume": 111130.0}, {"date": "2018-05-24", "close": 0.0074997, "volume": 603121.0}, {"date": "2018-05-28", "close": 0.0074997, "volume": 144006.0}, {"date": "2018-05-29", "close": 0.0074997, "volume": 72003.0}, {"date": "2018-06-01", "close": 0.0074997, "volume": 618222.0}, {"date": "2018-06-06", "close": 0.0074997, "volume": 18961.0}, {"date": "2018-06-07", "close": 0.0074997, "volume": 3112922.0}, {"date": "2018-06-08", "close": 0.0074997, "volume": 3857635.0}, {"date": "2018-06-12", "close": 0.0058331, "volume": 36001.0}, {"date": "2018-06-13", "close": 0.0058331, "volume": 300012.0}, {"date": "2018-06-18", "close": 0.0058331, "volume": 60002.0}, {"date": "2018-06-21", "close": 0.0058331, "volume": 69603.0}, {"date": "2018-06-22", "close": 0.0058331, "volume": 1095901.0}, {"date": "2018-06-25", "close": 0.0049998, "volume": 600024.0}, {"date": "2018-06-26", "close": 0.0049998, "volume": 220809.0}, {"date": "2018-06-27", "close": 0.0058331, "volume": 276898.0}, {"date": "2018-06-29", "close": 0.0049998, "volume": 1256990.0}, {"date": "2018-07-02", "close": 0.0049998, "volume": 4457.0}, {"date": "2018-07-04", "close": 0.0049998, "volume": 210008.0}, {"date": "2018-07-05", "close": 0.0049998, "volume": 72003.0}, {"date": "2018-07-06", "close": 0.0049998, "volume": 240010.0}, {"date": "2018-07-10", "close": 0.0058331, "volume": 85736.0}, {"date": "2018-07-11", "close": 0.0058331, "volume": 46269.0}, {"date": "2018-07-17", "close": 0.0049998, "volume": 60002.0}, {"date": "2018-07-18", "close": 0.0049998, "volume": 48002.0}, {"date": "2018-07-20", "close": 0.0041665, "volume": 3836318.0}, {"date": "2018-07-24", "close": 0.0041665, "volume": 736.0}, {"date": "2018-07-27", "close": 0.0041665, "volume": 120005.0}, {"date": "2018-08-02", "close": 0.0041665, "volume": 40434.0}, {"date": "2018-08-08", "close": 0.0041665, "volume": 72003.0}, {"date": "2018-08-13", "close": 0.0041665, "volume": 731249.0}, {"date": "2018-08-16", "close": 0.0058331, "volume": 329609.0}, {"date": "2018-08-17", "close": 0.0058331, "volume": 120420.0}, {"date": "2018-08-21", "close": 0.0058331, "volume": 5819.0}, {"date": "2018-08-22", "close": 0.0058331, "volume": 11.0}, {"date": "2018-08-24", "close": 0.0049998, "volume": 18001.0}, {"date": "2018-08-27", "close": 0.0049998, "volume": 72003.0}, {"date": "2018-08-28", "close": 0.0058331, "volume": 297211.0}, {"date": "2018-08-29", "close": 0.0058331, "volume": 6615.0}, {"date": "2018-08-31", "close": 0.0049998, "volume": 740670.0}, {"date": "2018-09-05", "close": 0.0049998, "volume": 88016.0}, {"date": "2018-09-06", "close": 0.0041665, "volume": 369137.0}, {"date": "2018-09-10", "close": 0.0041665, "volume": 106162.0}, {"date": "2018-09-19", "close": 0.0041665, "volume": 405616.0}, {"date": "2018-09-27", "close": 0.0033332, "volume": 240641.0}, {"date": "2018-10-02", "close": 0.0024999, "volume": 291009.0}, {"date": "2018-10-03", "close": 0.0033332, "volume": 272216.0}, {"date": "2018-10-04", "close": 0.0033332, "volume": 36001.0}, {"date": "2018-10-05", "close": 0.0033332, "volume": 120005.0}, {"date": "2018-10-11", "close": 0.0033332, "volume": 259458.0}, {"date": "2018-10-16", "close": 0.0033332, "volume": 4713789.0}, {"date": "2018-10-22", "close": 0.0033332, "volume": 276397.0}, {"date": "2018-10-25", "close": 0.0033332, "volume": 39215.0}, {"date": "2018-11-02", "close": 0.0024999, "volume": 95190.0}, {"date": "2018-11-09", "close": 0.0024999, "volume": 120005.0}, {"date": "2018-11-12", "close": 0.0033332, "volume": 525002.0}, {"date": "2018-11-14", "close": 0.0033332, "volume": 15020.0}, {"date": "2018-11-15", "close": 0.0033332, "volume": 191120.0}, {"date": "2018-11-16", "close": 0.0033332, "volume": 1200048.0}, {"date": "2018-11-21", "close": 0.0024999, "volume": 4284873.0}, {"date": "2018-11-23", "close": 0.0024999, "volume": 24001.0}, {"date": "2018-12-04", "close": 0.0033332, "volume": 21771.0}, {"date": "2018-12-07", "close": 0.0016666, "volume": 15229231.0}, {"date": "2018-12-10", "close": 0.0016666, "volume": 1680067.0}, {"date": "2018-12-12", "close": 0.0016666, "volume": 396829.0}, {"date": "2018-12-14", "close": 0.0016666, "volume": 597087.0}, {"date": "2018-12-20", "close": 0.0016666, "volume": 84003.0}, {"date": "2019-01-02", "close": 0.0024999, "volume": 2457671.0}, {"date": "2019-01-03", "close": 0.0024999, "volume": 341312.0}, {"date": "2019-01-04", "close": 0.0024999, "volume": 180007.0}, {"date": "2019-01-11", "close": 0.0016666, "volume": 240.0}, {"date": "2019-01-15", "close": 0.0016666, "volume": 480019.0}, {"date": "2019-02-01", "close": 0.0016666, "volume": 436679.0}, {"date": "2019-02-06", "close": 0.0016666, "volume": 1019802.0}, {"date": "2019-02-08", "close": 0.0024999, "volume": 984161.0}, {"date": "2021-04-28", "close": 0.0358319, "volume": 29779543.0}, {"date": "2021-04-29", "close": 0.0399984, "volume": 13600875.0}, {"date": "2021-04-30", "close": 0.0391651, "volume": 14991933.0}, {"date": "2021-05-03", "close": 0.0358319, "volume": 4254779.0}, {"date": "2021-05-04", "close": 0.0383318, "volume": 1793329.0}, {"date": "2021-05-05", "close": 0.0358319, "volume": 3279100.0}, {"date": "2021-05-06", "close": 0.0358319, "volume": 1794884.0}, {"date": "2021-05-07", "close": 0.0358319, "volume": 5882521.0}, {"date": "2021-05-10", "close": 0.0366652, "volume": 4206852.0}, {"date": "2021-05-11", "close": 0.0383318, "volume": 2491729.0}, {"date": "2021-05-12", "close": 0.0374985, "volume": 1684051.0}, {"date": "2021-05-13", "close": 0.0391651, "volume": 4585049.0}, {"date": "2021-05-14", "close": 0.0466648, "volume": 8025903.0}, {"date": "2021-05-17", "close": 0.0491647, "volume": 9257173.0}, {"date": "2021-05-18", "close": 0.049998, "volume": 3598828.0}, {"date": "2021-05-19", "close": 0.0466648, "volume": 5455230.0}, {"date": "2021-05-20", "close": 0.0424983, "volume": 6033131.0}, {"date": "2021-05-21", "close": 0.041665, "volume": 2635355.0}, {"date": "2021-05-24", "close": 0.041665, "volume": 2841490.0}, {"date": "2021-05-25", "close": 0.0408317, "volume": 2194129.0}, {"date": "2021-05-26", "close": 0.0399984, "volume": 1103310.0}, {"date": "2021-05-27", "close": 0.0374985, "volume": 3166748.0}, {"date": "2021-05-28", "close": 0.0374985, "volume": 1933190.0}, {"date": "2021-05-31", "close": 0.0399984, "volume": 1727237.0}, {"date": "2021-06-01", "close": 0.0391651, "volume": 181537.0}, {"date": "2021-06-02", "close": 0.041665, "volume": 1835965.0}, {"date": "2021-06-03", "close": 0.0424983, "volume": 454243.0}, {"date": "2021-06-04", "close": 0.041665, "volume": 178759.0}, {"date": "2021-06-07", "close": 0.0383318, "volume": 2148279.0}, {"date": "2021-06-08", "close": 0.0383318, "volume": 490599.0}, {"date": "2021-06-09", "close": 0.0408317, "volume": 1249084.0}, {"date": "2021-06-10", "close": 0.041665, "volume": 472329.0}, {"date": "2021-06-11", "close": 0.0391651, "volume": 292509.0}, {"date": "2021-06-15", "close": 0.0408317, "volume": 542730.0}, {"date": "2021-06-16", "close": 0.0391651, "volume": 1413862.0}, {"date": "2021-06-17", "close": 0.0374985, "volume": 1958762.0}, {"date": "2021-06-18", "close": 0.0366652, "volume": 1511889.0}, {"date": "2021-06-21", "close": 0.0341653, "volume": 1375557.0}, {"date": "2021-06-22", "close": 0.0374985, "volume": 832932.0}, {"date": "2021-06-23", "close": 0.0366652, "volume": 216288.0}, {"date": "2021-06-24", "close": 0.0349986, "volume": 226869.0}, {"date": "2021-06-25", "close": 0.0349986, "volume": 42002.0}, {"date": "2021-06-28", "close": 0.0366652, "volume": 896688.0}, {"date": "2021-06-29", "close": 0.0374985, "volume": 176407.0}, {"date": "2021-06-30", "close": 0.0374985, "volume": 624209.0}, {"date": "2021-07-01", "close": 0.0391651, "volume": 397803.0}, {"date": "2021-07-02", "close": 0.0441649, "volume": 1673270.0}, {"date": "2021-07-05", "close": 0.0391651, "volume": 352174.0}, {"date": "2021-07-06", "close": 0.0383318, "volume": 291332.0}, {"date": "2021-07-07", "close": 0.041665, "volume": 352814.0}, {"date": "2021-07-08", "close": 0.0391651, "volume": 455020.0}, {"date": "2021-07-09", "close": 0.041665, "volume": 241400.0}, {"date": "2021-07-12", "close": 0.0383318, "volume": 541883.0}, {"date": "2021-07-13", "close": 0.0391651, "volume": 1780589.0}, {"date": "2021-07-14", "close": 0.0366652, "volume": 1344667.0}, {"date": "2021-07-15", "close": 0.0366652, "volume": 656024.0}, {"date": "2021-07-16", "close": 0.0366652, "volume": 1089368.0}, {"date": "2021-07-19", "close": 0.0349986, "volume": 2409527.0}, {"date": "2021-07-20", "close": 0.0341653, "volume": 1025239.0}, {"date": "2021-07-21", "close": 0.0366652, "volume": 2387468.0}, {"date": "2021-07-22", "close": 0.0366652, "volume": 768826.0}, {"date": "2021-07-23", "close": 0.0358319, "volume": 1077179.0}, {"date": "2021-07-26", "close": 0.0374985, "volume": 