{"ticker": "PGM", "overview": {"name": "Platina Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PGM", "has_prices": true, "as_of": "2026-08-07", "last": 0.024, "prev_close": 0.022, "change": 0.0020000000000000018, "change_pct": 0.090909090909091, "session_volume": 676577.0, "vwap_5": 0.02419435462379127, "vwap_20": 0.02324156767807285, "vwap_60": 0.021256766100622885, "vwap_250": 0.029942681045352287, "high_52w": 0.044, "low_52w": 0.018, "avg_volume_20": 275515.75, "sessions": 400, "market_cap": {"value": 15882780.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03116940", "src": "ASX", "ticker": "PGM", "cik": "", "company": "Platina Resources Limited", "company_raw": "Platina Resources Ltd", "who": "Paul Polito", "who_key": "Paul Polito", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "PGM: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116940", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Paul Polito", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/pgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Polito", "notice_type": "3X", "direct_shares": 500000.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112957-2A1685342", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2007-05-24", "source_url": "https://www.marketindex.com.au/asx/pgm", "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": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/pgm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 34734638.0, "indirect_shares": null, "indirect_account": null, "pct": 5.02, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105234-2A1680243", "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": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/pgm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/pgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/pgm", "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": "2023-09-08", "source_url": "https://www.marketindex.com.au/asx/pgm", "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": "2023-05-03", "source_url": "https://www.marketindex.com.au/asx/pgm", "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": "2022-12-05", "source_url": "https://www.marketindex.com.au/asx/pgm", "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": "2022-11-15", "source_url": "https://www.marketindex.com.au/asx/pgm", "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": "2022-10-18", "source_url": "https://www.marketindex.com.au/asx/pgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-22", "source_url": "https://www.marketindex.com.au/asx/pgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-21", "source_url": "https://www.marketindex.com.au/asx/pgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-02", "source_url": "https://www.marketindex.com.au/asx/pgm", "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": "2019-10-30", "source_url": "https://www.marketindex.com.au/asx/pgm", "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": "2018-08-27", "source_url": "https://www.marketindex.com.au/asx/pgm", "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": "2018-08-21", "source_url": "https://www.marketindex.com.au/asx/pgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-20", "source_url": "https://www.marketindex.com.au/asx/pgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-01", "source_url": "https://www.marketindex.com.au/asx/pgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-09", "source_url": "https://www.marketindex.com.au/asx/pgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-01-05", "source_url": "https://www.marketindex.com.au/asx/pgm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-01-05", "source_url": "https://www.marketindex.com.au/asx/pgm", "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": "2017-05-04", "source_url": "https://www.marketindex.com.au/asx/pgm", "needs_ocr": 0}], "directors": [{"name": "Paul Polito", "first_seen": "2026-07-21", "last_seen": "2026-07-21", "status": "current", "notices": 2}, {"name": "correction", "first_seen": "2007-05-24", "last_seen": "2007-05-24", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Periodic Reports", "title": "Investor Presentation - South-West Connect Conference", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154032-2A1706484"}, {"date": "2026-10-26", "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/2924-03153318-2A1706211"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153161-2A1706136"}, {"date": "2026-10-20", "form": "Progress Report", "title": "PGM broadens strategy with large-scale NT Tin Opportunity", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150787-2A1705161"}, {"date": "2026-10-06", "form": "Progress Report", "title": "Phase 4 drilling commences at the Mt McKenna Gold Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145143-2A1702303"}], "performance": {"ticker": "PGM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-05-29", "close": 0.177905325, "volume": 2403215.0}, {"date": "2006-05-30", "close": 0.196152025, "volume": 1690665.0}, {"date": "2006-05-31", "close": 0.19159035, "volume": 755753.0}, {"date": "2006-06-01", "close": 0.196152025, "volume": 502377.0}, {"date": "2006-06-02", "close": 0.19159035, "volume": 282791.0}, {"date": "2006-06-05", "close": 0.187028675, "volume": 235659.0}, {"date": "2006-06-06", "close": 0.19159035, "volume": 368973.0}, {"date": "2006-06-07", "close": 0.187028675, "volume": 224897.0}, {"date": "2006-06-08", "close": 0.182467, "volume": 376511.0}, {"date": "2006-06-09", "close": 0.182467, "volume": 93168.0}, {"date": "2006-06-13", "close": 0.17334365, "volume": 241139.0}, {"date": "2006-06-14", "close": 0.17334365, "volume": 221958.0}, {"date": "2006-06-15", "close": 0.17334365, "volume": 24881.0}, {"date": "2006-06-16", "close": 0.182467, "volume": 205297.0}, {"date": "2006-06-19", "close": 0.177905325, "volume": 123611.0}, {"date": "2006-06-20", "close": 0.17334365, "volume": 13400.0}, {"date": "2006-06-21", "close": 0.17334365, "volume": 10961.0}, {"date": "2006-06-22", "close": 0.17334365, "volume": 24114.0}, {"date": "2006-06-23", "close": 0.17334365, "volume": 76726.0}, {"date": "2006-06-26", "close": 0.17334365, "volume": 200106.0}, {"date": "2006-06-27", "close": 0.168781975, "volume": 54804.0}, {"date": "2006-06-29", "close": 0.168781975, "volume": 27402.0}, {"date": "2006-06-30", "close": 0.17334365, "volume": 27402.0}, {"date": "2006-07-04", "close": 0.1642203, "volume": 144684.0}, {"date": "2006-07-06", "close": 0.17334365, "volume": 54804.0}, {"date": "2006-07-07", "close": 0.17334365, "volume": 35623.0}, {"date": "2006-07-11", "close": 0.17334365, "volume": 41103.0}, {"date": "2006-07-12", "close": 0.177905325, "volume": 63025.0}, {"date": "2006-07-13", "close": 0.17334365, "volume": 10961.0}, {"date": "2006-07-17", "close": 0.17334365, "volume": 76726.0}, {"date": "2006-07-18", "close": 0.17334365, "volume": 54804.0}, {"date": "2006-07-19", "close": 0.17334365, "volume": 12425.0}, {"date": "2006-07-20", "close": 0.1642203, "volume": 27402.0}, {"date": "2006-07-24", "close": 0.159658625, "volume": 134697.0}, {"date": "2006-07-25", "close": 0.1642203, "volume": 106442.0}, {"date": "2006-07-26", "close": 0.17334365, "volume": 63025.0}, {"date": "2006-07-27", "close": 0.17334365, "volume": 27402.0}, {"date": "2006-07-28", "close": 0.168781975, "volume": 53051.0}, {"date": "2006-07-31", "close": 0.168781975, "volume": 1754.0}, {"date": "2006-08-01", "close": 0.159658625, "volume": 162394.0}, {"date": "2006-08-02", "close": 0.17334365, "volume": 21922.0}, {"date": "2006-08-03", "close": 0.1642203, "volume": 21922.0}, {"date": "2006-08-04", "close": 0.1642203, "volume": 137011.0}, {"date": "2006-08-10", "close": 0.1642203, "volume": 14249.0}, {"date": "2006-08-14", "close": 0.159658625, "volume": 122214.0}, {"date": "2006-08-15", "close": 0.15509695, "volume": 80577.0}, {"date": "2006-08-17", "close": 0.15509695, "volume": 14500.0}, {"date": "2006-08-18", "close": 0.150535275, "volume": 85144.0}, {"date": "2006-08-22", "close": 0.1459736, "volume": 78918.0}, {"date": "2006-08-24", "close": 0.1459736, "volume": 32883.0}, {"date": "2006-08-25", "close": 0.141411925, "volume": 37267.0}, {"date": "2006-09-01", "close": 0.1459736, "volume": 10961.0}, {"date": "2006-09-04", "close": 0.150535275, "volume": 153452.0}, {"date": "2006-09-05", "close": 0.1642203, "volume": 43844.0}, {"date": "2006-09-06", "close": 0.1642203, "volume": 27704.0}, {"date": "2006-09-07", "close": 0.1642203, "volume": 16441.0}, {"date": "2006-09-08", "close": 0.150535275, "volume": 98648.0}, {"date": "2006-09-12", "close": 0.1459736, "volume": 21922.0}, {"date": "2006-09-19", "close": 0.1459736, "volume": 21922.0}, {"date": "2006-09-20", "close": 0.13685025, "volume": 202904.0}, {"date": "2006-09-22", "close": 0.13685025, "volume": 10961.0}, {"date": "2006-10-04", "close": 0.168781975, "volume": 54804.0}, {"date": "2006-10-05", "close": 0.150535275, "volume": 49324.0}, {"date": "2006-10-06", "close": 0.159658625, "volume": 115089.0}, {"date": "2006-10-09", "close": 0.1642203, "volume": 137036.0}, {"date": "2006-10-10", "close": 0.177905325, "volume": 386322.0}, {"date": "2006-10-11", "close": 0.17334365, "volume": 118721.0}, {"date": "2006-10-12", "close": 0.182467, "volume": 27402.0}, {"date": "2006-10-13", "close": 0.17334365, "volume": 191816.0}, {"date": "2006-10-16", "close": 0.17334365, "volume": 120570.0}, {"date": "2006-10-17", "close": 0.177905325, "volume": 145780.0}, {"date": "2006-10-20", "close": 0.17334365, "volume": 54804.0}, {"date": "2006-10-24", "close": 0.182467, "volume": 814942.0}, {"date": "2006-10-25", "close": 0.182467, "volume": 246815.0}, {"date": "2006-10-26", "close": 0.19159035, "volume": 467692.0}, {"date": "2006-10-27", "close": 0.182467, "volume": 149558.0}, {"date": "2006-10-31", "close": 0.182467, "volume": 65765.0}, {"date": "2006-11-01", "close": 0.17334365, "volume": 136311.0}, {"date": "2006-11-02", "close": 0.17334365, "volume": 43844.0}, {"date": "2006-11-06", "close": 0.168781975, "volume": 136124.0}, {"date": "2006-11-07", "close": 0.17334365, "volume": 60285.0}, {"date": "2006-11-08", "close": 0.182467, "volume": 284983.0}, {"date": "2006-11-09", "close": 0.19159035, "volume": 374314.0}, {"date": "2006-11-10", "close": 0.187028675, "volume": 317866.0}, {"date": "2006-11-13", "close": 0.20983705, "volume": 291012.0}, {"date": "2006-11-14", "close": 0.187028675, "volume": 109609.0}, {"date": "2006-11-15", "close": 0.196152025, "volume": 438435.0}, {"date": "2006-11-16", "close": 0.214398725, "volume": 529411.0}, {"date": "2006-11-17", "close": 0.214398725, "volume": 10961.0}, {"date": "2006-11-20", "close": 0.19159035, "volume": 131531.0}, {"date": "2006-11-21", "close": 0.2007137, "volume": 80014.0}, {"date": "2006-11-22", "close": 0.223522075, "volume": 736082.0}, {"date": "2006-11-23", "close": 0.232645425, "volume": 492852.0}, {"date": "2006-11-24", "close": 0.287385525, "volume": 638472.0}, {"date": "2006-11-27", "close": 0.2737005, "volume": 612789.0}, {"date": "2006-11-28", "close": 0.26457715, "volume": 408512.0}, {"date": "2006-11-29", "close": 0.2372071, "volume": 238740.0}, {"date": "2006-11-30", "close": 0.24633045, "volume": 199147.0}, {"date": "2006-12-01", "close": 0.28282385, "volume": 280157.0}, {"date": "2006-12-04", "close": 0.260015475, "volume": 277329.0}, {"date": "2006-12-05", "close": 0.278262175, "volume": 92619.0}, {"date": "2006-12-06", "close": 0.2919472, "volume": 471318.0}, {"date": "2006-12-07", "close": 0.342125625, "volume": 222517.0}, {"date": "2006-12-08", "close": 0.3284406, "volume": 301205.0}, {"date": "2006-12-11", "close": 0.3284406, "volume": 193460.0}, {"date": "2006-12-12", "close": 0.333002275, "volume": 657704.0}, {"date": "2006-12-13", "close": 0.3284406, "volume": 384078.0}, {"date": "2006-12-14", "close": 0.35581065, "volume": 237952.0}, {"date": "2006-12-15", "close": 0.3466873, "volume": 114217.0}, {"date": "2006-12-18", "close": 0.35581065, "volume": 150712.0}, {"date": "2006-12-19", "close": 0.369495675, "volume": 116349.0}, {"date": "2006-12-20", "close": 0.30107055, "volume": 262404.0}, {"date": "2006-12-27", "close": 0.351248975, "volume": 14030.0}, {"date": "2006-12-28", "close": 0.3466873, "volume": 65765.0}, {"date": "2007-01-02", "close": 0.30107055, "volume": 157004.0}, {"date": "2007-01-03", "close": 0.30107055, "volume": 35075.0}, {"date": "2007-01-04", "close": 0.2919472, "volume": 187087.0}, {"date": "2007-01-05", "close": 0.287385525, "volume": 168246.0}, {"date": "2007-01-08", "close": 0.305632225, "volume": 40259.0}, {"date": "2007-01-09", "close": 0.30107055, "volume": 32883.0}, {"date": "2007-01-11", "close": 0.296508875, "volume": 56777.0}, {"date": "2007-01-15", "close": 0.2919472, "volume": 54804.0}, {"date": "2007-01-16", "close": 0.305632225, "volume": 320369.0}, {"date": "2007-01-17", "close": 0.296508875, "volume": 10961.0}, {"date": "2007-01-18", "close": 0.287385525, "volume": 109609.0}, {"date": "2007-01-19", "close": 0.2919472, "volume": 23566.0}, {"date": "2007-01-22", "close": 0.2919472, "volume": 65765.0}, {"date": "2007-01-23", "close": 0.287385525, "volume": 