145038.0}, {"date": "2021-07-27", "close": 0.0383318, "volume": 2817313.0}, {"date": "2021-07-28", "close": 0.0424983, "volume": 6705783.0}, {"date": "2021-07-29", "close": 0.0408317, "volume": 4661924.0}, {"date": "2021-07-30", "close": 0.0424983, "volume": 2274762.0}, {"date": "2021-08-02", "close": 0.0441649, "volume": 2799327.0}, {"date": "2021-08-03", "close": 0.0441649, "volume": 2350270.0}, {"date": "2021-08-04", "close": 0.0441649, "volume": 2894174.0}, {"date": "2021-08-05", "close": 0.0474981, "volume": 3544032.0}, {"date": "2021-08-06", "close": 0.049998, "volume": 7907665.0}, {"date": "2021-08-09", "close": 0.049998, "volume": 2894012.0}, {"date": "2021-08-10", "close": 0.0508313, "volume": 1684101.0}, {"date": "2021-08-11", "close": 0.0524979, "volume": 6944200.0}, {"date": "2021-08-12", "close": 0.0474981, "volume": 7654947.0}, {"date": "2021-08-13", "close": 0.0491647, "volume": 6675109.0}, {"date": "2021-08-16", "close": 0.0433316, "volume": 13725267.0}, {"date": "2021-08-17", "close": 0.0391651, "volume": 3327996.0}, {"date": "2021-08-18", "close": 0.0374985, "volume": 1817069.0}, {"date": "2021-08-19", "close": 0.0366652, "volume": 1335316.0}, {"date": "2021-08-20", "close": 0.0383318, "volume": 620164.0}, {"date": "2021-08-23", "close": 0.0383318, "volume": 651226.0}, {"date": "2021-08-24", "close": 0.0383318, "volume": 1092946.0}, {"date": "2021-08-25", "close": 0.0374985, "volume": 485483.0}, {"date": "2021-08-26", "close": 0.0399984, "volume": 522010.0}, {"date": "2021-08-27", "close": 0.0383318, "volume": 1029132.0}, {"date": "2021-08-30", "close": 0.0391651, "volume": 323864.0}, {"date": "2021-08-31", "close": 0.0383318, "volume": 604312.0}, {"date": "2021-09-01", "close": 0.0366652, "volume": 1044804.0}, {"date": "2021-09-02", "close": 0.0366652, "volume": 712873.0}, {"date": "2021-09-03", "close": 0.0374985, "volume": 273599.0}, {"date": "2021-09-06", "close": 0.0374985, "volume": 1492460.0}, {"date": "2021-09-07", "close": 0.0374985, "volume": 86675.0}, {"date": "2021-09-08", "close": 0.0374985, "volume": 1043413.0}, {"date": "2021-09-09", "close": 0.0383318, "volume": 326334.0}, {"date": "2021-09-10", "close": 0.0374985, "volume": 1342396.0}, {"date": "2021-09-13", "close": 0.0374985, "volume": 721153.0}, {"date": "2021-09-14", "close": 0.0424983, "volume": 3765392.0}, {"date": "2021-09-15", "close": 0.041665, "volume": 789944.0}, {"date": "2021-09-16", "close": 0.0433316, "volume": 1370436.0}, {"date": "2021-09-17", "close": 0.0408317, "volume": 1186041.0}, {"date": "2021-09-20", "close": 0.0408317, "volume": 952843.0}, {"date": "2021-09-21", "close": 0.0399984, "volume": 389987.0}, {"date": "2021-09-22", "close": 0.0391651, "volume": 337224.0}, {"date": "2021-09-23", "close": 0.0399984, "volume": 359911.0}, {"date": "2021-09-24", "close": 0.041665, "volume": 643897.0}, {"date": "2021-09-27", "close": 0.0424983, "volume": 231462.0}, {"date": "2021-09-28", "close": 0.0399984, "volume": 81315.0}, {"date": "2021-09-29", "close": 0.0399984, "volume": 592300.0}, {"date": "2021-09-30", "close": 0.0399984, "volume": 696163.0}, {"date": "2021-10-01", "close": 0.0424983, "volume": 1933091.0}, {"date": "2021-10-04", "close": 0.041665, "volume": 1321898.0}, {"date": "2021-10-05", "close": 0.0424983, "volume": 134200.0}, {"date": "2021-10-06", "close": 0.041665, "volume": 908555.0}, {"date": "2021-10-07", "close": 0.0391651, "volume": 1591658.0}, {"date": "2021-10-08", "close": 0.0383318, "volume": 708723.0}, {"date": "2021-10-11", "close": 0.0383318, "volume": 389256.0}, {"date": "2021-10-12", "close": 0.0366652, "volume": 2689263.0}, {"date": "2021-10-13", "close": 0.0391651, "volume": 263583.0}, {"date": "2021-10-14", "close": 0.0399984, "volume": 1253495.0}, {"date": "2021-10-15", "close": 0.041665, "volume": 759444.0}, {"date": "2021-10-18", "close": 0.041665, "volume": 629975.0}, {"date": "2021-10-19", "close": 0.0391651, "volume": 842443.0}, {"date": "2021-10-21", "close": 0.0391651, "volume": 1115529.0}, {"date": "2021-10-22", "close": 0.0391651, "volume": 215245.0}, {"date": "2021-10-25", "close": 0.0391651, "volume": 232170.0}, {"date": "2021-10-26", "close": 0.0374985, "volume": 1501402.0}, {"date": "2021-10-27", "close": 0.0383318, "volume": 435553.0}, {"date": "2021-10-28", "close": 0.041665, "volume": 946123.0}, {"date": "2021-10-29", "close": 0.0383318, "volume": 621537.0}, {"date": "2021-11-01", "close": 0.0383318, "volume": 139086.0}, {"date": "2021-11-02", "close": 0.0391651, "volume": 363106.0}, {"date": "2021-11-03", "close": 0.0374985, "volume": 1334788.0}, {"date": "2021-11-04", "close": 0.0383318, "volume": 785104.0}, {"date": "2021-11-09", "close": 0.0383318, "volume": 13316594.0}, {"date": "2021-11-10", "close": 0.0383318, "volume": 1141406.0}, {"date": "2021-11-11", "close": 0.0366652, "volume": 877198.0}, {"date": "2021-11-12", "close": 0.0383318, "volume": 922799.0}, {"date": "2021-11-15", "close": 0.0374985, "volume": 1526167.0}, {"date": "2021-11-16", "close": 0.0366652, "volume": 2388690.0}, {"date": "2021-11-17", "close": 0.0366652, "volume": 392450.0}, {"date": "2021-11-18", "close": 0.0366652, "volume": 355544.0}, {"date": "2021-11-19", "close": 0.0366652, "volume": 78082.0}, {"date": "2021-11-22", "close": 0.0366652, "volume": 245573.0}, {"date": "2021-11-23", "close": 0.0358319, "volume": 1034696.0}, {"date": "2021-11-24", "close": 0.0358319, "volume": 103618.0}, {"date": "2021-11-25", "close": 0.0358319, "volume": 568320.0}, {"date": "2021-11-26", "close": 0.0349986, "volume": 1651748.0}, {"date": "2021-11-29", "close": 0.0349986, "volume": 355981.0}, {"date": "2021-11-30", "close": 0.0358319, "volume": 572212.0}, {"date": "2021-12-01", "close": 0.0349986, "volume": 443355.0}, {"date": "2021-12-02", "close": 0.0349986, "volume": 1459723.0}, {"date": "2021-12-03", "close": 0.0358319, "volume": 639912.0}, {"date": "2021-12-06", "close": 0.033332, "volume": 593763.0}, {"date": "2021-12-07", "close": 0.0341653, "volume": 1254338.0}, {"date": "2021-12-08", "close": 0.033332, "volume": 105659.0}, {"date": "2021-12-09", "close": 0.0324987, "volume": 1437740.0}, {"date": "2021-12-10", "close": 0.0358319, "volume": 1761285.0}, {"date": "2021-12-13", "close": 0.0349986, "volume": 73867.0}, {"date": "2021-12-14", "close": 0.0349986, "volume": 171040.0}, {"date": "2021-12-15", "close": 0.0341653, "volume": 768912.0}, {"date": "2021-12-16", "close": 0.0366652, "volume": 382070.0}, {"date": "2021-12-17", "close": 0.0358319, "volume": 310444.0}, {"date": "2021-12-20", "close": 0.0349986, "volume": 360014.0}, {"date": "2021-12-21", "close": 0.033332, "volume": 2192488.0}, {"date": "2021-12-22", "close": 0.0358319, "volume": 64635.0}, {"date": "2021-12-23", "close": 0.0358319, "volume": 120005.0}, {"date": "2021-12-24", "close": 0.0349986, "volume": 69125.0}, {"date": "2021-12-29", "close": 0.033332, "volume": 1910589.0}, {"date": "2021-12-30", "close": 0.033332, "volume": 728842.0}, {"date": "2021-12-31", "close": 0.0341653, "volume": 329030.0}, {"date": "2022-01-04", "close": 0.0358319, "volume": 2167115.0}, {"date": "2022-01-05", "close": 0.0383318, "volume": 1834866.0}, {"date": "2022-01-06", "close": 0.0383318, "volume": 301031.0}, {"date": "2022-01-07", "close": 0.0358319, "volume": 979516.0}, {"date": "2022-01-10", "close": 0.0383318, "volume": 657245.0}, {"date": "2022-01-11", "close": 0.0366652, "volume": 590593.0}, {"date": "2022-01-12", "close": 0.0383318, "volume": 373024.0}, {"date": "2022-01-13", "close": 0.0366652, "volume": 1296090.0}, {"date": "2022-01-14", "close": 0.0358319, "volume": 300492.0}, {"date": "2022-01-17", "close": 0.0383318, "volume": 540704.0}, {"date": "2022-01-18", "close": 0.0399984, "volume": 2352595.0}, {"date": "2022-01-19", "close": 0.0408317, "volume": 1628880.0}, {"date": "2022-01-20", "close": 0.0408317, "volume": 1103711.0}, {"date": "2022-01-21", "close": 0.0374985, "volume": 2334929.0}, {"date": "2022-01-24", "close": 0.0374985, "volume": 935658.0}, {"date": "2022-01-25", "close": 0.0349986, "volume": 2085697.0}, {"date": "2022-01-27", "close": 0.033332, "volume": 1190242.0}, {"date": "2022-01-28", "close": 0.0349986, "volume": 130001.0}, {"date": "2022-01-31", "close": 0.0366652, "volume": 887179.0}, {"date": "2022-02-01", "close": 0.0366652, "volume": 200060.0}, {"date": "2022-02-02", "close": 0.0349986, "volume": 158548.0}, {"date": "2022-02-03", "close": 0.0358319, "volume": 259982.0}, {"date": "2022-02-04", "close": 0.0349986, "volume": 312647.0}, {"date": "2022-02-07", "close": 0.0358319, "volume": 112490.0}, {"date": "2022-02-08", "close": 0.0349986, "volume": 422995.0}, {"date": "2022-02-09", "close": 0.03458195, "volume": 54099.0}, {"date": "2022-02-10", "close": 0.0341653, "volume": 728235.0}, {"date": "2022-02-11", "close": 