43844.0}, {"date": "2007-01-24", "close": 0.28282385, "volume": 100621.0}, {"date": "2007-01-25", "close": 0.260015475, "volume": 105953.0}, {"date": "2007-01-29", "close": 0.2737005, "volume": 301424.0}, {"date": "2007-01-30", "close": 0.30107055, "volume": 342910.0}, {"date": "2007-01-31", "close": 0.3101939, "volume": 186335.0}, {"date": "2007-02-01", "close": 0.3284406, "volume": 30525.0}, {"date": "2007-02-02", "close": 0.3101939, "volume": 82207.0}, {"date": "2007-02-06", "close": 0.33756395, "volume": 71246.0}, {"date": "2007-02-07", "close": 0.342125625, "volume": 87687.0}, {"date": "2007-02-08", "close": 0.2919472, "volume": 85495.0}, {"date": "2007-02-09", "close": 0.31931725, "volume": 54804.0}, {"date": "2007-02-12", "close": 0.333002275, "volume": 70150.0}, {"date": "2007-02-13", "close": 0.305632225, "volume": 75249.0}, {"date": "2007-02-14", "close": 0.305632225, "volume": 4900.0}, {"date": "2007-02-15", "close": 0.278262175, "volume": 104676.0}, {"date": "2007-02-16", "close": 0.278262175, "volume": 174278.0}, {"date": "2007-02-19", "close": 0.2737005, "volume": 156302.0}, {"date": "2007-02-20", "close": 0.260015475, "volume": 29079.0}, {"date": "2007-02-21", "close": 0.2737005, "volume": 54804.0}, {"date": "2007-02-22", "close": 0.30107055, "volume": 142601.0}, {"date": "2007-02-23", "close": 0.3284406, "volume": 199992.0}, {"date": "2007-02-26", "close": 0.364934, "volume": 533247.0}, {"date": "2007-02-27", "close": 0.35581065, "volume": 235155.0}, {"date": "2007-02-28", "close": 0.323878925, "volume": 417445.0}, {"date": "2007-03-01", "close": 0.31931725, "volume": 137186.0}, {"date": "2007-03-02", "close": 0.31931725, "volume": 137011.0}, {"date": "2007-03-05", "close": 0.305632225, "volume": 49324.0}, {"date": "2007-03-06", "close": 0.31931725, "volume": 43844.0}, {"date": "2007-03-07", "close": 0.35581065, "volume": 339161.0}, {"date": "2007-03-08", "close": 0.364934, "volume": 208257.0}, {"date": "2007-03-09", "close": 0.3831807, "volume": 256943.0}, {"date": "2007-03-12", "close": 0.364934, "volume": 65765.0}, {"date": "2007-03-13", "close": 0.4014274, "volume": 169894.0}, {"date": "2007-03-14", "close": 0.378619025, "volume": 341410.0}, {"date": "2007-03-15", "close": 0.396865725, "volume": 252758.0}, {"date": "2007-03-16", "close": 0.3831807, "volume": 118268.0}, {"date": "2007-03-19", "close": 0.4561675, "volume": 352224.0}, {"date": "2007-03-20", "close": 0.5291543, "volume": 272918.0}, {"date": "2007-03-21", "close": 0.55652435, "volume": 351968.0}, {"date": "2007-03-22", "close": 0.64775785, "volume": 408194.0}, {"date": "2007-03-23", "close": 0.6386345, "volume": 363589.0}, {"date": "2007-03-26", "close": 0.5656477, "volume": 160557.0}, {"date": "2007-03-27", "close": 0.62951115, "volume": 88783.0}, {"date": "2007-03-28", "close": 0.5838944, "volume": 257033.0}, {"date": "2007-03-29", "close": 0.55652435, "volume": 146508.0}, {"date": "2007-03-30", "close": 0.597579425, "volume": 64669.0}, {"date": "2007-04-02", "close": 0.547401, "volume": 156068.0}, {"date": "2007-04-03", "close": 0.6386345, "volume": 48546.0}, {"date": "2007-04-04", "close": 0.75723805, "volume": 325357.0}, {"date": "2007-04-05", "close": 0.81197815, "volume": 192321.0}, {"date": "2007-04-10", "close": 0.90321165, "volume": 103087.0}, {"date": "2007-04-11", "close": 0.81197815, "volume": 95457.0}, {"date": "2007-04-12", "close": 0.816539825, "volume": 122.0}, {"date": "2007-04-13", "close": 0.88496495, "volume": 49324.0}, {"date": "2007-04-16", "close": 0.912335, "volume": 209901.0}, {"date": "2007-04-17", "close": 0.95795175, "volume": 71081.0}, {"date": "2007-04-18", "close": 1.01269185, "volume": 145341.0}, {"date": "2007-04-19", "close": 1.0035685, "volume": 113233.0}, {"date": "2007-04-20", "close": 0.912335, "volume": 103032.0}, {"date": "2007-04-23", "close": 0.8940883, "volume": 35282.0}, {"date": "2007-04-24", "close": 0.77548475, "volume": 123870.0}, {"date": "2007-04-26", "close": 0.716182975, "volume": 256884.0}, {"date": "2007-04-27", "close": 0.62951115, "volume": 45313.0}, {"date": "2007-04-30", "close": 0.661442875, "volume": 196525.0}, {"date": "2007-05-01", "close": 0.661442875, "volume": 92948.0}, {"date": "2007-05-02", "close": 0.6386345, "volume": 117097.0}, {"date": "2007-05-03", "close": 0.66600455, "volume": 57275.0}, {"date": "2007-05-04", "close": 0.729868, "volume": 85300.0}, {"date": "2007-05-07", "close": 0.68425125, "volume": 13791.0}, {"date": "2007-05-08", "close": 0.77548475, "volume": 39005.0}, {"date": "2007-05-09", "close": 0.734429675, "volume": 66244.0}, {"date": "2007-05-10", "close": 0.7846081, "volume": 51187.0}, {"date": "2007-05-11", "close": 0.77548475, "volume": 44789.0}, {"date": "2007-05-14", "close": 0.7116213, "volume": 5480.0}, {"date": "2007-05-15", "close": 0.66600455, "volume": 76726.0}, {"date": "2007-05-16", "close": 0.6568812, "volume": 53928.0}, {"date": "2007-05-17", "close": 0.59301775, "volume": 269857.0}, {"date": "2007-05-18", "close": 0.679689575, "volume": 17537.0}, {"date": "2007-05-21", "close": 0.6386345, "volume": 64176.0}, {"date": "2007-05-22", "close": 0.62951115, "volume": 10961.0}, {"date": "2007-05-23", "close": 0.6386345, "volume": 10248.0}, {"date": "2007-05-24", "close": 0.606702775, "volume": 36171.0}, {"date": "2007-05-25", "close": 0.6751279, "volume": 9904.0}, {"date": "2007-05-28", "close": 0.725306325, "volume": 127472.0}, {"date": "2007-05-29", "close": 0.70249795, "volume": 2740.0}, {"date": "2007-05-30", "close": 0.72074465, "volume": 58531.0}, {"date": "2007-06-01", "close": 0.72074465, "volume": 10961.0}, {"date": "2007-06-04", "close": 0.72074465, "volume": 4823.0}, {"date": "2007-06-06", "close": 0.8211015, "volume": 261781.0}, {"date": "2007-06-07", "close": 0.86671825, "volume": 27064.0}, {"date": "2007-06-08", "close": 0.8211015, "volume": 32235.0}, {"date": "2007-06-12", "close": 0.8211015, "volume": 118926.0}, {"date": "2007-06-13", "close": 0.7663614, "volume": 58277.0}, {"date": "2007-06-14", "close": 0.798293125, "volume": 7125.0}, {"date": "2007-06-15", "close": 0.83022485, "volume": 30800.0}, {"date": "2007-06-18", "close": 0.73899135, "volume": 48228.0}, {"date": "2007-06-19", "close": 0.73899135, "volume": 29594.0}, {"date": "2007-06-20", "close": 0.7481147, "volume": 36171.0}, {"date": "2007-06-21", "close": 0.729868, "volume": 83029.0}, {"date": "2007-06-22", "close": 0.7116213, "volume": 62641.0}, {"date": "2007-06-25", "close": 0.7116213, "volume": 26745.0}, {"date": "2007-06-26", "close": 0.743553025, "volume": 76210.0}, {"date": "2007-06-27", "close": 0.77548475, "volume": 37212.0}, {"date": "2007-06-28", "close": 0.77548475, "volume": 119230.0}, {"date": "2007-06-29", "close": 0.75723805, "volume": 14821.0}, {"date": "2007-07-02", "close": 0.7663614, "volume": 91195.0}, {"date": "2007-07-03", "close": 0.7481147, "volume": 10961.0}, {"date": "2007-07-04", "close": 0.7116213, "volume": 12057.0}, {"date": "2007-07-05", "close": 0.7481147, "volume": 10961.0}, {"date": "2007-07-06", "close": 0.729868, "volume": 58641.0}, {"date": "2007-07-09", "close": 0.729868, "volume": 67957.0}, {"date": "2007-07-10", "close": 0.729868, "volume": 103063.0}, {"date": "2007-07-11", "close": 0.70249795, "volume": 26843.0}, {"date": "2007-07-12", "close": 0.66600455, "volume": 51111.0}, {"date": "2007-07-13", "close": 0.66600455, "volume": 30239.0}, {"date": "2007-07-16", "close": 0.70249795, "volume": 55352.0}, {"date": "2007-07-17", "close": 0.7116213, "volume": 60355.0}, {"date": "2007-07-18", "close": 0.729868, "volume": 105358.0}, {"date": "2007-07-19", "close": 0.8211015, "volume": 47612.0}, {"date": "2007-07-20", "close": 0.83022485, "volume": 34119.0}, {"date": "2007-07-23", "close": 0.83022485, "volume": 34345.0}, {"date": "2007-07-24", "close": 0.8211015, "volume": 31939.0}, {"date": "2007-07-25", "close": 0.83022485, "volume": 79302.0}, {"date": "2007-07-26", "close": 0.79373145, "volume": 94865.0}, {"date": "2007-07-27", "close": 0.81197815, "volume": 58020.0}, {"date": "2007-07-31", "close": 0.79373145, "volume": 6577.0}, {"date": "2007-08-01", "close": 0.79373145, "volume": 1096.0}, {"date": "2007-08-02", "close": 0.7116213, "volume": 93248.0}, {"date": "2007-08-03", "close": 0.7481147, "volume": 19096.0}, {"date": "2007-08-06", "close": 0.7116213, "volume": 130074.0}, {"date": "2007-08-07", "close": 0.729868, "volume": 23566.0}, {"date": "2007-08-08", "close": 0.7481147, "volume": 116704.0}, {"date": "2007-08-09", "close": 0.7663614, "volume": 51516.0}, {"date": "2007-08-10", "close": 0.6933746, "volume": 104128.0}, {"date": "2007-08-13", "close": 0.7663614, "volume": 8440.0}, {"date": "2007-08-14", "close": 0.670566225, "volume": 64351.0}, {"date": "2007-08-15", "close": 0.6203878, "volume": 185140.0}, {"date": "2007-08-16", "close": 0.50178425, "volume": 109061.0}, {"date": "2007-08-17", "close": 0.4744142, "volume": 262831.0}, {"date": "2007-08-20", "close": 0.547401, "volume": 202996.0}, {"date": "2007-08-21", "close": 0.52003095, "volume": 112225.0}, {"date": "2007-08-22", "close": 0.50178425, "volume": 46584.0}, {"date": "2007-08-23", "close": 0.52003095, "volume": 140111.0}, {"date": "2007-08-24", "close": 0.4744142, "volume": 62885.0}, {"date": "2007-08-27", "close": 0.547401, "volume": 86441.0}, {"date": "2007-08-28", "close": 0.524592625, "volume": 185283.0}, {"date": "2007-08-29", "close": 0.4744142, "volume": 6577.0}, {"date": "2007-08-30", "close": 0.488099225, "volume": 87687.0}, {"date": "2007-08-31", "close": 0.5109076, "volume": 115791.0}, {"date": "2007-09-03", "close": 0.48353755, "volume": 55298.0}, {"date": "2007-09-04", "close": 0.469852525, "volume": 21429.0}, {"date": "2007-09-05", "close": 0.52003095, "volume": 34784.0}, {"date": "2007-09-06", "close": 0.50178425, "volume": 4384.0}, {"date": "2007-09-07", "close": 0.5291543, "volume": 175563.0}, {"date": "2007-09-10", "close": 0.5656477, "volume": 76836.0}, {"date": "2007-09-12", "close": 0.547401, "volume": 27402.0}, {"date": "2007-09-13", "close": 0.547401, "volume": 111615.0}, {"date": "2007-09-14", "close": 0.6021411, "volume": 145780.0}, {"date": "2007-09-17", "close": 0.68425125, "volume": 133893.0}, {"date": "2007-09-18", "close": 0.66600455, "volume": 34779.0}, {"date": "2007-09-19", "close": 0.729868, "volume": 83033.0}, {"date": "2007-09-20", "close": 0.68425125, "volume": 103037.0}, {"date": "2007-09-21", "close": 0.7663614, "volume": 130983.0}, {"date": "2007-09-24", "close": 0.7663614, "volume": 60285.0}, {"date": "2007-09-25", "close": 0.770923075, "volume": 75291.0}, {"date": "2007-09-26", "close": 0.77548475, "volume": 25772.0}, {"date": "2007-09-27", "close": 0.8758416, "volume": 253631.0}, {"date": "2007-09-28", "close": 1.03093855, "volume": 228760.0}, {"date": "2007-10-01", "close": 1.1860355, "volume": 233165.0}, {"date": "2007-10-02", "close": 1.094802, "volume": 154255.0}, {"date": "2007-10-03", "close": 1.094802, "volume": 143114.0}, {"date": "2007-10-04", "close": 1.03093855, "volume": 113445.0}, {"date": "2007-10-05", "close": 1.094802, "volume": 128539.0}, {"date": "2007-10-08", "close": 1.277269, "volume": 324455.0}, {"date": "2007-10-09", "close": 1.1860355, "volume": 56887.0}, {"date": "2007-10-10", "close": 1.30463905, "volume": 97333.0}, {"date": "2007-10-11", "close": 1.277269, "volume": 135918.0}, {"date": "2007-10-12", "close": 1.4232426, "volume": 387110.0}, {"date": "2007-10-15", "close": 1.459736, "volume": 148291.0}, {"date": "2007-10-16", "close": 1.5692162, "volume": 176580.0}, {"date": "2007-10-17", "close": 1.61483295, "volume": 150418.0}, {"date": "2007-10-18", "close": 1.59658625, "volume": 137795.0}, {"date": "2007-10-19", "close": 1.6239563, "volume": 33206.0}, {"date": "2007-10-22", "close": 1.54184615, "volume": 114155.0}, {"date": "2007-10-23", "close": 1.459736, "volume": 4384.0}, {"date": "2007-10-24", "close": 1.4049959, "volume": 107531.0}, {"date": "2007-10-25", "close": 1.45061265, "volume": 21741.0}, {"date": "2007-10-26", "close": 1.41411925, "volume": 15691.0}, {"date": "2007-10-29", "close": 1.59658625, "volume": 151675.0}, {"date": "2007-10-30", "close": 1.59658625, "volume": 87068.0}, {"date": "2007-10-31", "close": 1.5874629, "volume": 27402.0}, {"date": "2007-11-01", "close": 1.46885935, "volume": 37705.0}, {"date": "2007-11-02", "close": 1.4049959, "volume": 46282.0}, {"date": "2007-11-05", "close": 1.4049959, "volume": 40859.0}, {"date": "2007-11-06", "close": 1.418680925, "volume": 16138.0}, {"date": "2007-11-07", "close": 1.5692162, "volume": 113261.0}, {"date": "2007-11-08", "close": 1.5509695, "volume": 39459.0}, {"date": "2007-11-09", "close": 1.459736, "volume": 63025.0}, {"date": "2007-11-12", "close": 1.459736, "volume": 88822.0}, {"date": "2007-11-13", "close": 1.5509695, "volume": 54804.0}, {"date": "2007-11-14", "close": 1.5509695, "volume": 38556.0}, {"date": "2007-11-15", "close": 1.4779827, "volume": 6577.0}, {"date": "2007-11-16", "close": 1.459736, "volume": 7125.0}, {"date": "2007-11-19", "close": 1.39587255, "volume": 16441.0}, {"date": "2007-11-20", "close": 1.3685025, "volume": 24936.0}, {"date": "2007-11-21", "close": 1.382187525, "volume": 3288.0}, {"date": "2007-11-22", "close": 1.3137624, "volume": 33382.0}, {"date": "2007-11-23", "close": 1.23165225, "volume": 52174.0}, {"date": "2007-11-26", "close": 1.3320091, "volume": 26306.0}, {"date": "2007-11-27", "close": 1.23165225, "volume": 7673.0}, {"date": "2007-11-28", "close": 1.2042822, "volume": 38363.0}, {"date": "2007-11-29", "close": 1.217967225, "volume": 11509.0}, {"date": "2007-12-03", "close": 1.1495421, "volume": 16132.0}, {"date": "2007-12-04", "close": 0.95795175, "volume": 38731.0}, {"date": "2007-12-05", "close": 1.0035685, "volume": 100926.0}, {"date": "2007-12-06", "close": 1.04918525, "volume": 122895.0}, {"date": "2007-12-07", "close": 1.04918525, "volume": 3507.0}, {"date": "2007-12-10", "close": 1.12217205, "volume": 21352.0}, {"date": "2007-12-11", "close": 1.17691215, "volume": 11180.0}, {"date": "2007-12-12", "close": 1.06743195, "volume": 30197.0}, {"date": "2007-12-13", "close": 1.094802, "volume": 54256.0}, {"date": "2007-12-14", "close": 1.053746925, "volume": 45488.0}, {"date": "2007-12-17", "close": 0.86671825, "volume": 180855.0}, {"date": "2007-12-18", "close": 0.8940883, "volume": 89553.0}, {"date": "2007-12-19", "close": 0.8211015, "volume": 137011.0}, {"date": "2007-12-20", "close": 0.962513425, "volume": 115500.0}, {"date": "2007-12-21", "close": 1.0218152, "volume": 97581.0}, {"date": "2007-12-24", "close": 0.95795175, "volume": 14249.0}, {"date": "2007-12-27", "close": 1.071993625, "volume": 5974.0}, {"date": "2007-12-28", "close": 0.95795175, "volume": 7673.0}, {"date": "2007-12-31", "close": 0.912335, "volume": 16441.0}, {"date": "2008-01-02", "close": 0.912335, "volume": 7892.0}, {"date": "2008-01-03", "close": 1.071993625, "volume": 41487.0}, {"date": "2008-01-04", "close": 1.208843875, "volume": 79667.0}, {"date": "2008-01-07", "close": 1.094802, "volume": 82426.0}, {"date": "2008-01-08", "close": 1.117610375, "volume": 7125.0}, {"date": "2008-01-09", "close": 1.2225289, "volume": 88052.0}, {"date": "2008-01-10", "close": 1.094802, "volume": 16194.0}, {"date": "2008-01-11", "close": 1.10392535, "volume": 16490.0}, {"date": "2008-01-14", "close": 1.117610375, "volume": 8549.0}, {"date": "2008-01-15", "close": 0.912335, "volume": 45195.0}, {"date": "2008-01-16", "close": 0.8211015, "volume": 83008.0}, {"date": "2008-01-17", "close": 0.86671825, "volume": 59675.0}, {"date": "2008-01-18", "close": 0.8211015, "volume": 95360.0}, {"date": "2008-01-21", "close": 0.8940883, "volume": 39295.0}, {"date": "2008-01-22", "close": 0.64775785, "volume": 391544.0}, {"date": "2008-01-23", "close": 0.729868, "volume": 142358.0}, {"date": "2008-01-24", "close": 0.86671825, "volume": 26745.0}, {"date": "2008-01-25", "close": 0.86671825, "volume": 57539.0}, {"date": "2008-01-29", "close": 0.95795175, "volume": 25758.0}, {"date": "2008-01-30", "close": 0.912335, "volume": 45488.0}, {"date": "2008-01-31", "close": 0.7846081, "volume": 81350.0}, {"date": "2008-02-01", "close": 0.7846081, "volume": 16441.0}, {"date": "2008-02-04", "close": 0.780046425, "volume": 10961.0}, {"date": "2008-02-05", "close": 0.8211015, "volume": 25278.0}, {"date": "2008-02-06", "close": 0.7481147, "volume": 17708.0}, {"date": "2008-02-07", "close": 0.729868, "volume": 31458.0}, {"date": "2008-02-08", "close": 0.729868, "volume": 1289.0}, {"date": "2008-02-11", "close": 0.729868, "volume": 57764.0}, {"date": "2008-02-12", "close": 0.77548475, "volume": 21922.0}, {"date": "2008-02-13", "close": 0.816539825, "volume": 105923.0}, {"date": "2008-02-14", "close": 0.8575949, "volume": 9914.0}, {"date": "2008-02-15", "close": 0.912335, "volume": 198488.0}, {"date": "2008-02-18", "close": 1.0035685, "volume": 130625.0}, {"date": "2008-02-19", "close": 1.094802, "volume": 19182.0}, {"date": "2008-02-20", "close": 1.0035685, "volume": 244840.0}, {"date": "2008-02-22", "close": 1.14041875, "volume": 188596.0}, {"date": "2008-02-25", "close": 1.41411925, "volume": 370970.0}, {"date": "2008-02-26", "close": 1.4049959, "volume": 137401.0}, {"date": "2008-02-27", "close": 1.482544375, "volume": 112516.0}, {"date": "2008-02-28", "close": 1.3502558, "volume": 370350.0}, {"date": "2008-02-29", "close": 1.2590223, "volume": 152796.0}, {"date": "2008-03-03", "close": 1.1677888, "volume": 104532.0}, {"date": "2008-03-04", "close": 1.1860355, "volume": 107461.0}, {"date": "2008-03-05", "close": 1.117610375, "volume": 206174.0}, {"date": "2008-03-06", "close": 1.094802, "volume": 26743.0}, {"date": "2008-03-07", "close": 1.06743195, "volume": 56070.0}, {"date": "2008-03-10", "close": 1.04918525, "volume": 32153.0}, {"date": "2008-03-11", "close": 1.03093855, "volume": 31327.0}, {"date": "2008-03-12", "close": 0.95795175, "volume": 28915.0}, {"date": "2008-03-13", "close": 0.93970505, "volume": 30690.0}, {"date": "2008-03-14", "close": 0.8940883, "volume": 112294.0}, {"date": "2008-03-17", "close": 0.84847155, "volume": 17713.0}, {"date": "2008-03-18", "close": 0.81197815, "volume": 6796.0}, {"date": "2008-03-19", "close": 0.729868, "volume": 23018.0}, {"date": "2008-03-20", "close": 0.729868, "volume": 19291.0}, {"date": "2008-03-25", "close": 0.729868, "volume": 16441.0}, {"date": "2008-03-26", "close": 0.761799725, "volume": 15332.0}, {"date": "2008-03-28", "close": 0.729868, "volume": 29252.0}, {"date": "2008-03-31", "close": 0.72074465, "volume": 48799.0}, {"date": "2008-04-01", "close": 0.7116213, "volume": 17576.0}, {"date": "2008-04-02", "close": 0.7116213, "volume": 41388.0}, {"date": "2008-04-03", "close": 0.66600455, "volume": 71246.0}, {"date": "2008-04-04", "close": 0.6568812, "volume": 154110.0}, {"date": "2008-04-07", "close": 0.66600455, "volume": 39870.0}, {"date": "2008-04-08", "close": 0.6386345, "volume": 159618.0}, {"date": "2008-04-09", "close": 0.6386345, "volume": 187431.0}, {"date": "2008-04-10", "close": 0.643196175, "volume": 151151.0}, {"date": "2008-04-11", "close": 0.6203878, "volume": 122970.0}, {"date": "2008-04-14", "close": 0.5656477, "volume": 133701.0}, {"date": "2008-04-15", "close": 0.6751279, "volume": 40194.0}, {"date": "2008-04-16", "close": 0.68425125, "volume": 49576.0}, {"date": "2008-04-17", "close": 0.547401, "volume": 134819.0}, {"date": "2008-04-18", "close": 0.506345925, "volume": 150174.0}, {"date": "2008-04-21", "close": 0.533715975, "volume": 39033.0}, {"date": "2008-04-22", "close": 0.515469275, "volume": 19730.0}, {"date": "2008-04-23", "close": 0.515469275, "volume": 8187.0}, {"date": "2008-04-24", "close": 0.5109076, "volume": 17948.0}, {"date": "2008-04-28", "close": 0.506345925, "volume": 4384.0}, {"date": "2008-04-29", "close": 0.5109076, "volume": 4165.0}, {"date": "2008-04-30", "close": 0.48353755, "volume": 163276.0}, {"date": "2008-05-01", "close": 0.506345925, "volume": 99049.0}, {"date": "2008-05-02", "close": 0.50178425, "volume": 24928.0}, {"date": "2008-05-07", "close": 0.478975875, "volume": 85670.0}, {"date": "2008-05-08", "close": 0.4561675, "volume": 32442.0}, {"date": "2008-05-09", "close": 0.4379208, "volume": 7730.0}, {"date": "2008-05-12", "close": 0.44704415, "volume": 13565.0}, {"date": "2008-05-13", "close": 0.4744142, "volume": 227652.0}, {"date": "2008-05-14", "close": 0.506345925, "volume": 32883.0}, {"date": "2008-05-15", "close": 0.506345925, "volume": 113774.0}, {"date": "2008-05-16", "close": 0.44252304, "volume": 21802.0}, {"date": "2008-05-19", "close": 0.50705765, "volume": 196186.0}, {"date": "2008-05-20", "close": 0.47939996, "volume": 37964.0}, {"date": "2008-05-21", "close": 0.47939996, "volume": 89695.0}, {"date": "2008-05-22", "close": 0.4609615, "volume": 75006.0}, {"date": "2008-05-23", "close": 0.4609615, "volume": 32541.0}, {"date": "2008-05-26", "close": 0.47939996, "volume": 22882.0}, {"date": "2008-05-27", "close": 0.47939996, "volume": 1023.0}, {"date": "2008-05-28", "close": 0.50705765, "volume": 18363.0}, {"date": "2008-05-29", "close": 0.4609615, "volume": 64439.0}, {"date": "2008-05-30", "close": 0.4609615, "volume": 16542.0}, {"date": "2008-06-03", "close": 0.47018073, "volume": 133048.0}, {"date": "2008-06-04", "close": 0.47018073, "volume": 23600.0}, {"date": "2008-06-05", "close": 0.456351885, "volume": 51156.0}, {"date": "2008-06-06", "close": 0.465571115, "volume": 26895.0}, {"date": "2008-06-10", "close": 0.465571115, "volume": 23863.0}, {"date": "2008-06-11", "close": 0.4609615, "volume": 34927.0}, {"date": "2008-06-12", "close": 0.465571115, "volume": 66759.0}, {"date": "2008-06-13", "close": 0.4609615, "volume": 11907.0}, {"date": "2008-06-16", "close": 0.51627688, "volume": 89487.0}, {"date": "2008-06-17", "close": 0.548544185, "volume": 68577.0}, {"date": "2008-06-18", "close": 0.53471534, "volume": 14891.0}, {"date": "2008-06-19", "close": 0.52549611, "volume": 2464.0}, {"date": "2008-06-20", "close": 0.47939996, "volume": 24297.0}, {"date": "2008-06-23", "close": 0.465571115, "volume": 85334.0}, {"date": "2008-06-24", "close": 0.47939996, "volume": 92339.0}, {"date": "2008-06-25", "close": 0.41486535, "volume": 202095.0}, {"date": "2008-06-26", "close": 0.43330381, "volume": 96391.0}, {"date": "2008-06-27", "close": 0.48861919, "volume": 56505.0}, {"date": "2008-06-30", "close": 0.484009575, "volume": 69740.0}, {"date": "2008-07-01", "close": 0.520886495, "volume": 138761.0}, {"date": "2008-07-02", "close": 0.5531538, "volume": 112201.0}, {"date": "2008-07-03", "close": 0.50705765, "volume": 64484.0}, {"date": "2008-07-04", "close": 0.5531538, "volume": 52101.0}, {"date": "2008-07-07", "close": 0.56237303, "volume": 90832.0}, {"date": "2008-07-08", "close": 0.65456533, "volume": 85907.0}, {"date": "2008-07-09", "close": 0.59003072, "volume": 90138.0}, {"date": "2008-07-10", "close": 0.50705765, "volume": 47692.0}, {"date": "2008-07-11", "close": 0.50705765, "volume": 97947.0}, {"date": "2008-07-14", "close": 0.5531538, "volume": 32175.0}, {"date": "2008-07-15", "close": 0.4609615, "volume": 120986.0}, {"date": "2008-07-16", "close": 0.52549611, "volume": 161849.0}, {"date": "2008-07-17", "close": 0.49783842, "volume": 39591.0}, {"date": "2008-07-18", "close": 0.50705765, "volume": 96880.0}, {"date": "2008-07-21", "close": 0.47018073, "volume": 10847.0}, {"date": "2008-07-22", "close": 0.48861919, "volume": 5152.0}, {"date": "2008-07-23", "close": 0.4609615, "volume": 22995.0}, {"date": "2008-07-24", "close": 0.44252304, "volume": 31171.0}, {"date": "2008-07-28", "close": 0.43330381, "volume": 129620.0}, {"date": "2008-07-29", "close": 0.39642689, "volume": 72132.0}, {"date": "2008-07-30", "close": 0.48861919, "volume": 135864.0}, {"date": "2008-07-31", "close": 0.44252304, "volume": 16907.0}, {"date": "2008-08-01", "close": 0.4609615, "volume": 297558.0}, {"date": "2008-08-05", "close": 0.4609615, "volume": 171310.0}, {"date": "2008-08-06", "close": 0.45174227, "volume": 61898.0}, {"date": "2008-08-07", "close": 0.40564612, "volume": 6183.0}, {"date": "2008-08-08", "close": 0.43330381, "volume": 16270.0}, {"date": "2008-08-11", "close": 0.40564612, "volume": 15728.0}, {"date": "2008-08-12", "close": 0.40564612, "volume": 2383.0}, {"date": "2008-08-13", "close": 0.40564612, "volume": 3583.0}, {"date": "2008-08-20", "close": 0.40564612, "volume": 9434.0}, {"date": "2008-08-28", "close": 0.38720766, "volume": 52065.0}, {"date": "2008-09-01", "close": 0.42408458, "volume": 62370.0}, {"date": "2008-09-02", "close": 0.42408458, "volume": 54234.0}, {"date": "2008-09-04", "close": 0.41486535, "volume": 27117.0}, {"date": "2008-09-05", "close": 0.41486535, "volume": 16270.0}, {"date": "2008-09-08", "close": 0.4609615, "volume": 32110.0}, {"date": "2008-09-09", "close": 0.4609615, "volume": 44794.0}, {"date": "2008-09-10", "close": 0.40564612, "volume": 12582.0}, {"date": "2008-09-11", "close": 0.38720766, "volume": 7593.0}, {"date": "2008-09-12", "close": 0.38720766, "volume": 8678.0}, {"date": "2008-09-15", "close": 0.364159585, "volume": 72455.0}, {"date": "2008-09-16", "close": 0.373378815, "volume": 80486.0}, {"date": "2008-09-17", "close": 0.3687692, "volume": 22559.0}, {"date": "2008-09-18", "close": 0.32267305, "volume": 45557.0}, {"date": "2008-09-19", "close": 0.30423459, "volume": 16270.0}, {"date": "2008-09-22", "close": 0.308844205, "volume": 5423.0}, {"date": "2008-09-24", "close": 0.354940355, "volume": 47509.0}, {"date": "2008-09-25", "close": 0.35033074, "volume": 2809.0}, {"date": "2008-09-26", "close": 0.40564612, "volume": 19524.0}, {"date": "2008-09-30", "close": 0.32267305, "volume": 1681.0}, {"date": "2008-10-01", "close": 0.32267305, "volume": 2549.0}, {"date": "2008-10-02", "close": 0.35954997, "volume": 45340.0}, {"date": "2008-10-07", "close": 0.2765769, "volume": 10847.0}, {"date": "2008-10-14", "close": 0.2765769, "volume": 54083.0}, {"date": "2008-10-20", "close": 0.25813844, "volume": 21846.0}, {"date": "2008-10-23", "close": 0.23969998, "volume": 14101.0}, {"date": "2008-10-24", "close": 0.1843846, "volume": 10847.0}, {"date": "2008-10-27", "close": 0.1843846, "volume": 63129.0}, {"date": "2008-10-28", "close": 0.14750768, "volume": 406758.0}, {"date": "2008-10-29", "close": 0.20282306, "volume": 82490.0}, {"date": "2008-10-30", "close": 0.25813844, "volume": 560784.0}, {"date": "2008-10-31", "close": 