0.0341653, "volume": 821727.0}, {"date": "2022-02-14", "close": 0.03374865, "volume": 139089.0}, {"date": "2022-02-15", "close": 0.03291535, "volume": 758501.0}, {"date": "2022-02-16", "close": 0.0308321, "volume": 1668464.0}, {"date": "2022-02-17", "close": 0.0308321, "volume": 289765.0}, {"date": "2022-02-18", "close": 0.0316654, "volume": 1627569.0}, {"date": "2022-02-21", "close": 0.0283322, "volume": 1810671.0}, {"date": "2022-02-22", "close": 0.0291655, "volume": 77997.0}, {"date": "2022-02-23", "close": 0.033332, "volume": 1151958.0}, {"date": "2022-02-24", "close": 0.0316654, "volume": 486927.0}, {"date": "2022-02-25", "close": 0.0291655, "volume": 297457.0}, {"date": "2022-02-28", "close": 0.0291655, "volume": 1608.0}, {"date": "2022-03-01", "close": 0.0308321, "volume": 106515.0}, {"date": "2022-03-02", "close": 0.0299988, "volume": 214960.0}, {"date": "2022-03-03", "close": 0.0291655, "volume": 92783.0}, {"date": "2022-03-04", "close": 0.0308321, "volume": 271018.0}, {"date": "2022-03-07", "close": 0.0316654, "volume": 491951.0}, {"date": "2022-03-08", "close": 0.0316654, "volume": 63603.0}, {"date": "2022-03-09", "close": 0.0324987, "volume": 787749.0}, {"date": "2022-03-10", "close": 0.03291535, "volume": 111039.0}, {"date": "2022-03-11", "close": 0.0316654, "volume": 870217.0}, {"date": "2022-03-14", "close": 0.0299988, "volume": 427499.0}, {"date": "2022-03-15", "close": 0.0299988, "volume": 122101.0}, {"date": "2022-03-16", "close": 0.0291655, "volume": 2482529.0}, {"date": "2022-03-17", "close": 0.0299988, "volume": 116497.0}, {"date": "2022-03-18", "close": 0.0299988, "volume": 631097.0}, {"date": "2022-03-21", "close": 0.0308321, "volume": 352691.0}, {"date": "2022-03-22", "close": 0.0324987, "volume": 1132517.0}, {"date": "2022-03-23", "close": 0.0349986, "volume": 1424015.0}, {"date": "2022-03-24", "close": 0.033332, "volume": 552078.0}, {"date": "2022-03-25", "close": 0.033332, "volume": 228303.0}, {"date": "2022-03-28", "close": 0.0349986, "volume": 489807.0}, {"date": "2022-03-29", "close": 0.0349986, "volume": 625722.0}, {"date": "2022-03-30", "close": 0.033332, "volume": 148980.0}, {"date": "2022-03-31", "close": 0.0349986, "volume": 108832.0}, {"date": "2022-04-01", "close": 0.0349986, "volume": 722322.0}, {"date": "2022-04-04", "close": 0.0399984, "volume": 3473606.0}, {"date": "2022-04-05", "close": 0.0408317, "volume": 8712446.0}, {"date": "2022-04-06", "close": 0.0399984, "volume": 1059471.0}, {"date": "2022-04-07", "close": 0.0358319, "volume": 1485188.0}, {"date": "2022-04-08", "close": 0.0391651, "volume": 189722.0}, {"date": "2022-04-11", "close": 0.0366652, "volume": 623401.0}, {"date": "2022-04-12", "close": 0.0374985, "volume": 153251.0}, {"date": "2022-04-13", "close": 0.0349986, "volume": 1473550.0}, {"date": "2022-04-14", "close": 0.0358319, "volume": 770097.0}, {"date": "2022-04-19", "close": 0.0399984, "volume": 1042785.0}, {"date": "2022-04-20", "close": 0.0383318, "volume": 331427.0}, {"date": "2022-04-21", "close": 0.0391651, "volume": 274056.0}, {"date": "2022-04-22", "close": 0.0358319, "volume": 335830.0}, {"date": "2022-04-26", "close": 0.0366652, "volume": 1006533.0}, {"date": "2022-04-27", "close": 0.0374985, "volume": 2748890.0}, {"date": "2022-04-28", "close": 0.0383318, "volume": 450614.0}, {"date": "2022-04-29", "close": 0.0358319, "volume": 198358.0}, {"date": "2022-05-02", "close": 0.0349986, "volume": 1120299.0}, {"date": "2022-05-03", "close": 0.0341653, "volume": 232998.0}, {"date": "2022-05-04", "close": 0.033332, "volume": 3214321.0}, {"date": "2022-05-05", "close": 0.033332, "volume": 1697428.0}, {"date": "2022-05-06", "close": 0.0308321, "volume": 1923076.0}, {"date": "2022-05-09", "close": 0.0299988, "volume": 1782735.0}, {"date": "2022-05-10", "close": 0.0299988, "volume": 591912.0}, {"date": "2022-05-11", "close": 0.0358319, "volume": 268130.0}, {"date": "2022-05-12", "close": 0.0341653, "volume": 321333.0}, {"date": "2022-05-13", "close": 0.0358319, "volume": 849898.0}, {"date": "2022-05-16", "close": 0.0341653, "volume": 588226.0}, {"date": "2022-05-17", "close": 0.0349986, "volume": 399039.0}, {"date": "2022-05-18", "close": 0.0349986, "volume": 462739.0}, {"date": "2022-05-19", "close": 0.0324987, "volume": 871477.0}, {"date": "2022-05-20", "close": 0.0358319, "volume": 132316.0}, {"date": "2022-05-23", "close": 0.0341653, "volume": 1045375.0}, {"date": "2022-05-24", "close": 0.033332, "volume": 904593.0}, {"date": "2022-05-25", "close": 0.03374865, "volume": 56459.0}, {"date": "2022-05-26", "close": 0.0349986, "volume": 590913.0}, {"date": "2022-05-27", "close": 0.0358319, "volume": 1194847.0}, {"date": "2022-05-30", "close": 0.0383318, "volume": 2178588.0}, {"date": "2022-05-31", "close": 0.0408317, "volume": 1681960.0}, {"date": "2022-06-01", "close": 0.0374985, "volume": 875923.0}, {"date": "2022-06-02", "close": 0.0399984, "volume": 1215368.0}, {"date": "2022-06-03", "close": 0.0399984, "volume": 657824.0}, {"date": "2022-06-06", "close": 0.0383318, "volume": 987828.0}, {"date": "2022-06-07", "close": 0.0366652, "volume": 1429563.0}, {"date": "2022-06-08", "close": 0.0358319, "volume": 1576901.0}, {"date": "2022-06-09", "close": 0.0358319, "volume": 1325038.0}, {"date": "2022-06-10", "close": 0.0366652, "volume": 355766.0}, {"date": "2022-06-14", "close": 0.0308321, "volume": 1190263.0}, {"date": "2022-06-15", "close": 0.0349986, "volume": 207129.0}, {"date": "2022-06-16", "close": 0.0358319, "volume": 886892.0}, {"date": "2022-06-17", "close": 0.0358319, "volume": 18201.0}, {"date": "2022-06-21", "close": 0.0341653, "volume": 18834.0}, {"date": "2022-06-22", "close": 0.033332, "volume": 531493.0}, {"date": "2022-06-23", "close": 0.033332, "volume": 420077.0}, {"date": "2022-06-24", "close": 0.0308321, "volume": 358109.0}, {"date": "2022-06-27", "close": 0.0341653, "volume": 427193.0}, {"date": "2022-06-30", "close": 0.0383318, "volume": 1634375.0}, {"date": "2022-07-01", "close": 0.0374985, "volume": 579995.0}, {"date": "2022-07-04", "close": 0.0358319, "volume": 120930.0}, {"date": "2022-07-05", "close": 0.033332, "volume": 529797.0}, {"date": "2022-07-06", "close": 0.033332, "volume": 82975.0}, {"date": "2022-07-07", "close": 0.0358319, "volume": 294659.0}, {"date": "2022-07-08", "close": 0.0383318, "volume": 69143.0}, {"date": "2022-07-13", "close": 0.0358319, "volume": 45603.0}, {"date": "2022-07-14", "close": 0.0358319, "volume": 43179.0}, {"date": "2022-07-15", "close": 0.0374985, "volume": 257122.0}, {"date": "2022-07-18", "close": 0.0358319, "volume": 131108.0}, {"date": "2022-07-19", "close": 0.0366652, "volume": 384837.0}, {"date": "2022-07-20", "close": 0.0383318, "volume": 230313.0}, {"date": "2022-07-21", "close": 0.0383318, "volume": 2943294.0}, {"date": "2022-07-22", "close": 0.0383318, "volume": 566207.0}, {"date": "2022-07-25", "close": 0.0374985, "volume": 397811.0}, {"date": "2022-07-26", "close": 0.0374985, "volume": 1061760.0}, {"date": "2022-07-27", "close": 0.0374985, "volume": 809629.0}, {"date": "2022-08-01", "close": 0.0366652, "volume": 37369.0}, {"date": "2022-08-02", "close": 0.0366652, "volume": 198865.0}, {"date": "2022-08-03", "close": 0.0358319, "volume": 84963.0}, {"date": "2022-08-04", "close": 0.0374985, "volume": 42597.0}, {"date": "2022-08-05", "close": 0.0383318, "volume": 76269.0}, {"date": "2022-08-08", "close": 0.0349986, "volume": 273336.0}, {"date": "2022-08-09", "close": 0.0366652, "volume": 34801.0}, {"date": "2022-08-10", "close": 0.0341653, "volume": 569663.0}, {"date": "2022-08-11", "close": 0.0366652, "volume": 451693.0}, {"date": "2022-08-15", "close": 0.0349986, "volume": 50937.0}, {"date": "2022-08-16", "close": 0.0358319, "volume": 172047.0}, {"date": "2022-08-17", "close": 0.0341653, "volume": 575233.0}, {"date": "2022-08-18", "close": 0.0341653, "volume": 159594.0}, {"date": "2022-08-19", "close": 0.033332, "volume": 741486.0}, {"date": "2022-08-22", "close": 0.033332, "volume": 175717.0}, {"date": "2022-08-23", "close": 0.03291535, "volume": 96017.0}, {"date": "2022-08-24", "close": 0.0324987, "volume": 269503.0}, {"date": "2022-08-25", "close": 0.0324987, "volume": 34799.0}, {"date": "2022-08-26", "close": 0.0324987, "volume": 39782.0}, {"date": "2022-08-29", "close": 0.0324987, "volume": 10500.0}, {"date": "2022-08-30", "close": 0.0324987, "volume": 51274.0}, {"date": "2022-08-31", "close": 0.03041545, "volume": 1188003.0}, {"date": "2022-09-01", "close": 0.03208205, "volume": 697872.0}, {"date": "2022-09-02", "close": 0.0316654, "volume": 130671.0}, {"date": "2022-09-05", "close": 0.0299988, "volume": 255705.0}, {"date": "2022-09-07", "close": 0.0316654, "volume": 180007.0}, {"date": "2022-09-08", "close": 0.0316654, "volume": 428163.0}, {"date": "2022-09-09", "close": 0.0324987, "volume": 