0.23969998, "volume": 270622.0}, {"date": "2008-11-03", "close": 0.2765769, "volume": 10847.0}, {"date": "2008-11-04", "close": 0.32267305, "volume": 93826.0}, {"date": "2008-11-05", "close": 0.2765769, "volume": 95662.0}, {"date": "2008-11-06", "close": 0.2765769, "volume": 575.0}, {"date": "2008-11-07", "close": 0.2765769, "volume": 29829.0}, {"date": "2008-11-10", "close": 0.24891921, "volume": 24536.0}, {"date": "2008-11-11", "close": 0.24891921, "volume": 41218.0}, {"date": "2008-11-13", "close": 0.23969998, "volume": 393070.0}, {"date": "2008-11-18", "close": 0.23969998, "volume": 542.0}, {"date": "2008-11-19", "close": 0.2765769, "volume": 21151.0}, {"date": "2008-11-20", "close": 0.23969998, "volume": 13016.0}, {"date": "2008-11-21", "close": 0.23969998, "volume": 377972.0}, {"date": "2008-11-24", "close": 0.23048075, "volume": 428059.0}, {"date": "2008-11-25", "close": 0.22126152, "volume": 411097.0}, {"date": "2008-11-26", "close": 0.20282306, "volume": 272456.0}, {"date": "2008-11-27", "close": 0.20282306, "volume": 20906.0}, {"date": "2008-12-01", "close": 0.23048075, "volume": 4664.0}, {"date": "2008-12-08", "close": 0.20282306, "volume": 5423.0}, {"date": "2008-12-10", "close": 0.20282306, "volume": 17355.0}, {"date": "2008-12-11", "close": 0.23048075, "volume": 542.0}, {"date": "2008-12-12", "close": 0.23048075, "volume": 5966.0}, {"date": "2008-12-15", "close": 0.23048075, "volume": 113350.0}, {"date": "2008-12-16", "close": 0.23048075, "volume": 113892.0}, {"date": "2008-12-17", "close": 0.198213445, "volume": 244597.0}, {"date": "2008-12-18", "close": 0.16594614, "volume": 145348.0}, {"date": "2008-12-22", "close": 0.12906922, "volume": 211514.0}, {"date": "2008-12-23", "close": 0.12906922, "volume": 105500.0}, {"date": "2008-12-24", "close": 0.12906922, "volume": 6074.0}, {"date": "2008-12-30", "close": 0.17516537, "volume": 32541.0}, {"date": "2008-12-31", "close": 0.21204229, "volume": 48811.0}, {"date": "2009-01-05", "close": 0.23048075, "volume": 51306.0}, {"date": "2009-01-07", "close": 0.2765769, "volume": 41218.0}, {"date": "2009-01-08", "close": 0.2765769, "volume": 35321.0}, {"date": "2009-01-09", "close": 0.31345382, "volume": 6074.0}, {"date": "2009-01-12", "close": 0.31345382, "volume": 3254.0}, {"date": "2009-01-13", "close": 0.2765769, "volume": 9325.0}, {"date": "2009-01-19", "close": 0.25813844, "volume": 4339.0}, {"date": "2009-01-27", "close": 0.25813844, "volume": 4339.0}, {"date": "2009-01-28", "close": 0.2765769, "volume": 188431.0}, {"date": "2009-02-02", "close": 0.2765769, "volume": 65521.0}, {"date": "2009-02-04", "close": 0.25813844, "volume": 1844.0}, {"date": "2009-02-11", "close": 0.23048075, "volume": 65081.0}, {"date": "2009-02-13", "close": 0.25813844, "volume": 51653.0}, {"date": "2009-02-16", "close": 0.23969998, "volume": 31239.0}, {"date": "2009-02-18", "close": 0.25813844, "volume": 63565.0}, {"date": "2009-02-23", "close": 0.25813844, "volume": 14643.0}, {"date": "2009-02-25", "close": 0.23969998, "volume": 408.0}, {"date": "2009-03-02", "close": 0.198213445, "volume": 32541.0}, {"date": "2009-03-09", "close": 0.207432675, "volume": 2820.0}, {"date": "2009-03-12", "close": 0.1843846, "volume": 2712.0}, {"date": "2009-03-16", "close": 0.161336525, "volume": 18982.0}, {"date": "2009-03-18", "close": 0.1843846, "volume": 4339.0}, {"date": "2009-03-19", "close": 0.1843846, "volume": 1085.0}, {"date": "2009-03-23", "close": 0.20282306, "volume": 10847.0}, {"date": "2009-04-01", "close": 0.1843846, "volume": 9762.0}, {"date": "2009-04-02", "close": 0.1843846, "volume": 23792.0}, {"date": "2009-04-03", "close": 0.1843846, "volume": 4556.0}, {"date": "2009-04-07", "close": 0.17516537, "volume": 81834.0}, {"date": "2009-04-08", "close": 0.17516537, "volume": 27612.0}, {"date": "2009-04-16", "close": 0.20282306, "volume": 47505.0}, {"date": "2009-04-17", "close": 0.21204229, "volume": 10847.0}, {"date": "2009-04-20", "close": 0.21204229, "volume": 4339.0}, {"date": "2009-04-21", "close": 0.188994215, "volume": 19741.0}, {"date": "2009-04-22", "close": 0.19360383, "volume": 15411.0}, {"date": "2009-04-24", "close": 0.30423459, "volume": 294455.0}, {"date": "2009-04-27", "close": 0.31345382, "volume": 3308.0}, {"date": "2009-04-28", "close": 0.262748055, "volume": 40079.0}, {"date": "2009-04-29", "close": 0.2765769, "volume": 8732.0}, {"date": "2009-05-04", "close": 0.32267305, "volume": 38995.0}, {"date": "2009-05-05", "close": 0.31345382, "volume": 59658.0}, {"date": "2009-05-06", "close": 0.29501536, "volume": 43388.0}, {"date": "2009-05-07", "close": 0.30423459, "volume": 143892.0}, {"date": "2009-05-08", "close": 0.2765769, "volume": 34981.0}, {"date": "2009-05-11", "close": 0.327282665, "volume": 8678.0}, {"date": "2009-05-12", "close": 0.30423459, "volume": 10847.0}, {"date": "2009-05-14", "close": 0.281186515, "volume": 7593.0}, {"date": "2009-05-15", "close": 0.30423459, "volume": 10847.0}, {"date": "2009-05-18", "close": 0.25813844, "volume": 142177.0}, {"date": "2009-05-19", "close": 0.29501536, "volume": 3254.0}, {"date": "2009-05-21", "close": 0.2765769, "volume": 36446.0}, {"date": "2009-05-25", "close": 0.25813844, "volume": 8678.0}, {"date": "2009-05-26", "close": 0.24891921, "volume": 5423.0}, {"date": "2009-05-27", "close": 0.24891921, "volume": 8678.0}, {"date": "2009-05-29", "close": 0.253528825, "volume": 43388.0}, {"date": "2009-06-01", "close": 0.31345382, "volume": 32794.0}, {"date": "2009-06-02", "close": 0.31345382, "volume": 18152.0}, {"date": "2009-06-03", "close": 0.28579613, "volume": 25490.0}, {"date": "2009-06-04", "close": 0.26735767, "volume": 97622.0}, {"date": "2009-06-09", "close": 0.2765769, "volume": 14101.0}, {"date": "2009-06-10", "close": 0.33189228, "volume": 21694.0}, {"date": "2009-06-11", "close": 0.29501536, "volume": 14643.0}, {"date": "2009-06-12", "close": 0.35033074, "volume": 49896.0}, {"date": "2009-06-15", "close": 0.308844205, "volume": 33729.0}, {"date": "2009-06-16", "close": 0.28579613, "volume": 6404.0}, {"date": "2009-06-17", "close": 0.28579613, "volume": 30588.0}, {"date": "2009-06-19", "close": 0.30423459, "volume": 14714.0}, {"date": "2009-06-22", "close": 0.30423459, "volume": 48198.0}, {"date": "2009-06-23", "close": 0.2765769, "volume": 39228.0}, {"date": "2009-06-24", "close": 0.26735767, "volume": 17534.0}, {"date": "2009-06-25", "close": 0.26735767, "volume": 3254.0}, {"date": "2009-06-30", "close": 0.262748055, "volume": 24948.0}, {"date": "2009-07-03", "close": 0.26735767, "volume": 5787.0}, {"date": "2009-07-14", "close": 0.23969998, "volume": 1952.0}, {"date": "2009-07-16", "close": 0.24891921, "volume": 206091.0}, {"date": "2009-07-17", "close": 0.25813844, "volume": 24692.0}, {"date": "2009-07-22", "close": 0.2765769, "volume": 161324.0}, {"date": "2009-07-27", "close": 0.25813844, "volume": 2169.0}, {"date": "2009-07-28", "close": 0.23048075, "volume": 62087.0}, {"date": "2009-07-31", "close": 0.22126152, "volume": 2712.0}, {"date": "2009-08-03", "close": 0.188994215, "volume": 28744.0}, {"date": "2009-08-04", "close": 0.19360383, "volume": 5966.0}, {"date": "2009-08-05", "close": 0.23048075, "volume": 43279.0}, {"date": "2009-08-07", "close": 0.23969998, "volume": 18874.0}, {"date": "2009-08-10", "close": 0.23048075, "volume": 37964.0}, {"date": "2009-08-11", "close": 0.28579613, "volume": 140642.0}, {"date": "2009-08-12", "close": 0.24891921, "volume": 32541.0}, {"date": "2009-08-14", "close": 0.25813844, "volume": 24948.0}, {"date": "2009-08-17", "close": 0.22126152, "volume": 263438.0}, {"date": "2009-08-18", "close": 0.21204229, "volume": 3796.0}, {"date": "2009-08-19", "close": 0.21204229, "volume": 75928.0}, {"date": "2009-08-24", "close": 0.23048075, "volume": 11464.0}, {"date": "2009-08-25", "close": 0.23969998, "volume": 18223.0}, {"date": "2009-08-26", "close": 0.25813844, "volume": 412.0}, {"date": "2009-09-01", "close": 0.23969998, "volume": 4394.0}, {"date": "2009-09-02", "close": 0.23969998, "volume": 21694.0}, {"date": "2009-09-03", "close": 0.23969998, "volume": 15186.0}, {"date": "2009-09-04", "close": 0.23969998, "volume": 9762.0}, {"date": "2009-09-07", "close": 0.235090365, "volume": 27117.0}, {"date": "2009-09-08", "close": 0.23048075, "volume": 50980.0}, {"date": "2009-09-09", "close": 0.26735767, "volume": 71589.0}, {"date": "2009-09-11", "close": 0.3687692, "volume": 205653.0}, {"date": "2009-09-14", "close": 0.33189228, "volume": 339050.0}, {"date": "2009-09-15", "close": 0.35033074, "volume": 36879.0}, {"date": "2009-09-16", "close": 0.34111151, "volume": 82111.0}, {"date": "2009-09-17", "close": 0.35033074, "volume": 162627.0}, {"date": "2009-09-18", "close": 0.34111151, "volume": 40856.0}, {"date": "2009-09-21", "close": 0.33189228, "volume": 117245.0}, {"date": "2009-09-22", "close": 0.35033074, "volume": 139041.0}, {"date": "2009-09-23", "close": 0.32267305, "volume": 211188.0}, {"date": "2009-09-24", "close": 0.34111151, "volume": 48209.0}, {"date": "2009-09-25", "close": 0.31345382, "volume": 146138.0}, {"date": "2009-09-28", "close": 0.28579613, "volume": 73692.0}, {"date": "2009-09-29", "close": 0.30423459, "volume": 40134.0}, {"date": "2009-09-30", "close": 0.32267305, "volume": 5423.0}, {"date": "2009-10-01", "close": 0.345721125, "volume": 16270.0}, {"date": "2009-10-02", "close": 0.30423459, "volume": 81352.0}, {"date": "2009-10-07", "close": 0.32267305, "volume": 765146.0}, {"date": "2009-10-08", "close": 0.31345382, "volume": 283555.0}, {"date": "2009-10-09", "close": 0.34111151, "volume": 302850.0}, {"date": "2009-10-12", "close": 0.33189228, "volume": 59745.0}, {"date": "2009-10-13", "close": 0.32267305, "volume": 48295.0}, {"date": "2009-10-14", "close": 0.31345382, "volume": 24680.0}, {"date": "2009-10-15", "close": 0.31345382, "volume": 16270.0}, {"date": "2009-10-16", "close": 0.31345382, "volume": 10847.0}, {"date": "2009-10-19", "close": 0.30423459, "volume": 4578.0}, {"date": "2009-10-21", "close": 0.290405745, "volume": 81352.0}, {"date": "2009-10-22", "close": 0.28579613, "volume": 74361.0}, {"date": "2009-10-23", "close": 0.290405745, "volume": 28503.0}, {"date": "2009-10-26", "close": 0.290405745, "volume": 10847.0}, {"date": "2009-10-28", "close": 0.2765769, "volume": 123353.0}, {"date": "2009-10-30", "close": 0.32267305, "volume": 83471.0}, {"date": "2009-11-02", "close": 0.318063435, "volume": 193311.0}, {"date": "2009-11-03", "close": 0.318063435, "volume": 24808.0}, {"date": "2009-11-04", "close": 0.33189228, "volume": 35947.0}, {"date": "2009-11-05", "close": 0.31345382, "volume": 34775.0}, {"date": "2009-11-06", "close": 0.29501536, "volume": 49831.0}, {"date": "2009-11-09", "close": 0.31345382, "volume": 27117.0}, {"date": "2009-11-10", "close": 0.31345382, "volume": 20609.0}, {"date": "2009-11-11", "close": 0.31345382, "volume": 5695.0}, {"date": "2009-11-12", "close": 0.29501536, "volume": 54141.0}, {"date": "2009-11-13", "close": 0.31345382, "volume": 6617.0}, {"date": "2009-11-18", "close": 0.29501536, "volume": 12354.0}, {"date": "2009-11-19", "close": 0.32267305, "volume": 99369.0}, {"date": "2009-11-20", "close": 0.318063435, "volume": 2169.0}, {"date": "2009-11-23", "close": 0.318063435, "volume": 5423.0}, {"date": "2009-11-25", "close": 0.33189228, "volume": 69300.0}, {"date": "2009-11-26", "close": 0.32267305, "volume": 71168.0}, {"date": "2009-11-27", "close": 0.28579613, "volume": 136671.0}, {"date": "2009-11-30", "close": 0.30423459, "volume": 21694.0}, {"date": "2009-12-01", "close": 0.2765769, "volume": 351811.0}, {"date": "2009-12-02", "close": 0.2765769, "volume": 155762.0}, {"date": "2009-12-03", "close": 0.28579613, "volume": 65274.0}, {"date": "2009-12-04", "close": 0.28579613, "volume": 50872.0}, {"date": "2009-12-07", "close": 0.2765769, "volume": 189160.0}, {"date": "2009-12-08", "close": 0.263574, "volume": 62692.0}, {"date": "2009-12-09", "close": 0.263574, "volume": 2049.0}, {"date": "2009-12-10", "close": 0.29286, "volume": 12293.0}, {"date": "2009-12-14", "close": 0.29286, "volume": 47121.0}, {"date": "2009-12-16", "close": 0.283098, "volume": 1844.0}, {"date": "2009-12-18", "close": 0.273336, "volume": 9330.0}, {"date": "2009-12-21", "close": 0.278217, "volume": 20582.0}, {"date": "2009-12-22", "close": 0.322146, "volume": 49076.0}, {"date": "2009-12-29", "close": 0.29286, "volume": 55265.0}, {"date": "2009-12-31", "close": 0.29286, "volume": 33805.0}, {"date": "2010-01-04", "close": 0.287979, "volume": 11985.0}, {"date": "2010-01-05", "close": 0.248931, "volume": 20795.0}, {"date": "2010-01-06", "close": 0.253812, "volume": 147511.0}, {"date": "2010-01-08", "close": 0.273336, "volume": 100742.0}, {"date": "2010-01-11", "close": 0.297741, "volume": 110624.0}, {"date": "2010-01-12", "close": 0.283098, "volume": 94530.0}, {"date": "2010-01-13", "close": 0.273336, "volume": 336484.0}, {"date": "2010-01-14", "close": 0.273336, "volume": 386032.0}, {"date": "2010-01-15", "close": 0.29286, "volume": 61053.0}, {"date": "2010-01-18", "close": 0.273336, "volume": 69658.0}, {"date": "2010-01-19", "close": 0.302622, "volume": 44561.0}, {"date": "2010-01-20", "close": 0.312384, "volume": 21512.0}, {"date": "2010-01-22", "close": 0.29286, "volume": 54293.0}, {"date": "2010-01-29", "close": 0.248931, "volume": 30731.0}, {"date": "2010-02-01", "close": 0.278217, "volume": 6527.0}, {"date": "2010-02-02", "close": 0.253812, "volume": 29256.0}, {"date": "2010-02-04", "close": 0.239169, "volume": 111614.0}, {"date": "2010-02-05", "close": 0.205002, "volume": 203781.0}, {"date": "2010-02-08", "close": 0.214764, "volume": 192276.0}, {"date": "2010-02-09", "close": 0.214764, "volume": 54087.0}, {"date": "2010-02-10", "close": 0.209883, "volume": 65048.0}, {"date": "2010-02-11", "close": 0.214764, "volume": 218091.0}, {"date": "2010-02-12", "close": 0.185478, "volume": 116440.0}, {"date": "2010-02-15", "close": 0.205002, "volume": 43536.0}, {"date": "2010-02-16", "close": 0.205002, "volume": 8195.0}, {"date": "2010-02-17", "close": 0.19524, "volume": 86903.0}, {"date": "2010-02-18", "close": 0.19524, "volume": 102438.0}, {"date": "2010-02-19", "close": 0.19524, "volume": 35715.0}, {"date": "2010-02-22", "close": 0.224526, "volume": 152884.0}, {"date": "2010-02-23", "close": 0.224526, "volume": 7376.0}, {"date": "2010-02-24", "close": 0.200121, "volume": 53575.0}, {"date": "2010-02-25", "close": 0.205002, "volume": 17927.0}, {"date": "2010-02-26", "close": 0.205002, "volume": 37147.0}, {"date": "2010-03-02", "close": 0.205002, "volume": 8950.0}, {"date": "2010-03-03", "close": 0.205002, "volume": 24137.0}, {"date": "2010-03-04", "close": 0.190359, "volume": 106023.0}, {"date": "2010-03-05", "close": 0.19524, "volume": 20488.0}, {"date": "2010-03-08", "close": 0.19524, "volume": 5122.0}, {"date": "2010-03-09", "close": 0.190359, "volume": 208666.0}, {"date": "2010-03-15", "close": 0.209883, "volume": 10756.0}, {"date": "2010-03-16", "close": 0.209883, "volume": 245851.0}, {"date": "2010-03-17", "close": 0.214764, "volume": 2576.0}, {"date": "2010-03-18", "close": 0.214764, "volume": 3688.0}, {"date": "2010-03-19", "close": 0.209883, "volume": 10244.0}, {"date": "2010-03-22", "close": 0.209883, "volume": 10126.0}, {"date": "2010-03-24", "close": 0.205002, "volume": 40975.0}, {"date": "2010-03-25", "close": 0.200121, "volume": 40463.0}, {"date": "2010-03-26", "close": 0.19524, "volume": 25610.0}, {"date": "2010-03-29", "close": 0.205002, "volume": 4756.0}, {"date": "2010-03-30", "close": 0.200121, "volume": 71586.0}, {"date": "2010-03-31", "close": 0.19524, "volume": 76829.0}, {"date": "2010-04-06", "close": 0.214764, "volume": 110633.0}, {"date": "2010-04-07", "close": 0.239169, "volume": 347075.0}, {"date": "2010-04-08", "close": 0.239169, "volume": 55624.0}, {"date": "2010-04-09", "close": 0.239169, "volume": 8525.0}, {"date": "2010-04-12", "close": 0.214764, "volume": 6658.0}, {"date": "2010-04-13", "close": 0.224526, "volume": 43126.0}, {"date": "2010-04-14", "close": 0.219645, "volume": 33805.0}, {"date": "2010-04-15", "close": 0.224526, "volume": 111253.0}, {"date": "2010-04-16", "close": 0.24405, "volume": 292781.0}, {"date": "2010-04-19", "close": 0.24405, "volume": 3073.0}, {"date": "2010-04-20", "close": 0.248931, "volume": 190918.0}, {"date": "2010-04-21", "close": 0.283098, "volume": 102448.0}, {"date": "2010-04-22", "close": 0.29286, "volume": 332502.0}, {"date": "2010-04-23", "close": 0.322146, "volume": 303730.0}, {"date": "2010-04-27", "close": 0.29286, "volume": 341084.0}, {"date": "2010-04-28", "close": 0.29286, "volume": 240729.0}, {"date": "2010-04-29", "close": 0.283098, "volume": 93910.0}, {"date": "2010-04-30", "close": 0.273336, "volume": 19463.0}, {"date": "2010-05-03", "close": 0.273336, "volume": 61463.0}, {"date": "2010-05-04", "close": 0.273336, "volume": 20488.0}, {"date": "2010-05-05", "close": 0.24405, "volume": 49170.0}, {"date": "2010-05-06", "close": 0.24405, "volume": 66585.0}, {"date": "2010-05-07", "close": 0.24405, "volume": 39198.0}, {"date": "2010-05-10", "close": 0.283098, "volume": 39039.0}, {"date": "2010-05-11", "close": 0.263574, "volume": 63921.0}, {"date": "2010-05-12", "close": 0.287979, "volume": 89182.0}, {"date": "2010-05-13", "close": 0.287979, "volume": 41308.0}, {"date": "2010-05-14", "close": 0.273336, "volume": 20314.0}, {"date": "2010-05-17", "close": 0.283098, "volume": 68121.0}, {"date": "2010-05-18", "close": 0.268455, "volume": 20385.0}, {"date": "2010-05-19", "close": 0.283098, "volume": 354503.0}, {"date": "2010-05-20", "close": 0.283098, "volume": 20488.0}, {"date": "2010-05-21", "close": 0.253812, "volume": 51219.0}, {"date": "2010-05-25", "close": 0.263574, "volume": 89597.0}, {"date": "2010-05-26", "close": 0.253812, "volume": 50645.0}, {"date": "2010-05-27", "close": 0.253812, "volume": 56915.0}, {"date": "2010-05-28", "close": 0.248931, "volume": 114389.0}, {"date": "2010-05-31", "close": 0.253812, "volume": 122935.0}, {"date": "2010-06-01", "close": 0.258693, "volume": 76829.0}, {"date": "2010-06-02", "close": 0.229407, "volume": 71399.0}, {"date": "2010-06-03", "close": 0.273336, "volume": 123028.0}, {"date": "2010-06-09", "close": 0.24405, "volume": 81950.0}, {"date": "2010-06-10", "close": 0.268455, "volume": 138198.0}, {"date": "2010-06-11", "close": 0.273336, "volume": 512.0}, {"date": "2010-06-15", "close": 0.273336, "volume": 2132.0}, {"date": "2010-06-16", "close": 0.258693, "volume": 20488.0}, {"date": "2010-06-17", "close": 0.263574, "volume": 51219.0}, {"date": "2010-06-18", "close": 0.268455, "volume": 20488.0}, {"date": "2010-06-21", "close": 0.263574, "volume": 13419.0}, {"date": "2010-06-22", "close": 0.268455, "volume": 28095.0}, {"date": "2010-06-23", "close": 0.253812, "volume": 119416.0}, {"date": "2010-06-24", "close": 0.24405, "volume": 86406.0}, {"date": "2010-06-25", "close": 0.239169, "volume": 68920.0}, {"date": "2010-06-28", "close": 0.234288, "volume": 8532.0}, {"date": "2010-06-29", "close": 0.273336, "volume": 156489.0}, {"date": "2010-07-02", "close": 0.248931, "volume": 66585.0}, {"date": "2010-07-05", "close": 0.229407, "volume": 141364.0}, {"date": "2010-07-07", "close": 0.24405, "volume": 23371.0}, {"date": "2010-07-08", "close": 0.24405, "volume": 50761.0}, {"date": "2010-07-09", "close": 0.263574, "volume": 114178.0}, {"date": "2010-07-12", "close": 0.263574, "volume": 20488.0}, {"date": "2010-07-14", "close": 0.268455, "volume": 20488.0}, {"date": "2010-07-16", "close": 0.24405, "volume": 16398.0}, {"date": "2010-07-19", "close": 0.239169, "volume": 61463.0}, {"date": "2010-07-20", "close": 0.263574, "volume": 102438.0}, {"date": "2010-07-21", "close": 0.268455, "volume": 70353.0}, {"date": "2010-07-22", "close": 0.273336, "volume": 108913.0}, {"date": "2010-07-23", "close": 0.258693, "volume": 6792.0}, {"date": "2010-07-27", "close": 0.253812, "volume": 51219.0}, {"date": "2010-07-28", "close": 0.268455, "volume": 11115.0}, {"date": "2010-07-30", "close": 0.263574, "volume": 64.0}, {"date": "2010-08-02", "close": 0.263574, "volume": 20488.0}, {"date": "2010-08-03", "close": 0.234288, "volume": 174145.0}, {"date": "2010-08-04", "close": 0.224526, "volume": 153657.0}, {"date": "2010-08-05", "close": 0.224526, "volume": 31274.0}, {"date": "2010-08-09", "close": 0.200121, "volume": 204876.0}, {"date": "2010-08-10", "close": 0.205002, "volume": 102438.0}, {"date": "2010-08-11", "close": 0.19524, "volume": 188853.0}, {"date": "2010-08-16", "close": 0.214764, "volume": 5122.0}, {"date": "2010-08-17", "close": 0.209883, "volume": 95472.0}, {"date": "2010-08-18", "close": 0.209883, "volume": 55746.0}, {"date": "2010-08-19", "close": 0.209883, "volume": 181193.0}, {"date": "2010-08-23", "close": 0.214764, "volume": 10244.0}, {"date": "2010-08-24", "close": 0.224526, "volume": 12293.0}, {"date": "2010-08-25", "close": 0.24405, "volume": 112682.0}, {"date": "2010-08-26", "close": 0.253812, "volume": 122569.0}, {"date": "2010-08-27", "close": 0.263574, "volume": 382844.0}, {"date": "2010-08-30", "close": 0.273336, "volume": 81950.0}, {"date": "2010-08-31", "close": 0.273336, "volume": 79594.0}, {"date": "2010-09-01", "close": 0.273336, "volume": 21919.0}, {"date": "2010-09-02", "close": 0.273336, "volume": 102438.0}, {"date": "2010-09-03", "close": 0.278217, "volume": 118828.0}, {"date": "2010-09-06", "close": 0.287979, "volume": 110121.0}, {"date": "2010-09-07", "close": 0.317265, "volume": 171072.0}, {"date": "2010-09-08", "close": 0.297741, "volume": 144950.0}, {"date": "2010-09-09", "close": 0.322146, "volume": 56746.0}, {"date": "2010-09-10", "close": 0.331908, "volume": 147304.0}, {"date": "2010-09-13", "close": 0.351432, "volume": 230080.0}, {"date": "2010-09-14", "close": 0.351432, "volume": 98853.0}, {"date": "2010-09-15", "close": 0.351432, "volume": 47121.0}, {"date": "2010-09-16", "close": 0.356313, "volume": 132165.0}, {"date": "2010-09-17", "close": 0.366075, "volume": 56341.0}, {"date": "2010-09-20", "close": 0.361194, "volume": 18900.0}, {"date": "2010-09-21", "close": 0.34167, "volume": 125999.0}, {"date": "2010-09-22", "close": 0.34167, "volume": 19329.0}, {"date": "2010-09-23", "close": 0.327027, "volume": 19085.0}, {"date": "2010-09-24", "close": 0.346551, "volume": 3483.0}, {"date": "2010-09-27", "close": 0.331908, "volume": 5122.0}, {"date": "2010-09-28", "close": 0.346551, "volume": 20488.0}, {"date": "2010-09-29", "close": 0.346551, "volume": 145462.0}, {"date": "2010-09-30", "close": 0.34167, "volume": 32780.0}, {"date": "2010-10-01", "close": 0.331908, "volume": 26634.0}, {"date": "2010-10-04", "close": 0.327027, "volume": 8707.0}, {"date": "2010-10-05", "close": 0.29286, "volume": 104513.0}, {"date": "2010-10-06", "close": 0.322146, "volume": 40412.0}, {"date": "2010-10-07", "close": 0.322146, "volume": 215470.0}, {"date": "2010-10-08", "close": 0.302622, "volume": 28683.0}, {"date": "2010-10-11", "close": 0.302622, "volume": 34376.0}, {"date": "2010-10-12", "close": 0.331908, "volume": 33292.0}, {"date": "2010-10-13", "close": 0.322146, "volume": 39379.0}, {"date": "2010-10-14", "close": 0.322146, "volume": 8605.0}, {"date": "2010-10-15", "close": 0.312384, "volume": 127021.0}, {"date": "2010-10-18", "close": 0.268455, "volume": 312639.0}, {"date": "2010-10-19", "close": 0.273336, "volume": 1024.0}, {"date": "2010-10-20", "close": 0.273336, "volume": 283965.0}, {"date": "2010-10-21", "close": 0.322146, "volume": 52039.0}, {"date": "2010-10-22", "close": 0.273336, "volume": 82631.0}, {"date": "2010-10-25", "close": 0.29286, "volume": 69453.0}, {"date": "2010-10-26", "close": 0.29286, "volume": 20488.0}, {"date": "2010-10-27", "close": 0.302622, "volume": 98976.0}, {"date": "2010-10-28", "close": 0.297741, "volume": 1537.0}, {"date": "2010-10-29", "close": 0.283098, "volume": 70477.0}, {"date": "2010-11-01", "close": 0.331908, "volume": 175186.0}, {"date": "2010-11-02", "close": 0.322146, "volume": 188649.0}, {"date": "2010-11-03", "close": 0.312384, "volume": 596067.0}, {"date": "2010-11-04", "close": 0.34167, "volume": 10244.0}, {"date": "2010-11-05", "close": 0.351432, "volume": 122926.0}, {"date": "2010-11-08", "close": 0.34167, "volume": 44048.0}, {"date": "2010-11-09", "close": 0.351432, "volume": 101400.0}, {"date": "2010-11-10", "close": 0.331908, "volume": 20488.0}, {"date": "2010-11-11", "close": 0.410004, "volume": 1162862.0}, {"date": "2010-11-12", "close": 0.405123, "volume": 182340.0}, {"date": "2010-11-15", "close": 0.405123, "volume": 190130.0}, {"date": "2010-11-16", "close": 0.370956, "volume": 213202.0}, {"date": "2010-11-17", "close": 0.351432, "volume": 126449.0}, {"date": "2010-11-18", "close": 0.366075, "volume": 14797.0}, {"date": "2010-11-19", "close": 0.370956, "volume": 35127.0}, {"date": "2010-11-22", "close": 0.429528, "volume": 549950.0}, {"date": "2010-11-23", "close": 0.453933, "volume": 530209.0}, {"date": "2010-11-24", "close": 0.449052, "volume": 98973.0}, {"date": "2010-11-25", "close": 0.424647, "volume": 40975.0}, {"date": "2010-11-26", "close": 0.43929, "volume": 92706.0}, {"date": "2010-11-29", "close": 0.395361, "volume": 222729.0}, {"date": "2010-11-30", "close": 0.414885, "volume": 296842.0}, {"date": "2010-12-01", "close": 0.39048, "volume": 163081.0}, {"date": "2010-12-02", "close": 0.39048, "volume": 119852.0}, {"date": "2010-12-03", "close": 0.385599, "volume": 176193.0}, {"date": "2010-12-06", "close": 0.370956, "volume": 101535.0}, {"date": "2010-12-07", "close": 0.39048, "volume": 340732.0}, {"date": "2010-12-08", "close": 0.380718, "volume": 281386.0}, {"date": "2010-12-09", "close": 0.380718, "volume": 196353.0}, {"date": "2010-12-10", "close": 0.366075, "volume": 250390.0}, {"date": "2010-12-13", "close": 0.370956, "volume": 293361.0}, {"date": "2010-12-14", "close": 0.366075, "volume": 17927.0}, {"date": "2010-12-15", "close": 0.370956, "volume": 11678.0}, {"date": "2010-12-20", "close": 0.366075, "volume": 119691.0}, {"date": "2010-12-21", "close": 0.34167, "volume": 178127.0}, {"date": "2010-12-22", "close": 0.351432, "volume": 61463.0}, {"date": "2010-12-23", "close": 0.370956, "volume": 45936.0}, {"date": "2010-12-29", "close": 0.375837, "volume": 165928.0}, {"date": "2010-12-30", "close": 0.385599, "volume": 27441.0}, {"date": "2010-12-31", "close": 0.385599, "volume": 17414.0}, {"date": "2011-01-04", "close": 0.551553, "volume": 1682831.0}, {"date": "2011-01-05", "close": 