130266.0}, {"date": "2022-09-12", "close": 0.0299988, "volume": 306012.0}, {"date": "2022-09-14", "close": 0.0316654, "volume": 14551.0}, {"date": "2022-09-15", "close": 0.0316654, "volume": 129921.0}, {"date": "2022-09-16", "close": 0.0316654, "volume": 36001.0}, {"date": "2022-09-20", "close": 0.0308321, "volume": 60002.0}, {"date": "2022-09-21", "close": 0.0308321, "volume": 273445.0}, {"date": "2022-09-23", "close": 0.0283322, "volume": 363463.0}, {"date": "2022-09-26", "close": 0.0283322, "volume": 345445.0}, {"date": "2022-09-27", "close": 0.0291655, "volume": 283691.0}, {"date": "2022-09-28", "close": 0.0291655, "volume": 10814.0}, {"date": "2022-09-29", "close": 0.0308321, "volume": 33841.0}, {"date": "2022-10-03", "close": 0.0291655, "volume": 227512.0}, {"date": "2022-10-04", "close": 0.0308321, "volume": 661346.0}, {"date": "2022-10-05", "close": 0.0274989, "volume": 139206.0}, {"date": "2022-10-06", "close": 0.0283322, "volume": 383600.0}, {"date": "2022-10-07", "close": 0.0283322, "volume": 105940.0}, {"date": "2022-10-10", "close": 0.0283322, "volume": 56067.0}, {"date": "2022-10-11", "close": 0.0283322, "volume": 290810.0}, {"date": "2022-10-12", "close": 0.0283322, "volume": 24001.0}, {"date": "2022-10-13", "close": 0.0274989, "volume": 84003.0}, {"date": "2022-10-17", "close": 0.0274989, "volume": 247317.0}, {"date": "2022-10-18", "close": 0.0299988, "volume": 4432.0}, {"date": "2022-10-19", "close": 0.0308321, "volume": 258985.0}, {"date": "2022-10-20", "close": 0.0274989, "volume": 411814.0}, {"date": "2022-10-21", "close": 0.0274989, "volume": 303809.0}, {"date": "2022-10-24", "close": 0.0274989, "volume": 23051.0}, {"date": "2022-10-25", "close": 0.0266656, "volume": 486040.0}, {"date": "2022-10-26", "close": 0.0241657, "volume": 906532.0}, {"date": "2022-10-27", "close": 0.0224991, "volume": 882772.0}, {"date": "2022-10-28", "close": 0.0224991, "volume": 124036.0}, {"date": "2022-10-31", "close": 0.024999, "volume": 5267.0}, {"date": "2022-11-01", "close": 0.024999, "volume": 17143.0}, {"date": "2022-11-02", "close": 0.024999, "volume": 164947.0}, {"date": "2022-11-04", "close": 0.024999, "volume": 360014.0}, {"date": "2022-11-07", "close": 0.0208325, "volume": 3501398.0}, {"date": "2022-11-08", "close": 0.0216658, "volume": 258493.0}, {"date": "2022-11-09", "close": 0.0224991, "volume": 60002.0}, {"date": "2022-11-14", "close": 0.0258323, "volume": 198892.0}, {"date": "2022-11-15", "close": 0.024999, "volume": 455057.0}, {"date": "2022-11-16", "close": 0.024999, "volume": 49065.0}, {"date": "2022-11-17", "close": 0.024999, "volume": 24001.0}, {"date": "2022-11-18", "close": 0.0241657, "volume": 87740.0}, {"date": "2022-11-21", "close": 0.0241657, "volume": 54002.0}, {"date": "2022-11-22", "close": 0.0233324, "volume": 128576.0}, {"date": "2022-11-23", "close": 0.0233324, "volume": 59479.0}, {"date": "2022-11-24", "close": 0.0233324, "volume": 242597.0}, {"date": "2022-11-28", "close": 0.0233324, "volume": 48002.0}, {"date": "2022-11-29", "close": 0.0233324, "volume": 4800.0}, {"date": "2022-11-30", "close": 0.0224991, "volume": 468147.0}, {"date": "2022-12-01", "close": 0.0224991, "volume": 1201381.0}, {"date": "2022-12-02", "close": 0.0216658, "volume": 441057.0}, {"date": "2022-12-05", "close": 0.0216658, "volume": 54014.0}, {"date": "2022-12-07", "close": 0.0216658, "volume": 84007.0}, {"date": "2022-12-08", "close": 0.0216658, "volume": 60002.0}, {"date": "2022-12-12", "close": 0.0208325, "volume": 3761.0}, {"date": "2022-12-13", "close": 0.0208325, "volume": 72003.0}, {"date": "2022-12-14", "close": 0.0183326, "volume": 415772.0}, {"date": "2022-12-15", "close": 0.0199992, "volume": 18045.0}, {"date": "2022-12-19", "close": 0.0199992, "volume": 120005.0}, {"date": "2022-12-20", "close": 0.0183326, "volume": 123237.0}, {"date": "2022-12-21", "close": 0.0199992, "volume": 670166.0}, {"date": "2022-12-22", "close": 0.0199992, "volume": 24001.0}, {"date": "2022-12-23", "close": 0.0199992, "volume": 240010.0}, {"date": "2022-12-30", "close": 0.016666, "volume": 153879.0}, {"date": "2023-01-03", "close": 0.0174993, "volume": 128600.0}, {"date": "2023-01-04", "close": 0.0174993, "volume": 4265.0}, {"date": "2023-01-05", "close": 0.0183326, "volume": 246576.0}, {"date": "2023-01-06", "close": 0.0174993, "volume": 43202.0}, {"date": "2023-01-09", "close": 0.016666, "volume": 47119.0}, {"date": "2023-01-11", "close": 0.0191659, "volume": 144054.0}, {"date": "2023-01-12", "close": 0.0174993, "volume": 350221.0}, {"date": "2023-01-13", "close": 0.0199992, "volume": 312012.0}, {"date": "2023-01-16", "close": 0.0174993, "volume": 35029.0}, {"date": "2023-01-17", "close": 0.0183326, "volume": 1620.0}, {"date": "2023-01-18", "close": 0.0183326, "volume": 121848.0}, {"date": "2023-01-19", "close": 0.0224991, "volume": 2433195.0}, {"date": "2023-01-20", "close": 0.0233324, "volume": 2070316.0}, {"date": "2023-01-23", "close": 0.0274989, "volume": 2245437.0}, {"date": "2023-01-25", "close": 0.0233324, "volume": 570961.0}, {"date": "2023-01-27", "close": 0.0266656, "volume": 449886.0}, {"date": "2023-01-30", "close": 0.024999, "volume": 121804.0}, {"date": "2023-01-31", "close": 0.024999, "volume": 98003.0}, {"date": "2023-02-01", "close": 0.0241657, "volume": 176571.0}, {"date": "2023-02-02", "close": 0.0266656, "volume": 144509.0}, {"date": "2023-02-03", "close": 0.0283322, "volume": 1169392.0}, {"date": "2023-02-06", "close": 0.0299988, "volume": 395073.0}, {"date": "2023-02-07", "close": 0.0299988, "volume": 12000.0}, {"date": "2023-02-08", "close": 0.0299988, "volume": 6600.0}, {"date": "2023-02-09", "close": 0.0316654, "volume": 999813.0}, {"date": "2023-02-10", "close": 0.0291655, "volume": 237532.0}, {"date": "2023-02-13", "close": 0.0308321, "volume": 686495.0}, {"date": "2023-02-14", "close": 0.0299988, "volume": 81240.0}, {"date": "2023-02-15", "close": 0.0283322, "volume": 120005.0}, {"date": "2023-02-16", "close": 0.0283322, "volume": 29596.0}, {"date": "2023-02-17", "close": 0.0258323, "volume": 120005.0}, {"date": "2023-02-20", "close": 0.0258323, "volume": 83591.0}, {"date": "2023-02-21", "close": 0.0258323, "volume": 8134.0}, {"date": "2023-02-22", "close": 0.0316654, "volume": 417682.0}, {"date": "2023-02-23", "close": 0.0316654, "volume": 327613.0}, {"date": "2023-02-24", "close": 0.0283322, "volume": 402420.0}, {"date": "2023-02-28", "close": 0.0266656, "volume": 631910.0}, {"date": "2023-03-01", "close": 0.0266656, "volume": 130372.0}, {"date": "2023-03-02", "close": 0.0274989, "volume": 88243.0}, {"date": "2023-03-06", "close": 0.0274989, "volume": 64383.0}, {"date": "2023-03-07", "close": 0.0299988, "volume": 83934.0}, {"date": "2023-03-08", "close": 0.0299988, "volume": 238295.0}, {"date": "2023-03-09", "close": 0.0316654, "volume": 422681.0}, {"date": "2023-03-10", "close": 0.0283322, "volume": 70725.0}, {"date": "2023-03-13", "close": 0.0291655, "volume": 1180983.0}, {"date": "2023-03-14", "close": 0.0283322, "volume": 225855.0}, {"date": "2023-03-17", "close": 0.0291655, "volume": 776474.0}, {"date": "2023-03-20", "close": 0.0258323, "volume": 1445229.0}, {"date": "2023-03-21", "close": 0.0266656, "volume": 923617.0}, {"date": "2023-03-22", "close": 0.0233324, "volume": 773515.0}, {"date": "2023-03-24", "close": 0.024999, "volume": 16155.0}, {"date": "2023-03-27", "close": 0.024999, "volume": 19801.0}, {"date": "2023-03-28", "close": 0.0241657, "volume": 4391091.0}, {"date": "2023-03-29", "close": 0.0216658, "volume": 689828.0}, {"date": "2023-04-03", "close": 0.0224991, "volume": 120005.0}, {"date": "2023-04-11", "close": 0.0224991, "volume": 446545.0}, {"date": "2023-04-12", "close": 0.0224991, "volume": 140839.0}, {"date": "2023-04-14", "close": 0.024999, "volume": 632743.0}, {"date": "2023-04-17", "close": 0.024999, "volume": 546421.0}, {"date": "2023-04-18", "close": 0.024999, "volume": 123305.0}, {"date": "2023-04-19", "close": 0.024999, "volume": 110301.0}, {"date": "2023-04-24", "close": 0.0274989, "volume": 495866.0}, {"date": "2023-04-26", "close": 0.0266656, "volume": 283483.0}, {"date": "2023-04-27", "close": 0.0258323, "volume": 130811.0}, {"date": "2023-04-28", "close": 0.0258323, "volume": 72797.0}, {"date": "2023-05-01", "close": 0.0233324, "volume": 107752.0}, {"date": "2023-05-02", "close": 0.0241657, "volume": 252010.0}, {"date": "2023-05-04", "close": 0.0241657, "volume": 3027.0}, {"date": "2023-05-05", "close": 0.0224991, "volume": 1061442.0}, {"date": "2023-05-08", "close": 0.0233324, "volume": 121434.0}, {"date": "2023-05-09", "close": 0.024999, "volume": 7955.0}, {"date": "2023-05-12", "close": 0.0241657, "volume": 1005715.0}, {"date": "2023-05-15", "close": 0.0216658, "volume": 132998.0}, {"date": "2023-05-16", "close": 0.0224991, "volume": 324013.0}, {"date": "2023-05-23", "close": 0.0224991, "volume": 106173.0}, {"date": "2023-05-24", "close": 0.0224991, "volume": 366233.0}, {"date": "2023-05-25", "close": 0.0224991, "volume": 21601.0}, {"date": "2023-05-26", "close": 0.0233324, "volume": 42890.0}, {"date": "2023-05-29", "close": 0.0241657, "volume": 74403.0}, {"date": "2023-05-30", "close": 0.0241657, "volume": 5640.0}, {"date": "2023-06-01", "close": 0.0216658, "volume": 285971.0}, {"date": "2023-06-02", "close": 0.0241657, "volume": 521352.0}, {"date": "2023-06-05", "close": 0.0224991, "volume": 450721.0}, {"date": "2023-06-06", "close": 0.0216658, "volume": 181805.0}, {"date": "2023-06-07", "close": 0.0216658, "volume": 6735.0}, {"date": "2023-06-08", "close": 0.0216658, "volume": 488016.0}, {"date": "2023-06-09", "close": 0.0224991, "volume": 440814.0}, {"date": "2023-06-14", "close": 0.0216658, "volume": 443093.0}, {"date": "2023-06-15", "close": 0.0208325, "volume": 1048.0}, {"date": "2023-06-16", "close": 0.0216658, "volume": 668927.0}, {"date": "2023-06-20", "close": 0.0216658, "volume": 39002.0}, {"date": "2023-06-22", "close": 0.0216658, "volume": 737009.0}, {"date": "2023-06-23", "close": 0.0216658, "volume": 487548.0}, {"date": "2023-06-26", "close": 0.0216658, "volume": 156651.0}, {"date": "2023-06-27", "close": 0.0199992, "volume": 146945.0}, {"date": "2023-06-28", "close": 0.0208325, "volume": 360377.0}, {"date": "2023-06-30", "close": 0.0199992, "volume": 586370.0}, {"date": "2023-07-03", "close": 0.0199992, "volume": 37306.0}, {"date": "2023-07-04", "close": 0.0208325, "volume": 83268.0}, {"date": "2023-07-05", "close": 0.0216658, "volume": 218877.0}, {"date": "2023-07-06", "close": 0.0208325, "volume": 345830.0}, {"date": "2023-07-07", "close": 0.0199992, "volume": 392503.0}, {"date": "2023-07-11", "close": 0.0199992, "volume": 545710.0}, {"date": "2023-07-14", "close": 0.0208325, "volume": 581.0}, {"date": "2023-07-18", "close": 0.0199992, "volume": 840034.0}, {"date": "2023-07-19", "close": 0.02124915, "volume": 574449.0}, {"date": "2023-07-20", "close": 0.0216658, "volume": 207008.0}, {"date": "2023-07-24", "close": 0.0216658, "volume": 301504.0}, {"date": "2023-07-25", "close": 0.0224991, "volume": 313791.0}, {"date": "2023-07-26", "close": 0.0241657, "volume": 114215.0}, {"date": "2023-07-31", "close": 0.0241657, "volume": 1692273.0}, {"date": "2023-08-01", "close": 0.024999, "volume": 902969.0}, {"date": "2023-08-02", "close": 0.0241657, "volume": 300070.0}, {"date": "2023-08-04", "close": 0.0241657, "volume": 1240352.0}, {"date": "2023-08-07", "close": 0.024999, "volume": 780104.0}, {"date": "2023-08-08", "close": 0.0258323, "volume": 313507.0}, {"date": "2023-08-09", "close": 0.024999, "volume": 393065.0}, {"date": "2023-08-10", "close": 0.0258323, "volume": 313856.0}, {"date": "2023-08-11", "close": 0.024999, "volume": 140005.0}, {"date": "2023-08-14", "close": 0.0241657, "volume": 226067.0}, {"date": "2023-08-15", "close": 0.0233324, "volume": 200806.0}, {"date": "2023-08-16", "close": 0.0233324, "volume": 19986.0}, {"date": "2023-08-17", "close": 0.0233324, "volume": 30.0}, {"date": "2023-08-18", "close": 0.0241657, "volume": 236719.0}, {"date": "2023-08-21", "close": 0.024999, "volume": 1009564.0}, {"date": "2023-08-22", "close": 0.0258323, "volume": 194215.0}, {"date": "2023-08-23", "close": 0.0258323, "volume": 103451.0}, {"date": "2023-08-24", "close": 0.0266656, "volume": 3443185.0}, {"date": "2023-08-25", "close": 0.0258323, "volume": 2234.0}, {"date": "2023-08-28", "close": 0.0224991, "volume": 43761.0}, {"date": "2023-08-29", "close": 0.024999, "volume": 773709.0}, {"date": "2023-08-30", "close": 0.0258323, "volume": 2247164.0}, {"date": "2023-08-31", "close": 0.024999, "volume": 399717.0}, {"date": "2023-09-01", "close": 0.0233324, "volume": 382560.0}, {"date": "2023-09-04", "close": 0.0233324, "volume": 142.0}, {"date": "2023-09-05", "close": 0.024999, "volume": 205333.0}, {"date": "2023-09-07", "close": 0.024999, "volume": 534283.0}, {"date": "2023-09-08", "close": 0.024999, "volume": 1144323.0}, {"date": "2023-09-11", "close": 0.0258323, "volume": 246628.0}, {"date": "2023-09-12", "close": 0.024999, "volume": 193347.0}, {"date": "2023-09-14", "close": 0.0241657, "volume": 68624.0}, {"date": "2023-09-15", "close": 0.024999, "volume": 1523397.0}, {"date": "2023-09-18", "close": 0.0216658, "volume": 1160860.0}, {"date": "2023-09-19", "close": 0.0224991, "volume": 240044.0}, {"date": "2023-09-21", "close": 0.0216658, "volume": 17401.0}, {"date": "2023-09-25", "close": 0.0208325, "volume": 960089.0}, {"date": "2023-09-26", "close": 0.0208325, "volume": 111967.0}, {"date": "2023-09-27", "close": 0.0216658, "volume": 247486.0}, {"date": "2023-09-29", "close": 0.0208325, "volume": 1149447.0}, {"date": "2023-10-03", "close": 0.0224991, "volume": 18001.0}, {"date": "2023-10-04", "close": 0.0224991, "volume": 1283676.0}, {"date": "2023-10-06", "close": 0.0224991, "volume": 44447.0}, {"date": "2023-10-09", "close": 0.0224991, "volume": 40001.0}, {"date": "2023-10-10", "close": 0.0224991, "volume": 45602.0}, {"date": "2023-10-11", "close": 0.0233324, "volume": 300012.0}, {"date": "2023-10-16", "close": 0.0216658, "volume": 114203.0}, {"date": "2023-10-18", "close": 0.0216658, "volume": 386.0}, {"date": "2023-10-19", "close": 0.0224991, "volume": 118805.0}, {"date": "2023-10-20", "close": 0.0233324, "volume": 6059.0}, {"date": "2023-10-23", "close": 0.0224991, "volume": 53531.0}, {"date": "2023-10-24", "close": 0.0233324, "volume": 227168.0}, {"date": "2023-10-25", "close": 0.0233324, "volume": 129549.0}, {"date": "2023-10-26", "close": 0.0216658, "volume": 15802.0}, {"date": "2023-10-30", "close": 0.0216658, "volume": 302.0}, {"date": "2023-10-31", "close": 0.0224991, "volume": 173027.0}, {"date": "2023-11-01", "close": 0.0216658, "volume": 131830.0}, {"date": "2023-11-02", "close": 0.0208325, "volume": 1404294.0}, {"date": "2023-11-03", "close": 0.0199992, "volume": 610899.0}, {"date": "2023-11-06", "close": 0.0208325, "volume": 23527.0}, {"date": "2023-11-07", "close": 0.0224991, "volume": 342681.0}, {"date": "2023-11-08", "close": 0.0224991, "volume": 90004.0}, {"date": "2023-11-10", "close": 0.0233324, "volume": 222168.0}, {"date": "2023-11-13", "close": 0.0233324, "volume": 841049.0}, {"date": "2023-11-15", "close": 0.024999, "volume": 399896.0}, {"date": "2023-11-16", "close": 0.0224991, "volume": 341849.0}, {"date": "2023-11-17", "close": 0.0216658, "volume": 16550.0}, {"date": "2023-11-21", "close": 0.0216658, "volume": 43202.0}, {"date": "2023-11-22", "close": 0.0216658, "volume": 240010.0}, {"date": "2023-11-23", "close": 0.0208325, "volume": 1443202.0}, {"date": "2023-11-24", "close": 0.0224991, "volume": 2166.0}, {"date": "2023-11-27", "close": 0.0208325, "volume": 3000.0}, {"date": "2023-11-28", "close": 0.0199992, "volume": 4036293.0}, {"date": "2023-11-29", "close": 0.0199992, "volume": 278.0}, {"date": "2023-12-04", "close": 0.0199992, "volume": 96004.0}, {"date": "2023-12-06", "close": 0.0199992, "volume": 600024.0}, {"date": "2023-12-07", "close": 0.0199992, "volume": 204690.0}, {"date": "2023-12-08", "close": 0.0199992, "volume": 480019.0}, {"date": "2023-12-11", "close": 0.0199992, "volume": 45872.0}, {"date": "2023-12-12", "close": 0.0191659, "volume": 370815.0}, {"date": "2023-12-14", "close": 0.0191659, "volume": 311490.0}, {"date": "2023-12-15", "close": 0.0216658, "volume": 309562.0}, {"date": "2023-12-19", "close": 0.0183326, "volume": 368180.0}, {"date": "2023-12-21", "close": 0.0199992, "volume": 470487.0}, {"date": "2023-12-22", "close": 0.0183326, "volume": 44555.0}, {"date": "2023-12-27", "close": 0.0158327, "volume": 302245.0}, {"date": "2023-12-28", "close": 0.0191659, "volume": 173127.0}, {"date": "2023-12-29", "close": 0.0183326, "volume": 623.0}, {"date": "2024-01-02", "close": 0.0216658, "volume": 812907.0}, {"date": "2024-01-04", "close": 0.0216658, "volume": 72003.0}, {"date": "2024-01-05", "close": 0.0233324, "volume": 96004.0}, {"date": "2024-01-08", "close": 0.0216658, "volume": 12619.0}, {"date": "2024-01-09", "close": 0.0183326, "volume": 25364.0}, {"date": "2024-01-10", "close": 0.0199992, "volume": 82793.0}, {"date": "2024-01-11", "close": 0.0216658, "volume": 238165.0}, {"date": "2024-01-12", "close": 0.0224991, "volume": 179209.0}, {"date": "2024-01-15", "close": 0.0233324, "volume": 480019.0}, {"date": "2024-01-16", "close": 0.0216658, "volume": 141572.0}, {"date": "2024-01-17", "close": 0.0224991, "volume": 53000.0}, {"date": "2024-01-18", "close": 0.0216658, "volume": 6600.0}, {"date": "2024-01-19", "close": 0.0191659, "volume": 27085.0}, {"date": "2024-01-23", "close": 0.0191659, "volume": 45598.0}, {"date": "2024-01-24", "close": 0.0208325, "volume": 48424.0}, {"date": "2024-01-29", "close": 