0.53691, "volume": 876287.0}, {"date": "2011-01-06", "close": 0.610125, "volume": 942447.0}, {"date": "2011-01-07", "close": 0.527148, "volume": 1876725.0}, {"date": "2011-01-10", "close": 0.4881, "volume": 1590398.0}, {"date": "2011-01-11", "close": 0.43929, "volume": 1277535.0}, {"date": "2011-01-12", "close": 0.449052, "volume": 308567.0}, {"date": "2011-01-13", "close": 0.463695, "volume": 552869.0}, {"date": "2011-01-14", "close": 0.478338, "volume": 665413.0}, {"date": "2011-01-17", "close": 0.497862, "volume": 959312.0}, {"date": "2011-01-18", "close": 0.517386, "volume": 866570.0}, {"date": "2011-01-19", "close": 0.556434, "volume": 679233.0}, {"date": "2011-01-20", "close": 0.517386, "volume": 632078.0}, {"date": "2011-01-21", "close": 0.4881, "volume": 781488.0}, {"date": "2011-01-24", "close": 0.449052, "volume": 485966.0}, {"date": "2011-01-25", "close": 0.449052, "volume": 460561.0}, {"date": "2011-01-27", "close": 0.449052, "volume": 581409.0}, {"date": "2011-01-28", "close": 0.414885, "volume": 648184.0}, {"date": "2011-01-31", "close": 0.414885, "volume": 356681.0}, {"date": "2011-02-01", "close": 0.410004, "volume": 202420.0}, {"date": "2011-02-02", "close": 0.429528, "volume": 88261.0}, {"date": "2011-02-03", "close": 0.419766, "volume": 152386.0}, {"date": "2011-02-04", "close": 0.405123, "volume": 199032.0}, {"date": "2011-02-07", "close": 0.419766, "volume": 219286.0}, {"date": "2011-02-08", "close": 0.4881, "volume": 1645396.0}, {"date": "2011-02-09", "close": 0.492981, "volume": 969640.0}, {"date": "2011-02-10", "close": 0.4881, "volume": 264806.0}, {"date": "2011-02-11", "close": 0.478338, "volume": 319003.0}, {"date": "2011-02-14", "close": 0.478338, "volume": 444052.0}, {"date": "2011-02-15", "close": 0.453933, "volume": 490888.0}, {"date": "2011-02-16", "close": 0.483219, "volume": 442998.0}, {"date": "2011-02-17", "close": 0.463695, "volume": 235359.0}, {"date": "2011-02-18", "close": 0.43929, "volume": 229427.0}, {"date": "2011-02-21", "close": 0.429528, "volume": 303860.0}, {"date": "2011-02-22", "close": 0.419766, "volume": 198551.0}, {"date": "2011-02-23", "close": 0.449052, "volume": 239540.0}, {"date": "2011-02-24", "close": 0.453933, "volume": 92787.0}, {"date": "2011-02-25", "close": 0.429528, "volume": 114628.0}, {"date": "2011-02-28", "close": 0.419766, "volume": 151664.0}, {"date": "2011-03-01", "close": 0.419766, "volume": 60438.0}, {"date": "2011-03-02", "close": 0.395361, "volume": 584806.0}, {"date": "2011-03-03", "close": 0.429528, "volume": 256743.0}, {"date": "2011-03-04", "close": 0.429528, "volume": 156528.0}, {"date": "2011-03-07", "close": 0.410004, "volume": 151942.0}, {"date": "2011-03-08", "close": 0.414885, "volume": 109506.0}, {"date": "2011-03-09", "close": 0.400242, "volume": 272353.0}, {"date": "2011-03-10", "close": 0.385599, "volume": 150049.0}, {"date": "2011-03-11", "close": 0.370956, "volume": 516724.0}, {"date": "2011-03-14", "close": 0.331908, "volume": 595058.0}, {"date": "2011-03-15", "close": 0.312384, "volume": 547367.0}, {"date": "2011-03-16", "close": 0.327027, "volume": 168472.0}, {"date": "2011-03-17", "close": 0.312384, "volume": 160469.0}, {"date": "2011-03-18", "close": 0.322146, "volume": 128879.0}, {"date": "2011-03-21", "close": 0.322146, "volume": 138045.0}, {"date": "2011-03-22", "close": 0.327027, "volume": 143427.0}, {"date": "2011-03-23", "close": 0.336789, "volume": 245155.0}, {"date": "2011-03-24", "close": 0.331908, "volume": 61762.0}, {"date": "2011-03-25", "close": 0.327027, "volume": 47882.0}, {"date": "2011-03-28", "close": 0.327027, "volume": 241904.0}, {"date": "2011-03-29", "close": 0.327027, "volume": 2967.0}, {"date": "2011-03-30", "close": 0.336789, "volume": 135679.0}, {"date": "2011-03-31", "close": 0.34167, "volume": 92507.0}, {"date": "2011-04-01", "close": 0.370956, "volume": 385226.0}, {"date": "2011-04-04", "close": 0.370956, "volume": 157983.0}, {"date": "2011-04-05", "close": 0.370956, "volume": 90504.0}, {"date": "2011-04-06", "close": 0.395361, "volume": 248181.0}, {"date": "2011-04-07", "close": 0.39048, "volume": 56223.0}, {"date": "2011-04-08", "close": 0.385599, "volume": 16678.0}, {"date": "2011-04-11", "close": 0.375837, "volume": 260641.0}, {"date": "2011-04-12", "close": 0.39048, "volume": 214830.0}, {"date": "2011-04-13", "close": 0.370956, "volume": 94135.0}, {"date": "2011-04-14", "close": 0.375837, "volume": 90619.0}, {"date": "2011-04-15", "close": 0.380718, "volume": 45790.0}, {"date": "2011-04-18", "close": 0.375837, "volume": 88168.0}, {"date": "2011-04-19", "close": 0.351432, "volume": 174613.0}, {"date": "2011-04-20", "close": 0.361194, "volume": 14766.0}, {"date": "2011-04-21", "close": 0.356313, "volume": 39848.0}, {"date": "2011-04-27", "close": 0.331908, "volume": 164925.0}, {"date": "2011-04-28", "close": 0.336789, "volume": 57365.0}, {"date": "2011-04-29", "close": 0.327027, "volume": 121688.0}, {"date": "2011-05-02", "close": 0.297741, "volume": 119439.0}, {"date": "2011-05-03", "close": 0.287979, "volume": 142764.0}, {"date": "2011-05-04", "close": 0.273336, "volume": 357713.0}, {"date": "2011-05-05", "close": 0.263574, "volume": 226607.0}, {"date": "2011-05-06", "close": 0.283098, "volume": 199662.0}, {"date": "2011-05-09", "close": 0.297741, "volume": 250973.0}, {"date": "2011-05-10", "close": 0.307503, "volume": 47587.0}, {"date": "2011-05-11", "close": 0.34167, "volume": 148963.0}, {"date": "2011-05-12", "close": 0.34167, "volume": 162654.0}, {"date": "2011-05-13", "close": 0.351432, "volume": 276952.0}, {"date": "2011-05-16", "close": 0.34167, "volume": 142785.0}, {"date": "2011-05-17", "close": 0.336789, "volume": 34829.0}, {"date": "2011-05-18", "close": 0.302622, "volume": 497615.0}, {"date": "2011-05-19", "close": 0.331908, "volume": 173758.0}, {"date": "2011-05-20", "close": 0.331908, "volume": 99280.0}, {"date": "2011-05-23", "close": 0.312384, "volume": 44646.0}, {"date": "2011-05-24", "close": 0.312384, "volume": 69555.0}, {"date": "2011-05-25", "close": 0.312384, "volume": 47121.0}, {"date": "2011-05-26", "close": 0.312384, "volume": 51219.0}, {"date": "2011-05-27", "close": 0.312384, "volume": 10244.0}, {"date": "2011-05-30", "close": 0.302622, "volume": 15366.0}, {"date": "2011-05-31", "close": 0.331908, "volume": 221061.0}, {"date": "2011-06-01", "close": 0.297741, "volume": 128469.0}, {"date": "2011-06-02", "close": 0.297741, "volume": 84212.0}, {"date": "2011-06-03", "close": 0.302622, "volume": 20488.0}, {"date": "2011-06-06", "close": 0.29286, "volume": 161043.0}, {"date": "2011-06-07", "close": 0.29286, "volume": 706822.0}, {"date": "2011-06-08", "close": 0.302622, "volume": 164413.0}, {"date": "2011-06-09", "close": 0.307503, "volume": 129072.0}, {"date": "2011-06-10", "close": 0.302622, "volume": 747830.0}, {"date": "2011-06-14", "close": 0.302622, "volume": 680214.0}, {"date": "2011-06-15", "close": 0.302622, "volume": 286611.0}, {"date": "2011-06-16", "close": 0.302622, "volume": 336021.0}, {"date": "2011-06-17", "close": 0.302622, "volume": 353601.0}, {"date": "2011-06-20", "close": 0.312384, "volume": 208810.0}, {"date": "2011-06-21", "close": 0.297741, "volume": 315073.0}, {"date": "2011-06-22", "close": 0.302622, "volume": 563921.0}, {"date": "2011-06-23", "close": 0.29286, "volume": 150738.0}, {"date": "2011-06-24", "close": 0.29286, "volume": 168525.0}, {"date": "2011-06-27", "close": 0.29286, "volume": 258195.0}, {"date": "2011-06-28", "close": 0.29286, "volume": 19463.0}, {"date": "2011-06-29", "close": 0.29286, "volume": 47111.0}, {"date": "2011-06-30", "close": 0.29286, "volume": 314729.0}, {"date": "2011-07-01", "close": 0.29286, "volume": 4098.0}, {"date": "2011-07-04", "close": 0.29286, "volume": 150809.0}, {"date": "2011-07-05", "close": 0.302622, "volume": 396640.0}, {"date": "2011-07-06", "close": 0.29286, "volume": 71707.0}, {"date": "2011-07-07", "close": 0.283098, "volume": 173863.0}, {"date": "2011-07-08", "close": 0.302622, "volume": 166441.0}, {"date": "2011-07-11", "close": 0.287979, "volume": 100931.0}, {"date": "2011-07-12", "close": 0.29286, "volume": 312738.0}, {"date": "2011-07-13", "close": 0.29286, "volume": 104516.0}, {"date": "2011-07-14", "close": 0.287979, "volume": 15366.0}, {"date": "2011-07-15", "close": 0.283098, "volume": 15366.0}, {"date": "2011-07-18", "close": 0.278217, "volume": 5092.0}, {"date": "2011-07-19", "close": 0.273336, "volume": 51811.0}, {"date": "2011-07-20", "close": 0.273336, "volume": 46097.0}, {"date": "2011-07-21", "close": 0.273336, "volume": 13596.0}, {"date": "2011-07-22", "close": 0.29286, "volume": 126774.0}, {"date": "2011-07-25", "close": 0.302622, "volume": 157755.0}, {"date": "2011-07-26", "close": 0.302622, "volume": 72821.0}, {"date": "2011-07-27", "close": 0.29286, "volume": 25610.0}, {"date": "2011-07-28", "close": 0.283098, "volume": 30129.0}, {"date": "2011-07-29", "close": 0.287979, "volume": 77823.0}, {"date": "2011-08-01", "close": 0.283098, "volume": 24073.0}, {"date": "2011-08-02", "close": 0.283098, "volume": 102438.0}, {"date": "2011-08-03", "close": 0.283098, "volume": 11238.0}, {"date": "2011-08-04", "close": 0.283098, "volume": 72731.0}, {"date": "2011-08-05", "close": 0.224526, "volume": 72372.0}, {"date": "2011-08-08", "close": 0.24405, "volume": 215143.0}, {"date": "2011-08-09", "close": 0.214764, "volume": 102438.0}, {"date": "2011-08-10", "close": 0.263574, "volume": 116216.0}, {"date": "2011-08-11", "close": 0.297741, "volume": 390319.0}, {"date": "2011-08-12", "close": 0.307503, "volume": 101521.0}, {"date": "2011-08-15", "close": 0.327027, "volume": 276983.0}, {"date": "2011-08-16", "close": 0.327027, "volume": 80805.0}, {"date": "2011-08-17", "close": 0.331908, "volume": 120979.0}, {"date": "2011-08-18", "close": 0.331908, "volume": 143413.0}, {"date": "2011-08-19", "close": 0.322146, "volume": 544026.0}, {"date": "2011-08-22", "close": 0.322146, "volume": 93080.0}, {"date": "2011-08-23", "close": 0.307503, "volume": 131121.0}, {"date": "2011-08-24", "close": 0.307503, "volume": 37554.0}, {"date": "2011-08-25", "close": 0.302622, "volume": 31318.0}, {"date": "2011-08-26", "close": 0.29286, "volume": 149560.0}, {"date": "2011-08-29", "close": 0.317265, "volume": 69863.0}, {"date": "2011-08-31", "close": 0.29286, "volume": 40068.0}, {"date": "2011-09-02", "close": 0.307503, "volume": 24327.0}, {"date": "2011-09-05", "close": 0.29286, "volume": 245890.0}, {"date": "2011-09-06", "close": 0.283098, "volume": 55317.0}, {"date": "2011-09-08", "close": 0.29286, "volume": 10244.0}, {"date": "2011-09-09", "close": 0.29286, "volume": 43024.0}, {"date": "2011-09-12", "close": 0.273336, "volume": 61798.0}, {"date": "2011-09-13", "close": 0.273336, "volume": 1024.0}, {"date": "2011-09-14", "close": 0.273336, "volume": 37902.0}, {"date": "2011-09-15", "close": 0.268455, "volume": 16390.0}, {"date": "2011-09-16", "close": 0.268455, "volume": 6146.0}, {"date": "2011-09-20", "close": 0.268455, "volume": 15366.0}, {"date": "2011-09-21", "close": 0.263574, "volume": 2377.0}, {"date": "2011-09-22", "close": 0.263574, "volume": 107232.0}, {"date": "2011-09-23", "close": 0.253812, "volume": 40975.0}, {"date": "2011-09-26", "close": 0.214764, "volume": 74108.0}, {"date": "2011-09-27", "close": 0.214764, "volume": 25610.0}, {"date": "2011-09-28", "close": 0.24405, "volume": 37902.0}, {"date": "2011-09-29", "close": 0.239169, "volume": 15775.0}, {"date": "2011-09-30", "close": 0.253812, "volume": 20488.0}, {"date": "2011-10-03", "close": 0.209883, "volume": 13317.0}, {"date": "2011-10-04", "close": 0.224526, "volume": 15673.0}, {"date": "2011-10-05", "close": 0.224526, "volume": 5122.0}, {"date": "2011-10-07", "close": 0.224526, "volume": 10138.0}, {"date": "2011-10-11", "close": 0.214764, "volume": 23458.0}, {"date": "2011-10-12", "close": 0.224526, "volume": 63614.0}, {"date": "2011-10-13", "close": 0.234288, "volume": 44970.0}, {"date": "2011-10-17", "close": 0.24405, "volume": 204876.0}, {"date": "2011-10-18", "close": 0.214764, "volume": 9015.0}, {"date": "2011-10-19", "close": 0.229407, "volume": 963.0}, {"date": "2011-10-21", "close": 0.209883, "volume": 25472.0}, {"date": "2011-10-24", "close": 0.214764, "volume": 15020.0}, {"date": "2011-10-26", "close": 0.209883, "volume": 79354.0}, {"date": "2011-10-27", "close": 0.209883, "volume": 7968.0}, {"date": "2011-10-28", "close": 0.214764, "volume": 85024.0}, {"date": "2011-10-31", "close": 0.205002, "volume": 66950.0}, {"date": "2011-11-01", "close": 0.19524, "volume": 63512.0}, {"date": "2011-11-02", "close": 0.219645, "volume": 342655.0}, {"date": "2011-11-04", "close": 0.219645, "volume": 67609.0}, {"date": "2011-11-07", "close": 0.200121, "volume": 8195.0}, {"date": "2011-11-08", "close": 0.224526, "volume": 16519.0}, {"date": "2011-11-09", "close": 0.253812, "volume": 194423.0}, {"date": "2011-11-10", "close": 0.24405, "volume": 68633.0}, {"date": "2011-11-11", "close": 0.24405, "volume": 40340.0}, {"date": "2011-11-15", "close": 0.24405, "volume": 307314.0}, {"date": "2011-11-16", "close": 0.214764, "volume": 162268.0}, {"date": "2011-11-17", "close": 0.224526, "volume": 10756.0}, {"date": "2011-11-18", "close": 0.205002, "volume": 74964.0}, {"date": "2011-11-21", "close": 0.19524, "volume": 110750.0}, {"date": "2011-11-22", "close": 0.180597, "volume": 54579.0}, {"date": "2011-11-23", "close": 0.205002, "volume": 107156.0}, {"date": "2011-11-24", "close": 0.175716, "volume": 15366.0}, {"date": "2011-11-28", "close": 0.234288, "volume": 165828.0}, {"date": "2011-11-29", "close": 0.229407, "volume": 18439.0}, {"date": "2011-12-01", "close": 0.234288, "volume": 102438.0}, {"date": "2011-12-05", "close": 0.214764, "volume": 32257.0}, {"date": "2011-12-06", "close": 0.205002, "volume": 35454.0}, {"date": "2011-12-07", "close": 0.205002, "volume": 7242.0}, {"date": "2011-12-12", "close": 0.19524, "volume": 12509.0}, {"date": "2011-12-13", "close": 0.205002, "volume": 21900.0}, {"date": "2011-12-15", "close": 0.19524, "volume": 24585.0}, {"date": "2011-12-16", "close": 0.185478, "volume": 14751.0}, {"date": "2011-12-19", "close": 0.180597, "volume": 51977.0}, {"date": "2011-12-20", "close": 0.175716, "volume": 9527.0}, {"date": "2011-12-21", "close": 0.175716, "volume": 20488.0}, {"date": "2011-12-23", "close": 0.180597, "volume": 2728.0}, {"date": "2011-12-28", "close": 0.175716, "volume": 10244.0}, {"date": "2011-12-29", "close": 0.190359, "volume": 6249.0}, {"date": "2011-12-30", "close": 0.175716, "volume": 6300.0}, {"date": "2012-01-03", "close": 0.14643, "volume": 51219.0}, {"date": "2012-01-04", "close": 0.175716, "volume": 82194.0}, {"date": "2012-01-06", "close": 0.175716, "volume": 15366.0}, {"date": "2012-01-09", "close": 0.175716, "volume": 70951.0}, {"date": "2012-01-10", "close": 0.170835, "volume": 54036.0}, {"date": "2012-01-11", "close": 0.175716, "volume": 59914.0}, {"date": "2012-01-12", "close": 0.161073, "volume": 30731.0}, {"date": "2012-01-16", "close": 0.161073, "volume": 6146.0}, {"date": "2012-01-17", "close": 0.190359, "volume": 28170.0}, {"date": "2012-01-18", "close": 0.190359, "volume": 65863.0}, {"date": "2012-01-19", "close": 0.190359, "volume": 37586.0}, {"date": "2012-01-20", "close": 0.175716, "volume": 56145.0}, {"date": "2012-01-23", "close": 0.180597, "volume": 22325.0}, {"date": "2012-01-24", "close": 0.165954, "volume": 132848.0}, {"date": "2012-01-25", "close": 0.170835, "volume": 10244.0}, {"date": "2012-01-30", "close": 0.165954, "volume": 3585.0}, {"date": "2012-01-31", "close": 0.161073, "volume": 72731.0}, {"date": "2012-02-01", "close": 0.161073, "volume": 150367.0}, {"date": "2012-02-02", "close": 0.170835, "volume": 178211.0}, {"date": "2012-02-03", "close": 0.156192, "volume": 10244.0}, {"date": "2012-02-06", "close": 0.156192, "volume": 74523.0}, {"date": "2012-02-07", "close": 0.156192, "volume": 4672.0}, {"date": "2012-02-08", "close": 0.170835, "volume": 258229.0}, {"date": "2012-02-09", "close": 0.175716, "volume": 235607.0}, {"date": "2012-02-10", "close": 0.165954, "volume": 97316.0}, {"date": "2012-02-13", "close": 0.165954, "volume": 17353.0}, {"date": "2012-02-14", "close": 0.161073, "volume": 9219.0}, {"date": "2012-02-15", "close": 0.175716, "volume": 20488.0}, {"date": "2012-02-16", "close": 0.165954, "volume": 4712.0}, {"date": "2012-02-17", "close": 0.175716, "volume": 37902.0}, {"date": "2012-02-20", "close": 0.165954, "volume": 59700.0}, {"date": "2012-02-22", "close": 0.165954, "volume": 122926.0}, {"date": "2012-02-24", "close": 0.156192, "volume": 228730.0}, {"date": "2012-02-27", "close": 0.14643, "volume": 81950.0}, {"date": "2012-02-28", "close": 0.151311, "volume": 10244.0}, {"date": "2012-02-29", "close": 0.156192, "volume": 28683.0}, {"date": "2012-03-01", "close": 0.161073, "volume": 2049.0}, {"date": "2012-03-02", "close": 0.161073, "volume": 23561.0}, {"date": "2012-03-05", "close": 0.14643, "volume": 133169.0}, {"date": "2012-03-06", "close": 0.151311, "volume": 174145.0}, {"date": "2012-03-07", "close": 0.151311, "volume": 20488.0}, {"date": "2012-03-08", "close": 0.14643, "volume": 66585.0}, {"date": "2012-03-09", "close": 0.136668, "volume": 189831.0}, {"date": "2012-03-13", "close": 0.122025, "volume": 60951.0}, {"date": "2012-03-14", "close": 0.136668, "volume": 309199.0}, {"date": "2012-03-15", "close": 0.126906, "volume": 309670.0}, {"date": "2012-03-16", "close": 0.131787, "volume": 10244.0}, {"date": "2012-03-19", "close": 0.136668, "volume": 357130.0}, {"date": "2012-03-20", "close": 0.131787, "volume": 20615.0}, {"date": "2012-03-21", "close": 0.136668, "volume": 2561.0}, {"date": "2012-03-22", "close": 0.136668, "volume": 143413.0}, {"date": "2012-03-23", "close": 0.126906, "volume": 78885.0}, {"date": "2012-03-26", "close": 0.141549, "volume": 12085.0}, {"date": "2012-03-28", "close": 0.14643, "volume": 81950.0}, {"date": "2012-03-29", "close": 0.156192, "volume": 59414.0}, {"date": "2012-03-30", "close": 0.14643, "volume": 18695.0}, {"date": "2012-04-02", "close": 0.131787, "volume": 20530.0}, {"date": "2012-04-03", "close": 0.14643, "volume": 130865.0}, {"date": "2012-04-04", "close": 0.14643, "volume": 55179.0}, {"date": "2012-04-05", "close": 0.156192, "volume": 95016.0}, {"date": "2012-04-10", "close": 0.14643, "volume": 10244.0}, {"date": "2012-04-11", "close": 0.136668, "volume": 79389.0}, {"date": "2012-04-13", "close": 0.151311, "volume": 154659.0}, {"date": "2012-04-17", "close": 0.14643, "volume": 59209.0}, {"date": "2012-04-18", "close": 0.136668, "volume": 32780.0}, {"date": "2012-04-19", "close": 0.136668, "volume": 86656.0}, {"date": "2012-04-20", "close": 0.156192, "volume": 159058.0}, {"date": "2012-04-23", "close": 0.14643, "volume": 15161.0}, {"date": "2012-04-24", "close": 0.141549, "volume": 163389.0}, {"date": "2012-04-26", "close": 0.136668, "volume": 158779.0}, {"date": "2012-04-27", "close": 0.126906, "volume": 50233.0}, {"date": "2012-04-30", "close": 0.102501, "volume": 381582.0}, {"date": "2012-05-01", "close": 0.09762, "volume": 471227.0}, {"date": "2012-05-02", "close": 0.0888342, "volume": 119404.0}, {"date": "2012-05-04", "close": 0.092739, "volume": 219506.0}, {"date": "2012-05-07", "close": 0.0907866, "volume": 354418.0}, {"date": "2012-05-08", "close": 0.0907866, "volume": 25610.0}, {"date": "2012-05-09", "close": 0.0907866, "volume": 118846.0}, {"date": "2012-05-11", "close": 0.0907866, "volume": 29707.0}, {"date": "2012-05-14", "close": 0.087858, "volume": 30731.0}, {"date": "2012-05-15", "close": 0.0663816, "volume": 578356.0}, {"date": "2012-05-16", "close": 0.0546672, "volume": 319416.0}, {"date": "2012-05-17", "close": 0.0595482, "volume": 47809.0}, {"date": "2012-05-18", "close": 0.0556434, "volume": 20488.0}, {"date": "2012-05-21", "close": 0.0624768, "volume": 175591.0}, {"date": "2012-05-22", "close": 0.0693102, "volume": 7015.0}, {"date": "2012-05-23", "close": 0.0751674, "volume": 103621.0}, {"date": "2012-05-24", "close": 0.0771198, "volume": 30731.0}, {"date": "2012-05-25", "close": 0.078096, "volume": 32780.0}, {"date": "2012-05-28", "close": 0.078096, "volume": 2049.0}, {"date": "2012-05-29", "close": 0.0741912, "volume": 90809.0}, {"date": "2012-05-30", "close": 0.087858, "volume": 28683.0}, {"date": "2012-06-05", "close": 0.0663816, "volume": 138291.0}, {"date": "2012-06-06", "close": 0.0663816, "volume": 56005.0}, {"date": "2012-06-08", "close": 0.068334, "volume": 71707.0}, {"date": "2012-06-12", "close": 0.0663816, "volume": 122473.0}, {"date": "2012-06-15", "close": 0.0624768, "volume": 96965.0}, {"date": "2012-06-18", "close": 0.063453, "volume": 175414.0}, {"date": "2012-06-19", "close": 0.0624768, "volume": 174291.0}, {"date": "2012-06-20", "close": 0.063453, "volume": 54395.0}, {"date": "2012-06-21", "close": 0.063453, "volume": 23970.0}, {"date": "2012-06-22", "close": 0.058572, "volume": 425630.0}, {"date": "2012-06-25", "close": 0.04881, "volume": 153380.0}, {"date": "2012-06-26", "close": 0.0546672, "volume": 136960.0}, {"date": "2012-06-27", "close": 0.0546672, "volume": 108892.0}, {"date": "2012-06-28", "close": 0.0497862, "volume": 143413.0}, {"date": "2012-06-29", "close": 0.0468576, "volume": 106075.0}, {"date": "2012-07-02", "close": 0.0556434, "volume": 68969.0}, {"date": "2012-07-03", "close": 0.0556434, "volume": 10244.0}, {"date": "2012-07-05", "close": 0.058572, "volume": 92194.0}, {"date": "2012-07-06", "close": 0.0566196, "volume": 1701.0}, {"date": "2012-07-10", "close": 0.058572, "volume": 102438.0}, {"date": "2012-07-12", "close": 0.0566196, "volume": 40975.0}, {"date": "2012-07-16", "close": 0.0566196, "volume": 30731.0}, {"date": "2012-07-23", "close": 0.0566196, "volume": 29030.0}, {"date": "2012-07-24", "close": 0.0566196, "volume": 30731.0}, {"date": "2012-07-25", "close": 0.0556434, "volume": 25610.0}, {"date": "2012-07-26", "close": 0.053691, "volume": 61463.0}, {"date": "2012-07-27", "close": 0.0566196, "volume": 51219.0}, {"date": "2012-07-31", "close": 0.04881, "volume": 318641.0}, {"date": "2012-08-01", "close": 0.04881, "volume": 117804.0}, {"date": "2012-08-03", "close": 0.04881, "volume": 30731.0}, {"date": "2012-08-07", "close": 0.0458814, "volume": 51219.0}, {"date": "2012-08-09", "close": 0.053691, "volume": 214207.0}, {"date": "2012-08-10", "close": 0.04881, "volume": 28580.0}, {"date": "2012-08-13", "close": 0.04881, "volume": 6658.0}, {"date": "2012-08-14", "close": 0.0468576, "volume": 470181.0}, {"date": "2012-08-16", "close": 0.0458814, "volume": 9732.0}, {"date": "2012-08-20", "close": 0.043929, "volume": 2160.0}, {"date": "2012-08-21", "close": 0.04881, "volume": 60429.0}, {"date": "2012-08-23", "close": 0.0575958, "volume": 61463.0}, {"date": "2012-08-31", "close": 0.0468576, "volume": 119238.0}, {"date": "2012-09-03", "close": 0.043929, "volume": 33497.0}, {"date": "2012-09-07", "close": 0.0429528, "volume": 10244.0}, {"date": "2012-09-10", "close": 0.0400242, "volume": 202930.0}, {"date": "2012-09-12", "close": 0.0449052, "volume": 93889.0}, {"date": "2012-09-13", "close": 0.0449052, "volume": 18828.0}, {"date": "2012-09-14", "close": 0.0449052, "volume": 13215.0}, {"date": "2012-09-17", "close": 0.0575958, "volume": 151301.0}, {"date": "2012-09-18", "close": 0.068334, "volume": 274431.0}, {"date": "2012-09-19", "close": 0.073215, "volume": 541079.0}, {"date": "2012-09-20", "close": 0.0761436, "volume": 318303.0}, {"date": "2012-09-21", "close": 0.0751674, "volume": 3073.0}, {"date": "2012-09-24", "close": 0.068334, "volume": 20488.0}, {"date": "2012-09-25", "close": 0.068334, "volume": 2049.0}, {"date": "2012-09-26", "close": 0.0595482, "volume": 49170.0}, {"date": "2012-09-28", "close": 0.0595482, "volume": 65765.0}, {"date": "2012-10-03", "close": 0.0517386, "volume": 38722.0}, {"date": "2012-10-04", "close": 0.0507624, "volume": 40975.0}, {"date": "2012-10-05", "close": 0.058572, "volume": 66585.0}, {"date": "2012-10-08", "close": 0.0546672, "volume": 38926.0}, {"date": "2012-10-09", "close": 0.0527148, "volume": 74204.0}, {"date": "2012-10-11", "close": 0.0527148, "volume": 1019.0}, {"date": "2012-10-12", "close": 0.053691, "volume": 20488.0}, {"date": "2012-10-16", "close": 0.063453, "volume": 102438.0}, {"date": "2012-10-17", "close": 0.068334, "volume": 35559.0}, {"date": "2012-10-18", "close": 0.063453, "volume": 355110.0}, {"date": "2012-10-19", "close": 0.063453, "volume": 8970.0}, {"date": "2012-10-22", "close": 0.0556434, "volume": 70931.0}, {"date": "2012-10-23", "close": 0.0556434, "volume": 307314.0}, {"date": "2012-10-29", "close": 0.058572, "volume": 30731.0}, {"date": "2012-10-30", "close": 0.063453, "volume": 23049.0}, {"date": "2012-10-31", "close": 0.068334, "volume": 174810.0}, {"date": "2012-11-02", "close": 0.058572, "volume": 17706.0}, {"date": "2012-11-05", "close": 0.0566196, "volume": 112682.0}, {"date": "2012-11-06", "close": 0.0566196, "volume": 51219.0}, {"date": "2012-11-07", "close": 0.0546672, "volume": 34537.0}, {"date": "2012-11-09", "close": 0.0546672, "volume": 61463.0}, {"date": "2012-11-12", "close": 0.0546672, "volume": 102438.0}, {"date": "2012-11-13", "close": 0.0556434, "volume": 3073.0}, {"date": "2012-11-14", "close": 0.0566196, "volume": 20488.0}, {"date": "2012-11-15", "close": 0.0556434, "volume": 102438.0}, {"date": "2012-11-19", "close": 0.053691, "volume": 35853.0}, {"date": "2012-11-20", "close": 0.053691, "volume": 15.0}, {"date": "2012-11-21", "close": 0.04881, "volume": 117788.0}, {"date": "2012-11-23", "close": 0.0458814, "volume": 261736.0}, {"date": "2012-11-26", "close": 0.04881, "volume": 512190.0}, {"date": "2012-11-28", "close": 0.0458814, "volume": 210401.0}, {"date": "2012-11-29", "close": 0.04881, "volume": 5190.0}, {"date": "2012-11-30", "close": 0.04881, "volume": 18784.0}, {"date": "2012-12-05", "close": 0.04881, "volume": 30731.0}, {"date": "2012-12-07", "close": 0.0507624, "volume": 3790.0}, {"date": "2012-12-11", "close": 0.0507624, "volume": 20488.0}, {"date": "2012-12-12", "close": 0.0507624, "volume": 146381.0}, {"date": "2012-12-13", "close": 0.04881, "volume": 464261.0}, {"date": "2012-12-14", "close": 0.04881, "volume": 537.0}, {"date": "2012-12-17", "close": 0.04881, "volume": 25610.0}, {"date": "2012-12-18", "close": 0.04881, "volume": 62546.0}, {"date": "2012-12-19", "close": 0.04881, "volume": 13746.0}, {"date": "2012-12-20", "close": 0.0468576, "volume": 