0.0208325, "volume": 44697.0}, {"date": "2024-01-30", "close": 0.0208325, "volume": 47510.0}, {"date": "2024-02-05", "close": 0.0208325, "volume": 21516.0}, {"date": "2024-02-06", "close": 0.0199992, "volume": 96201.0}, {"date": "2024-02-07", "close": 0.0199992, "volume": 203475.0}, {"date": "2024-02-08", "close": 0.0216658, "volume": 9419.0}, {"date": "2024-02-09", "close": 0.0216658, "volume": 467.0}, {"date": "2024-02-12", "close": 0.0199992, "volume": 397.0}, {"date": "2024-02-13", "close": 0.0199992, "volume": 119886.0}, {"date": "2024-02-15", "close": 0.0208325, "volume": 49155.0}, {"date": "2024-02-16", "close": 0.0208325, "volume": 74456.0}, {"date": "2024-02-21", "close": 0.0208325, "volume": 102004.0}, {"date": "2024-02-22", "close": 0.0208325, "volume": 222494.0}, {"date": "2024-02-23", "close": 0.0199992, "volume": 384205.0}, {"date": "2024-02-26", "close": 0.0208325, "volume": 6303.0}, {"date": "2024-02-27", "close": 0.0208325, "volume": 242370.0}, {"date": "2024-02-28", "close": 0.0208325, "volume": 51339.0}, {"date": "2024-02-29", "close": 0.0208325, "volume": 316263.0}, {"date": "2024-03-01", "close": 0.0191659, "volume": 210898.0}, {"date": "2024-03-05", "close": 0.0183326, "volume": 1159141.0}, {"date": "2024-03-07", "close": 0.0183326, "volume": 282443.0}, {"date": "2024-03-08", "close": 0.016666, "volume": 243892.0}, {"date": "2024-03-11", "close": 0.01708265, "volume": 131316.0}, {"date": "2024-03-12", "close": 0.016666, "volume": 1028808.0}, {"date": "2024-03-14", "close": 0.016666, "volume": 603504.0}, {"date": "2024-03-15", "close": 0.016666, "volume": 181447.0}, {"date": "2024-03-19", "close": 0.016666, "volume": 120005.0}, {"date": "2024-03-20", "close": 0.0158327, "volume": 54002.0}, {"date": "2024-03-21", "close": 0.0158327, "volume": 1626511.0}, {"date": "2024-03-22", "close": 0.0174993, "volume": 128598.0}, {"date": "2024-03-25", "close": 0.0174993, "volume": 57539.0}, {"date": "2024-03-26", "close": 0.0149994, "volume": 1280532.0}, {"date": "2024-03-27", "close": 0.016666, "volume": 290941.0}, {"date": "2024-03-28", "close": 0.016666, "volume": 60002.0}, {"date": "2024-04-02", "close": 0.016666, "volume": 691625.0}, {"date": "2024-04-03", "close": 0.0158327, "volume": 16267.0}, {"date": "2024-04-08", "close": 0.0149994, "volume": 15001.0}, {"date": "2024-04-09", "close": 0.0158327, "volume": 320944.0}, {"date": "2024-04-10", "close": 0.0149994, "volume": 911993.0}, {"date": "2024-04-11", "close": 0.0141661, "volume": 21177.0}, {"date": "2024-04-12", "close": 0.0124995, "volume": 343414.0}, {"date": "2024-04-16", "close": 0.0133328, "volume": 425689.0}, {"date": "2024-04-19", "close": 0.0149994, "volume": 989418.0}, {"date": "2024-04-23", "close": 0.0158327, "volume": 189480.0}, {"date": "2024-04-24", "close": 0.0141661, "volume": 1.0}, {"date": "2024-04-29", "close": 0.0141661, "volume": 35784.0}, {"date": "2024-04-30", "close": 0.0141661, "volume": 26941.0}, {"date": "2024-05-02", "close": 0.016666, "volume": 520508.0}, {"date": "2024-05-03", "close": 0.0149994, "volume": 1036328.0}, {"date": "2024-05-06", "close": 0.0149994, "volume": 46612.0}, {"date": "2024-05-08", "close": 0.016666, "volume": 165167.0}, {"date": "2024-05-09", "close": 0.0158327, "volume": 132877.0}, {"date": "2024-05-10", "close": 0.0141661, "volume": 276625.0}, {"date": "2024-05-13", "close": 0.0149994, "volume": 234552.0}, {"date": "2024-05-15", "close": 0.0149994, "volume": 94824.0}, {"date": "2024-05-16", "close": 0.0149994, "volume": 39801.0}, {"date": "2024-05-20", "close": 0.0149994, "volume": 263.0}, {"date": "2024-05-22", "close": 0.0141661, "volume": 31526.0}, {"date": "2024-05-23", "close": 0.0141661, "volume": 747972.0}, {"date": "2024-05-24", "close": 0.0149994, "volume": 103046.0}, {"date": "2024-05-27", "close": 0.0141661, "volume": 399815.0}, {"date": "2024-05-29", "close": 0.0141661, "volume": 129294.0}, {"date": "2024-05-30", "close": 0.0141661, "volume": 31801.0}, {"date": "2024-06-03", "close": 0.0124995, "volume": 180350.0}, {"date": "2024-06-04", "close": 0.0133328, "volume": 152005.0}, {"date": "2024-06-05", "close": 0.0133328, "volume": 74673.0}, {"date": "2024-06-06", "close": 0.0124995, "volume": 1179376.0}, {"date": "2024-06-07", "close": 0.0116662, "volume": 36574.0}, {"date": "2024-06-11", "close": 0.0108329, "volume": 175567.0}, {"date": "2024-06-13", "close": 0.0124995, "volume": 419675.0}, {"date": "2024-06-14", "close": 0.0116662, "volume": 55502.0}, {"date": "2024-06-17", "close": 0.0116662, "volume": 355787.0}, {"date": "2024-06-19", "close": 0.0108329, "volume": 177961.0}, {"date": "2024-06-20", "close": 0.0108329, "volume": 186191.0}, {"date": "2024-06-21", "close": 0.0108329, "volume": 197385.0}, {"date": "2024-06-24", "close": 0.0099996, "volume": 523607.0}, {"date": "2024-06-25", "close": 0.0099996, "volume": 2260828.0}, {"date": "2024-06-26", "close": 0.0091663, "volume": 252010.0}, {"date": "2024-06-27", "close": 0.0099996, "volume": 2091333.0}, {"date": "2024-06-28", "close": 0.0099996, "volume": 25273.0}, {"date": "2024-07-01", "close": 0.0099996, "volume": 148906.0}, {"date": "2024-07-02", "close": 0.0099996, "volume": 32961.0}, {"date": "2024-07-03", "close": 0.0099996, "volume": 16883.0}, {"date": "2024-07-04", "close": 0.0099996, "volume": 197.0}, {"date": "2024-07-05", "close": 0.0099996, "volume": 5598.0}, {"date": "2024-07-09", "close": 0.0099996, "volume": 231858.0}, {"date": "2024-07-11", "close": 0.0091663, "volume": 916093.0}, {"date": "2024-07-15", "close": 0.0091663, "volume": 109095.0}, {"date": "2024-07-17", "close": 0.0091663, "volume": 68847.0}, {"date": "2024-07-18", "close": 0.008333, "volume": 353196.0}, {"date": "2024-07-19", "close": 0.0091663, "volume": 109095.0}, {"date": "2024-07-25", "close": 0.0074997, "volume": 36001.0}, {"date": "2024-07-26", "close": 0.0074997, "volume": 50746.0}, {"date": "2024-07-29", "close": 0.0066664, "volume": 500388.0}, {"date": "2024-08-02", "close": 0.0066664, "volume": 152386.0}, {"date": "2024-08-05", "close": 0.0066664, "volume": 757410.0}, {"date": "2024-08-06", "close": 0.00624975, "volume": 296011.0}, {"date": "2024-08-07", "close": 0.0058331, "volume": 240010.0}, {"date": "2024-08-08", "close": 0.0049998, "volume": 329014.0}, {"date": "2024-08-09", "close": 0.0049998, "volume": 53952.0}, {"date": "2024-08-12", "close": 0.0049998, "volume": 364071.0}, {"date": "2024-08-13", "close": 0.0049998, "volume": 160688.0}, {"date": "2024-08-14", "close": 0.00541645, "volume": 1511860.0}, {"date": "2024-08-15", "close": 0.0041665, "volume": 6681754.0}, {"date": "2024-08-16", "close": 0.0041665, "volume": 292976.0}, {"date": "2024-08-20", "close": 0.0049998, "volume": 10670491.0}, {"date": "2024-08-21", "close": 0.0049998, "volume": 217423.0}, {"date": "2024-08-23", "close": 0.00541645, "volume": 2901.0}, {"date": "2024-08-26", "close": 0.0049998, "volume": 2650409.0}, {"date": "2024-08-28", "close": 0.0049998, "volume": 900036.0}, {"date": "2024-09-02", "close": 0.0049998, "volume": 880835.0}, {"date": "2024-09-03", "close": 0.0049998, "volume": 103204.0}, {"date": "2024-09-04", "close": 0.0049998, "volume": 177847.0}, {"date": "2024-09-06", "close": 0.0058331, "volume": 180007.0}, {"date": "2024-09-10", "close": 0.0066664, "volume": 1680121.0}, {"date": "2024-09-11", "close": 0.0049998, "volume": 344683.0}, {"date": "2024-09-12", "close": 0.0058331, "volume": 203070.0}, {"date": "2024-09-16", "close": 0.0058331, "volume": 380.0}, {"date": "2024-09-17", "close": 0.0058331, "volume": 410072.0}, {"date": "2024-09-18", "close": 0.0058331, "volume": 2167.0}, {"date": "2024-09-19", "close": 0.0058331, "volume": 300012.0}, {"date": "2024-09-23", "close": 0.0058331, "volume": 42859.0}, {"date": "2024-09-24", "close": 0.0058331, "volume": 18001.0}, {"date": "2024-09-30", "close": 0.0066664, "volume": 324373.0}, {"date": "2024-10-01", "close": 0.0066664, "volume": 536628.0}, {"date": "2024-10-02", "close": 0.0074997, "volume": 663940.0}, {"date": "2024-10-03", "close": 0.0074997, "volume": 48002.0}, {"date": "2024-10-04", "close": 0.0074997, "volume": 304042.0}, {"date": "2024-10-07", "close": 0.0091663, "volume": 811565.0}, {"date": "2024-10-08", "close": 0.0099996, "volume": 64113.0}, {"date": "2024-10-10", "close": 0.0099996, "volume": 209513.0}, {"date": "2024-10-11", "close": 0.0099996, "volume": 91163.0}, {"date": "2024-10-15", "close": 0.0116662, "volume": 406.0}, {"date": "2024-10-16", "close": 0.0091663, "volume": 354487.0}, {"date": "2024-10-17", "close": 0.0091663, "volume": 851674.0}, {"date": "2024-10-18", "close": 0.0091663, "volume": 600024.0}, {"date": "2024-10-23", "close": 0.0066664, "volume": 458410.0}, {"date": "2024-10-24", "close": 0.0066664, "volume": 132125.0}, {"date": "2024-10-28", "close": 0.0058331, "volume": 85825.0}, {"date": "2024-10-31", "close": 0.0058331, "volume": 85717.0}, {"date": "2024-11-01", "close": 0.0058331, "volume": 92911.0}, {"date": "2024-11-04", "close": 0.0058331, "volume": 7926.0}, {"date": "2024-11-07", "close": 0.0041665, "volume": 1335439.0}, {"date": "2024-11-08", "close": 0.0041665, "volume": 60002.0}, {"date": "2024-11-11", "close": 0.00458315, "volume": 5831.0}, {"date": "2024-11-12", "close": 0.0049998, "volume": 550710.0}, {"date": "2024-11-14", "close": 0.0041665, "volume": 20469.0}, {"date": "2024-11-15", "close": 0.0041665, "volume": 430052.0}, {"date": "2024-11-18", "close": 0.0033332, "volume": 992040.0}, {"date": "2024-11-20", "close": 0.0058331, "volume": 1721074.0}, {"date": "2024-11-21", "close": 0.0058331, "volume": 600144.0}, {"date": "2024-11-22", "close": 0.0058331, "volume": 87668.0}, {"date": "2024-11-25", "close": 0.0058331, "volume": 514306.0}, {"date": "2024-11-27", "close": 0.0049998, "volume": 54777.0}, {"date": "2024-12-03", "close": 0.0049998, "volume": 24203.0}, {"date": "2024-12-05", "close": 0.0041665, "volume": 64867.0}, {"date": "2024-12-06", "close": 0.0041665, "volume": 1084577.0}, {"date": "2024-12-09", "close": 0.0041665, "volume": 1363.0}, {"date": "2024-12-11", "close": 0.0041665, "volume": 471360.0}, {"date": "2024-12-12", "close": 0.0041665, "volume": 635986.0}, {"date": "2024-12-13", "close": 0.0041665, "volume": 664817.0}, {"date": "2024-12-16", "close": 0.0033332, "volume": 237620.0}, {"date": "2024-12-17", "close": 0.0033332, "volume": 6840308.0}, {"date": "2024-12-18", "close": 0.0024999, "volume": 1515721.0}, {"date": "2024-12-23", "close": 0.0024999, "volume": 840034.0}, {"date": "2024-12-30", "close": 0.0024999, "volume": 11112.0}, {"date": "2024-12-31", "close": 0.0024999, "volume": 133.0}, {"date": "2025-01-03", "close": 0.0024999, "volume": 675997.0}, {"date": "2025-01-07", "close": 0.0024999, "volume": 240008.0}, {"date": "2025-01-08", "close": 0.0033332, "volume": 85581.0}, {"date": "2025-01-13", "close": 0.0033332, "volume": 469328.0}, {"date": "2025-01-14", "close": 0.0024999, "volume": 7794.0}, {"date": "2025-01-15", "close": 0.0033332, "volume": 227469.0}, {"date": "2025-01-17", "close": 0.0024999, "volume": 54195.0}, {"date": "2025-01-20", "close": 0.0024999, "volume": 601.0}, {"date": "2025-01-28", "close": 0.0024999, "volume": 6000.0}, {"date": "2025-02-05", "close": 0.0024999, "volume": 26100.0}, {"date": "2025-02-07", "close": 0.0024999, "volume": 1744435.0}, {"date": "2025-02-14", "close": 0.0016666, "volume": 192554.0}, {"date": "2025-02-24", "close": 0.0016666, "volume": 2478.0}, {"date": "2025-03-06", "close": 0.0024999, "volume": 400792.0}, {"date": "2025-03-07", "close": 0.0024999, "volume": 76203.0}, {"date": "2025-03-10", "close": 0.0016666, "volume": 117443.0}, {"date": "2025-03-13", "close": 0.0033332, "volume": 4407415.0}, {"date": "2025-03-17", "close": 0.0024999, "volume": 4870642.0}, {"date": "2025-03-18", "close": 0.003, "volume": 27325.0}, {"date": "2025-03-21", "close": 0.002, "volume": 1251470.0}, {"date": "2025-03-24", "close": 0.002, "volume": 93407.0}, {"date": "2025-04-02", "close": 0.002, "volume": 100000.0}, {"date": "2025-04-07", "close": 0.002, "volume": 252008.0}, {"date": "2025-04-10", "close": 0.002, "volume": 1051581.0}, {"date": "2025-04-22", "close": 0.002, "volume": 14000.0}, {"date": "2025-04-23", "close": 0.003, "volume": 190016.0}, {"date": "2025-04-24", "close": 0.002, "volume": 2994561.0}, {"date": "2025-04-28", "close": 0.002, "volume": 6000.0}, {"date": "2025-04-29", "close": 0.0025, "volume": 2396808.0}, {"date": "2025-05-07", "close": 0.002, "volume": 200000.0}, {"date": "2025-05-20", "close": 0.002, "volume": 175.0}, {"date": "2025-05-22", "close": 0.0025, "volume": 350000.0}, {"date": "2025-05-23", "close": 0.0025, "volume": 511777.0}, {"date": "2025-05-26", "close": 0.002, "volume": 434672.0}, {"date": "2025-05-27", "close": 0.002, "volume": 1191.0}, {"date": "2025-05-28", "close": 0.0025, "volume": 106667.0}, {"date": "2025-05-29", "close": 0.002, "volume": 1500.0}, {"date": "2025-05-30", "close": 0.003, "volume": 412320.0}, {"date": "2025-06-02", "close": 0.003, "volume": 535353.0}, {"date": "2025-06-04", "close": 0.002, "volume": 100000.0}, {"date": "2025-06-05", "close": 0.002, "volume": 50000.0}, {"date": "2025-06-12", "close": 0.002, "volume": 4929091.0}, {"date": "2025-06-16", "close": 0.002, "volume": 250000.0}, {"date": "2025-06-17", "close": 0.002, "volume": 90000.0}, {"date": "2025-06-20", "close": 0.002, "volume": 4635.0}, {"date": "2025-06-23", "close": 0.002, "volume": 1000000.0}, {"date": "2025-06-24", "close": 0.002, "volume": 1418900.0}, {"date": "2025-06-25", "close": 0.002, "volume": 5089400.0}, {"date": "2025-06-27", "close": 0.002, "volume": 1019937.0}, {"date": "2025-06-30", "close": 0.002, "volume": 10727353.0}, {"date": "2025-07-10", "close": 0.002, "volume": 6089385.0}, {"date": "2025-07-14", "close": 0.002, "volume": 21717.0}, {"date": "2025-07-21", "close": 0.003, "volume": 1370559.0}, {"date": "2025-07-23", "close": 0.003, "volume": 9956082.0}, {"date": "2025-07-24", "close": 0.003, "volume": 1550390.0}, {"date": "2025-07-25", "close": 0.003, "volume": 2764430.0}, {"date": "2025-07-30", "close": 0.003, "volume": 25180.0}, {"date": "2025-07-31", "close": 0.004, "volume": 2793904.0}, {"date": "2025-08-04", "close": 0.004, "volume": 495012.0}, {"date": "2025-08-06", "close": 0.003, "volume": 61335.0}, {"date": "2025-08-07", "close": 0.003, "volume": 6733567.0}, {"date": "2025-08-08", "close": 0.003, "volume": 469679.0}, {"date": "2025-08-11", "close": 0.003, "volume": 7010.0}, {"date": "2025-08-14", "close": 0.004, "volume": 750000.0}, {"date": "2025-08-19", "close": 0.003, "volume": 1296010.0}, {"date": "2025-08-25", "close": 0.004, "volume": 3016800.0}, {"date": "2025-08-27", "close": 0.004, "volume": 1135851.0}, {"date": "2025-09-02", "close": 0.004, "volume": 768275.0}, {"date": "2025-09-03", "close": 0.004, "volume": 150000.0}, {"date": "2025-09-04", "close": 0.0045, "volume": 215000.0}, {"date": "2025-09-08", "close": 0.004, "volume": 1959948.0}, {"date": "2025-09-09", "close": 0.004, "volume": 750000.0}, {"date": "2025-09-12", "close": 0.004, "volume": 71777.0}, {"date": "2025-09-16", "close": 0.004, "volume": 70000.0}, {"date": "2025-09-17", "close": 0.004, "volume": 583333.0}, {"date": "2025-09-22", "close": 0.0045, "volume": 118732.0}, {"date": "2025-09-23", "close": 0.004, "volume": 1979071.0}, {"date": "2025-09-26", "close": 0.004, "volume": 2454.0}, {"date": "2025-09-29", "close": 0.003, "volume": 324745.0}, {"date": "2025-10-02", "close": 0.004, "volume": 289928.0}, {"date": "2025-10-03", "close": 0.005, "volume": 1141360.0}, {"date": "2025-10-06", "close": 0.005, "volume": 103926.0}, {"date": "2025-10-08", "close": 0.004, "volume": 2185602.0}, {"date": "2025-10-09", "close": 0.004, "volume": 48065.0}, {"date": "2025-10-10", "close": 0.0045, "volume": 28843.0}, {"date": "2025-10-14", "close": 0.004, "volume": 264999.0}, {"date": "2025-10-15", "close": 0.005, "volume": 3319317.0}, {"date": "2025-10-16", "close": 0.006, "volume": 1250000.0}, {"date": "2025-10-17", "close": 0.006, "volume": 914285.0}, {"date": "2025-10-20", "close": 0.007, "volume": 415792.0}, {"date": "2025-10-22", "close": 0.006, "volume": 93214.0}, {"date": "2025-10-23", "close": 0.006, "volume": 109373.0}, {"date": "2025-10-24", "close": 0.005, "volume": 1422486.0}, {"date": "2025-10-27", "close": 0.005, "volume": 2450000.0}, {"date": "2025-10-28", "close": 0.0045, "volume": 2457213.0}, {"date": "2025-10-29", "close": 0.005, "volume": 202003.0}, {"date": "2025-11-03", "close": 0.004, "volume": 20000.0}, {"date": "2025-11-05", "close": 0.005, "volume": 625777.0}, {"date": "2025-11-06", "close": 0.004, "volume": 1010509.0}, {"date": "2025-11-12", "close": 0.005, "volume": 3616944.0}, {"date": "2025-11-13", "close": 0.005, "volume": 459496.0}, {"date": "2025-11-18", "close": 0.005, "volume": 1100000.0}, {"date": "2025-11-20", "close": 0.005, "volume": 1000000.0}, {"date": "2025-11-24", "close": 0.005, "volume": 1000000.0}, {"date": "2025-12-01", "close": 0.004, "volume": 581509.0}, {"date": "2025-12-02", "close": 0.004, "volume": 1012204.0}, {"date": "2025-12-03", "close": 0.004, "volume": 2975789.0}, {"date": "2025-12-05", "close": 0.004, "volume": 2346742.0}, {"date": "2025-12-09", "close": 0.004, "volume": 42461.0}, {"date": "2025-12-10", "close": 0.004, "volume": 685612.0}, {"date": "2025-12-11", "close": 0.004, "volume": 613060.0}, {"date": "2025-12-17", "close": 0.006, "volume": 8783256.0}, {"date": "2025-12-18", "close": 0.006, "volume": 979928.0}, {"date": "2025-12-19", "close": 0.007, "volume": 2570642.0}, {"date": "2025-12-22", "close": 0.007, "volume": 794.0}, {"date": "2025-12-23", "close": 0.006, "volume": 6229237.0}, {"date": "2025-12-24", "close": 0.007, "volume": 3220000.0}, {"date": "2025-12-29", "close": 0.007, "volume": 161500.0}, {"date": "2025-12-30", "close": 0.008, "volume": 4171539.0}, {"date": "2025-12-31", "close": 0.008, "volume": 38000.0}, {"date": "2026-01-06", "close": 0.007, "volume": 248784.0}, {"date": "2026-01-07", "close": 0.007, "volume": 39809.0}, {"date": "2026-01-08", "close": 0.007, "volume": 1291500.0}, {"date": "2026-01-09", "close": 0.0075, "volume": 871114.0}, {"date": "2026-01-12", "close": 0.007, "volume": 1623783.0}, {"date": "2026-01-13", "close": 0.008, "volume": 360012.0}, {"date": "2026-01-14", "close": 0.007, "volume": 1257470.0}, {"date": "2026-01-15", "close": 0.008, "volume": 2372653.0}, {"date": "2026-01-16", "close": 0.008, "volume": 51737.0}, {"date": "2026-01-19", "close": 0.008, "volume": 1205501.0}, {"date": "2026-01-20", "close": 0.008, "volume": 863787.0}, {"date": "2026-01-21", "close": 0.007, "volume": 7090.0}, {"date": "2026-01-23", "close": 0.008, "volume": 1446045.0}, {"date": "2026-01-27", "close": 0.009, "volume": 987721.0}, {"date": "2026-01-28", "close": 0.008, "volume": 332767.0}, {"date": "2026-01-29", "close": 0.008, "volume": 16129.0}, {"date": "2026-01-30", "close": 0.009, "volume": 3375791.0}, {"date": "2026-02-02", "close": 0.011, "volume": 7138739.0}, {"date": "2026-02-03", "close": 0.012, "volume": 4223461.0}, {"date": "2026-02-04", "close": 0.012, "volume": 7897261.0}, {"date": "2026-02-05", "close": 0.012, "volume": 750792.0}, {"date": "2026-02-09", "close": 0.011, "volume": 2268387.0}, {"date": "2026-02-10", "close": 0.012, "volume": 2920397.0}, {"date": "2026-02-11", "close": 0.011, "volume": 61117.0}, {"date": "2026-02-12", "close": 0.011, "volume": 390000.0}, {"date": "2026-02-16", "close": 0.011, "volume": 317854.0}, {"date": "2026-02-17", "close": 0.01, "volume": 1072528.0}, {"date": "2026-02-18", "close": 0.01, "volume": 22500.0}, {"date": "2026-02-19", "close": 0.01, "volume": 1150098.0}, {"date": "2026-02-20", "close": 0.009, "volume": 567109.0}, {"date": "2026-02-23", "close": 0.01, "volume": 2352103.0}, {"date": "2026-02-24", "close": 0.01, "volume": 104734.0}, {"date": "2026-02-25", "close": 0.009, "volume": 1500002.0}, {"date": "2026-02-27", "close": 0.009, "volume": 920312.0}, {"date": "2026-03-02", "close": 0.01, "volume": 890165.0}, {"date": "2026-03-03", "close": 0.011, "volume": 2037780.0}, {"date": "2026-03-04", "close": 0.012, "volume": 1432154.0}, {"date": "2026-03-05", "close": 0.012, "volume": 4263029.0}, {"date": "2026-03-06", "close": 0.01, "volume": 260000.0}, {"date": "2026-03-09", "close": 0.01, "volume": 1437353.0}, {"date": "2026-03-10", "close": 0.01, "volume": 200.0}, {"date": "2026-03-11", "close": 0.012, "volume": 2734777.0}, {"date": "2026-03-12", "close": 0.011, "volume": 450225.0}, {"date": "2026-03-13", "close": 0.013, "volume": 4438618.0}, {"date": "2026-03-16", "close": 0.013, "volume": 3309529.0}, {"date": "2026-03-17", "close": 0.014, "volume": 6859290.0}, {"date": "2026-03-18", "close": 0.013, "volume": 336738.0}, {"date": "2026-03-19", "close": 0.015, "volume": 1259165.0}, {"date": "2026-03-20", "close": 0.015, "volume": 5430848.0}, {"date": "2026-03-23", "close": 0.013, "volume": 313765.0}, {"date": "2026-03-24", "close": 0.013, "volume": 90909.0}, {"date": "2026-03-25", "close": 0.012, "volume": 156670.0}, {"date": "2026-03-26", "close": 0.014, "volume": 2086017.0}, {"date": "2026-03-27", "close": 0.014, "volume": 701.0}, {"date": "2026-03-30", "close": 0.014, "volume": 43.0}, {"date": "2026-03-31", "close": 0.014, "volume": 561.0}, {"date": "2026-04-01", "close": 0.014, "volume": 1148135.0}, {"date": "2026-04-02", "close": 0.014, "volume": 71059.0}, {"date": "2026-04-07", "close": 0.014, "volume": 655.0}, {"date": "2026-04-08", "close": 0.016, "volume": 305279.0}, {"date": "2026-04-09", "close": 0.014, "volume": 403680.0}, {"date": "2026-04-10", "close": 0.015, "volume": 60176.0}, {"date": "2026-04-13", "close": 0.016, "volume": 886449.0}, {"date": "2026-04-14", "close": 0.016, "volume": 464873.0}, {"date": "2026-04-15", "close": 0.016, "volume": 491.0}, {"date": "2026-04-16", "close": 0.015, "volume": 211196.0}, {"date": "2026-04-17", "close": 0.016, "volume": 450000.0}, {"date": "2026-04-20", "close": 0.016, "volume": 86199.0}, {"date": "2026-04-21", "close": 0.017, "volume": 691273.0}, {"date": "2026-04-22", "close": 0.015, "volume": 2061054.0}, {"date": "2026-04-27", "close": 0.015, "volume": 73466929.0}, {"date": "2026-04-28", "close": 0.014, "volume": 15242731.0}, {"date": "2026-04-29", "close": 0.013, "volume": 12999189.0}, {"date": "2026-04-30", "close": 0.013, "volume": 4509583.0}, {"date": "2026-05-01", "close": 0.013, "volume": 10250304.0}, {"date": "2026-05-04", "close": 0.012, "volume": 3169203.0}, {"date": "2026-05-05", "close": 0.012, "volume": 3882724.0}, {"date": "2026-05-06", "close": 0.011, "volume": 19115539.0}, {"date": "2026-05-07", "close": 0.012, "volume": 11759424.0}, {"date": "2026-05-08", "close": 0.012, "volume": 3829531.0}, {"date": "2026-05-11", "close": 0.012, "volume": 4260013.0}, {"date": "2026-05-12", "close": 0.012, "volume": 5156689.0}, {"date": "2026-05-13", "close": 0.012, "volume": 6030023.0}, {"date": "2026-05-14", "close": 0.012, "volume": 1596399.0}, {"date": "2026-05-15", "close": 0.0115, "volume": 1685365.0}, {"date": "2026-05-18", "close": 0.012, "volume": 2337468.0}, {"date": "2026-05-19", "close": 0.012, "volume": 4583926.0}, {"date": "2026-05-20", "close": 0.011, "volume": 2345701.0}, {"date": "2026-05-21", "close": 0.012, "volume": 300000.0}, {"date": "2026-05-22", "close": 0.012, "volume": 1251565.0}, {"date": "2026-05-25", "close": 0.012, "volume": 1887874.0}, {"date": "2026-05-27", "close": 0.012, "volume": 480545.0}, {"date": "2026-05-28", "close": 0.011, "volume": 5046721.0}, {"date": "2026-05-29", "close": 0.011, "volume": 3104258.0}, {"date": "2026-06-01", "close": 0.01, "volume": 276098.0}, {"date": "2026-06-02", "close": 0.01, "volume": 435760.0}, {"date": "2026-06-03", "close": 0.011, "volume": 2480475.0}, {"date": "2026-06-04", "close": 0.011, "volume": 851000.0}, {"date": "2026-06-05", "close": 0.01, "volume": 1807922.0}, {"date": "2026-06-09", "close": 0.01, "volume": 1047728.0}, {"date": "2026-06-10", "close": 0.01, "volume": 2998770.0}, {"date": "2026-06-11", "close": 0.01, "volume": 2736826.0}, {"date": "2026-06-12", "close": 0.01, "volume": 50.0}, {"date": "2026-06-15", "close": 0.0115, "volume": 3250461.0}, {"date": "2026-06-16", "close": 0.011, "volume": 2743819.0}, {"date": "2026-06-17", "close": 0.01, "volume": 1395304.0}, {"date": "2026-06-18", "close": 0.01, "volume": 507222.0}, {"date": "2026-06-19", "close": 0.011, "volume": 1635000.0}, {"date": "2026-06-22", "close": 0.011, "volume": 1655567.0}, {"date": "2026-06-23", "close": 0.01, "volume": 1011254.0}, {"date": "2026-06-24", "close": 0.01, "volume": 2397910.0}, {"date": "2026-06-25", "close": 0.009, "volume": 6197677.0}, {"date": "2026-06-26", "close": 0.009, "volume": 8454289.0}, {"date": "2026-06-29", "close": 0.009, "volume": 786864.0}, {"date": "2026-06-30", "close": 0.009, "volume": 944527.0}, {"date": "2026-07-01", "close": 0.01, "volume": 6793758.0}, {"date": "2026-07-02", "close": 0.009, "volume": 2005625.0}, {"date": "2026-07-03", "close": 0.01, "volume": 346410.0}, {"date": "2026-07-06", "close": 0.009, "volume": 3868601.0}, {"date": "2026-07-07", "close": 0.008, "volume": 2552515.0}, {"date": "2026-07-08", "close": 0.009, "volume": 1244214.0}, {"date": "2026-07-09", "close": 0.009, "volume": 200000.0}, {"date": "2026-07-10", "close": 0.009, "volume": 3621401.0}, {"date": "2026-07-13", "close": 0.009, "volume": 2500000.0}, {"date": "2026-07-14", "close": 0.008, "volume": 373611.0}, {"date": "2026-07-15", "close": 0.008, "volume": 2605236.0}, {"date": "2026-07-16", "close": 0.008, "volume": 125000.0}, {"date": "2026-07-17", "close": 0.008, "volume": 262875.0}, {"date": "2026-07-20", "close": 0.007, "volume": 421874.0}, {"date": "2026-07-21", "close": 0.008, "volume": 150000.0}, {"date": "2026-07-22", "close": 0.007, "volume": 4129177.0}, {"date": "2026-07-23", "close": 0.007, "volume": 1390928.0}, {"date": "2026-07-24", "close": 0.007, "volume": 830123.0}, {"date": "2026-07-27", "close": 0.006, "volume": 2660486.0}, {"date": "2026-07-28", "close": 0.007, "volume": 3140517.0}, {"date": "2026-07-29", "close": 0.007, "volume": 645798.0}, {"date": "2026-07-31", "close": 0.007, "volume": 499251.0}, {"date": "2026-08-04", "close": 0.007, "volume": 1043585.0}, {"date": "2026-08-05", "close": 0.007, "volume": 982522.0}, {"date": "2026-08-06", "close": 0.007, "volume": 970825.0}, {"date": "2026-08-07", "close": 0.007, "volume": 782863.0}], "refreshing": true}