15058.0}, {"date": "2012-12-21", "close": 0.0468576, "volume": 10244.0}, {"date": "2012-12-31", "close": 0.0468576, "volume": 79472.0}, {"date": "2013-01-03", "close": 0.0507624, "volume": 102438.0}, {"date": "2013-01-07", "close": 0.0507624, "volume": 51219.0}, {"date": "2013-01-08", "close": 0.04881, "volume": 55317.0}, {"date": "2013-01-09", "close": 0.04881, "volume": 20488.0}, {"date": "2013-01-10", "close": 0.0449052, "volume": 69549.0}, {"date": "2013-01-11", "close": 0.0449052, "volume": 34646.0}, {"date": "2013-01-14", "close": 0.0497862, "volume": 171072.0}, {"date": "2013-01-15", "close": 0.04881, "volume": 249577.0}, {"date": "2013-01-18", "close": 0.0507624, "volume": 15366.0}, {"date": "2013-01-21", "close": 0.04881, "volume": 29536.0}, {"date": "2013-01-22", "close": 0.04881, "volume": 46414.0}, {"date": "2013-01-23", "close": 0.043929, "volume": 4098.0}, {"date": "2013-01-24", "close": 0.043929, "volume": 3585.0}, {"date": "2013-01-29", "close": 0.043929, "volume": 340094.0}, {"date": "2013-01-30", "close": 0.0400242, "volume": 116779.0}, {"date": "2013-01-31", "close": 0.0458814, "volume": 247673.0}, {"date": "2013-02-01", "close": 0.043929, "volume": 20171.0}, {"date": "2013-02-04", "close": 0.0497862, "volume": 30731.0}, {"date": "2013-02-05", "close": 0.0468576, "volume": 10244.0}, {"date": "2013-02-07", "close": 0.053691, "volume": 172096.0}, {"date": "2013-02-08", "close": 0.053691, "volume": 20488.0}, {"date": "2013-02-11", "close": 0.0566196, "volume": 32985.0}, {"date": "2013-02-12", "close": 0.063453, "volume": 184952.0}, {"date": "2013-02-13", "close": 0.0663816, "volume": 35853.0}, {"date": "2013-02-15", "close": 0.0575958, "volume": 83999.0}, {"date": "2013-02-18", "close": 0.0624768, "volume": 123325.0}, {"date": "2013-02-20", "close": 0.0605244, "volume": 74472.0}, {"date": "2013-02-21", "close": 0.058572, "volume": 21420.0}, {"date": "2013-02-22", "close": 0.058572, "volume": 61463.0}, {"date": "2013-02-25", "close": 0.0556434, "volume": 40975.0}, {"date": "2013-02-27", "close": 0.053691, "volume": 192583.0}, {"date": "2013-02-28", "close": 0.04881, "volume": 225364.0}, {"date": "2013-03-01", "close": 0.04881, "volume": 10244.0}, {"date": "2013-03-04", "close": 0.04881, "volume": 35853.0}, {"date": "2013-03-05", "close": 0.04881, "volume": 4098.0}, {"date": "2013-03-06", "close": 0.04881, "volume": 44561.0}, {"date": "2013-03-07", "close": 0.0429528, "volume": 6146.0}, {"date": "2013-03-14", "close": 0.0449052, "volume": 163235.0}, {"date": "2013-03-18", "close": 0.0507624, "volume": 16390.0}, {"date": "2013-03-19", "close": 0.0507624, "volume": 2049.0}, {"date": "2013-03-21", "close": 0.0449052, "volume": 10910.0}, {"date": "2013-03-22", "close": 0.0449052, "volume": 60797.0}, {"date": "2013-03-26", "close": 0.04881, "volume": 172198.0}, {"date": "2013-03-27", "close": 0.04881, "volume": 40975.0}, {"date": "2013-03-28", "close": 0.0497862, "volume": 64014.0}, {"date": "2013-04-02", "close": 0.0507624, "volume": 10244.0}, {"date": "2013-04-03", "close": 0.0507624, "volume": 20488.0}, {"date": "2013-04-04", "close": 0.0468576, "volume": 109711.0}, {"date": "2013-04-08", "close": 0.0507624, "volume": 4057.0}, {"date": "2013-04-09", "close": 0.04881, "volume": 39458.0}, {"date": "2013-04-11", "close": 0.04881, "volume": 40975.0}, {"date": "2013-04-12", "close": 0.0449052, "volume": 20488.0}, {"date": "2013-04-15", "close": 0.0419766, "volume": 65560.0}, {"date": "2013-04-16", "close": 0.039048, "volume": 35853.0}, {"date": "2013-04-17", "close": 0.039048, "volume": 5226.0}, {"date": "2013-04-26", "close": 0.034167, "volume": 20489.0}, {"date": "2013-04-29", "close": 0.034167, "volume": 15260.0}, {"date": "2013-04-30", "close": 0.0322146, "volume": 120982.0}, {"date": "2013-05-01", "close": 0.034167, "volume": 28330.0}, {"date": "2013-05-06", "close": 0.039048, "volume": 88711.0}, {"date": "2013-05-09", "close": 0.0380718, "volume": 15366.0}, {"date": "2013-05-10", "close": 0.039048, "volume": 5122.0}, {"date": "2013-05-13", "close": 0.0380718, "volume": 178242.0}, {"date": "2013-05-14", "close": 0.0400242, "volume": 52243.0}, {"date": "2013-05-15", "close": 0.0380718, "volume": 108663.0}, {"date": "2013-05-16", "close": 0.0370956, "volume": 62999.0}, {"date": "2013-05-17", "close": 0.0322146, "volume": 153220.0}, {"date": "2013-05-20", "close": 0.029286, "volume": 121901.0}, {"date": "2013-05-23", "close": 0.029286, "volume": 37902.0}, {"date": "2013-05-29", "close": 0.029286, "volume": 12805.0}, {"date": "2013-05-31", "close": 0.029286, "volume": 15366.0}, {"date": "2013-06-03", "close": 0.039048, "volume": 128048.0}, {"date": "2013-06-06", "close": 0.039048, "volume": 2561.0}, {"date": "2013-06-07", "close": 0.029286, "volume": 11666.0}, {"date": "2013-06-11", "close": 0.0302622, "volume": 512190.0}, {"date": "2013-06-12", "close": 0.029286, "volume": 192724.0}, {"date": "2013-06-13", "close": 0.029286, "volume": 188966.0}, {"date": "2013-06-14", "close": 0.0224526, "volume": 40975.0}, {"date": "2013-06-17", "close": 0.0234288, "volume": 808279.0}, {"date": "2013-06-18", "close": 0.0253812, "volume": 157949.0}, {"date": "2013-06-19", "close": 0.0253812, "volume": 102438.0}, {"date": "2013-06-20", "close": 0.0273336, "volume": 273167.0}, {"date": "2013-06-21", "close": 0.024405, "volume": 416923.0}, {"date": "2013-06-24", "close": 0.0234288, "volume": 236462.0}, {"date": "2013-06-25", "close": 0.0214764, "volume": 151096.0}, {"date": "2013-06-26", "close": 0.0214764, "volume": 311657.0}, {"date": "2013-06-27", "close": 0.019524, "volume": 154938.0}, {"date": "2013-06-28", "close": 0.019524, "volume": 10244.0}, {"date": "2013-07-01", "close": 0.024405, "volume": 40975.0}, {"date": "2013-07-03", "close": 0.024405, "volume": 12293.0}, {"date": "2013-07-09", "close": 0.0253812, "volume": 92194.0}, {"date": "2013-07-16", "close": 0.0302622, "volume": 8195.0}, {"date": "2013-07-18", "close": 0.034167, "volume": 20488.0}, {"date": "2013-07-19", "close": 0.0361194, "volume": 23561.0}, {"date": "2013-07-23", "close": 0.0410004, "volume": 1001301.0}, {"date": "2013-07-24", "close": 0.0419766, "volume": 56853.0}, {"date": "2013-07-25", "close": 0.043929, "volume": 65560.0}, {"date": "2013-07-26", "close": 0.0410004, "volume": 68787.0}, {"date": "2013-07-29", "close": 0.0410004, "volume": 51219.0}, {"date": "2013-07-31", "close": 0.0410004, "volume": 23407.0}, {"date": "2013-08-05", "close": 0.0370956, "volume": 40975.0}, {"date": "2013-08-06", "close": 0.0410004, "volume": 159291.0}, {"date": "2013-08-12", "close": 0.0517386, "volume": 293323.0}, {"date": "2013-08-13", "close": 0.04881, "volume": 87072.0}, {"date": "2013-08-14", "close": 0.04881, "volume": 113905.0}, {"date": "2013-08-15", "close": 0.04881, "volume": 774.0}, {"date": "2013-08-16", "close": 0.0527148, "volume": 46097.0}, {"date": "2013-08-19", "close": 0.053691, "volume": 51219.0}, {"date": "2013-08-20", "close": 0.068334, "volume": 907594.0}, {"date": "2013-08-21", "close": 0.078096, "volume": 563919.0}, {"date": "2013-08-22", "close": 0.073215, "volume": 428704.0}, {"date": "2013-08-23", "close": 0.073215, "volume": 134808.0}, {"date": "2013-08-26", "close": 0.0654054, "volume": 79132.0}, {"date": "2013-08-27", "close": 0.0654054, "volume": 5276.0}, {"date": "2013-08-28", "close": 0.068334, "volume": 2049.0}, {"date": "2013-08-29", "close": 0.068334, "volume": 216145.0}, {"date": "2013-09-02", "close": 0.068334, "volume": 129414.0}, {"date": "2013-09-03", "close": 0.068334, "volume": 25610.0}, {"date": "2013-09-09", "close": 0.068334, "volume": 46097.0}, {"date": "2013-09-10", "close": 0.0673578, "volume": 287658.0}, {"date": "2013-09-12", "close": 0.0663816, "volume": 11652.0}, {"date": "2013-09-13", "close": 0.0654054, "volume": 289900.0}, {"date": "2013-09-16", "close": 0.0673578, "volume": 171072.0}, {"date": "2013-09-17", "close": 0.063453, "volume": 7171.0}, {"date": "2013-09-18", "close": 0.063453, "volume": 717.0}, {"date": "2013-09-19", "close": 0.0663816, "volume": 101414.0}, {"date": "2013-09-20", "close": 0.0663816, "volume": 1024.0}, {"date": "2013-09-23", "close": 0.0663816, "volume": 14341.0}, {"date": "2013-09-25", "close": 0.0663816, "volume": 369.0}, {"date": "2013-09-30", "close": 0.0546672, "volume": 357509.0}, {"date": "2013-10-03", "close": 0.058572, "volume": 81950.0}, {"date": "2013-10-08", "close": 0.0575958, "volume": 33292.0}, {"date": "2013-10-09", "close": 0.0575958, "volume": 40975.0}, {"date": "2013-10-14", "close": 0.058572, "volume": 25610.0}, {"date": "2013-10-15", "close": 0.058572, "volume": 10244.0}, {"date": "2013-10-16", "close": 0.0575958, "volume": 3073.0}, {"date": "2013-10-17", "close": 0.0575958, "volume": 10244.0}, {"date": "2013-10-18", "close": 0.0556434, "volume": 10244.0}, {"date": "2013-10-21", "close": 0.058572, "volume": 114731.0}, {"date": "2013-10-22", "close": 0.0556434, "volume": 51219.0}, {"date": "2013-10-23", "close": 0.0546672, "volume": 132145.0}, {"date": "2013-10-25", "close": 0.0546672, "volume": 79082.0}, {"date": "2013-10-28", "close": 0.0546672, "volume": 35853.0}, {"date": "2013-10-29", "close": 0.0575958, "volume": 323436.0}, {"date": "2013-10-30", "close": 0.0575958, "volume": 81950.0}, {"date": "2013-10-31", "close": 0.0575958, "volume": 68455.0}, {"date": "2013-11-04", "close": 0.0546672, "volume": 15544.0}, {"date": "2013-11-05", "close": 0.053691, "volume": 112682.0}, {"date": "2013-11-06", "close": 0.053691, "volume": 35853.0}, {"date": "2013-11-07", "close": 0.0546672, "volume": 3095677.0}, {"date": "2013-11-08", "close": 0.0595482, "volume": 20488.0}, {"date": "2013-11-11", "close": 0.0556434, "volume": 56567.0}, {"date": "2013-11-12", "close": 0.0566196, "volume": 9219.0}, {"date": "2013-11-14", "close": 0.0566196, "volume": 11268.0}, {"date": "2013-11-15", "close": 0.0566196, "volume": 70682.0}, {"date": "2013-11-19", "close": 0.0546672, "volume": 124978.0}, {"date": "2013-11-21", "close": 0.0517386, "volume": 182121.0}, {"date": "2013-11-22", "close": 0.0517386, "volume": 25005.0}, {"date": "2013-11-25", "close": 0.043929, "volume": 61043.0}, {"date": "2013-12-02", "close": 0.039048, "volume": 101834.0}, {"date": "2013-12-03", "close": 0.0351432, "volume": 34522.0}, {"date": "2013-12-06", "close": 0.0400242, "volume": 25610.0}, {"date": "2013-12-10", "close": 0.039048, "volume": 51219.0}, {"date": "2013-12-11", "close": 0.0361194, "volume": 92194.0}, {"date": "2013-12-13", "close": 0.0263574, "volume": 62795.0}, {"date": "2013-12-16", "close": 0.0273336, "volume": 131838.0}, {"date": "2013-12-30", "close": 0.039048, "volume": 10244.0}, {"date": "2014-01-07", "close": 0.039048, "volume": 10244.0}, {"date": "2014-01-09", "close": 0.039048, "volume": 8195.0}, {"date": "2014-01-10", "close": 0.039048, "volume": 22536.0}, {"date": "2014-01-17", "close": 0.0283098, "volume": 11268.0}, {"date": "2014-01-22", "close": 0.0322146, "volume": 12805.0}, {"date": "2014-01-23", "close": 0.0429528, "volume": 107065.0}, {"date": "2014-01-30", "close": 0.0410004, "volume": 10244.0}, {"date": "2014-01-31", "close": 0.0410004, "volume": 322680.0}, {"date": "2014-02-03", "close": 0.0410004, "volume": 1826.0}, {"date": "2014-02-05", "close": 0.0361194, "volume": 14660.0}, {"date": "2014-02-06", "close": 0.0331908, "volume": 12591.0}, {"date": "2014-02-10", "close": 0.0361194, "volume": 40975.0}, {"date": "2014-02-11", "close": 0.0331908, "volume": 143413.0}, {"date": "2014-02-14", "close": 0.034167, "volume": 385884.0}, {"date": "2014-02-17", "close": 0.039048, "volume": 99887.0}, {"date": "2014-02-18", "close": 0.039048, "volume": 91989.0}, {"date": "2014-02-19", "close": 0.0429528, "volume": 7171.0}, {"date": "2014-02-20", "close": 0.0429528, "volume": 12591.0}, {"date": "2014-02-21", "close": 0.0429528, "volume": 10244.0}, {"date": "2014-02-25", "close": 0.039048, "volume": 40975.0}, {"date": "2014-02-27", "close": 0.039048, "volume": 10244.0}, {"date": "2014-02-28", "close": 0.0458814, "volume": 150584.0}, {"date": "2014-03-04", "close": 0.04881, "volume": 121184.0}, {"date": "2014-03-05", "close": 0.04881, "volume": 52906.0}, {"date": "2014-03-06", "close": 0.04881, "volume": 25610.0}, {"date": "2014-03-07", "close": 0.04881, "volume": 2561.0}, {"date": "2014-03-13", "close": 0.058572, "volume": 487256.0}, {"date": "2014-03-14", "close": 0.058572, "volume": 15366.0}, {"date": "2014-03-19", "close": 0.058572, "volume": 191491.0}, {"date": "2014-03-20", "close": 0.058572, "volume": 154825.0}, {"date": "2014-03-21", "close": 0.053691, "volume": 30731.0}, {"date": "2014-03-25", "close": 0.043929, "volume": 40975.0}, {"date": "2014-03-26", "close": 0.0575958, "volume": 338045.0}, {"date": "2014-03-27", "close": 0.058572, "volume": 419996.0}, {"date": "2014-03-28", "close": 0.058572, "volume": 280241.0}, {"date": "2014-04-01", "close": 0.053691, "volume": 42000.0}, {"date": "2014-04-03", "close": 0.058572, "volume": 112682.0}, {"date": "2014-04-04", "close": 0.058572, "volume": 40975.0}, {"date": "2014-04-07", "close": 0.058572, "volume": 55624.0}, {"date": "2014-04-08", "close": 0.0771198, "volume": 25610.0}, {"date": "2014-04-09", "close": 0.0800484, "volume": 94960.0}, {"date": "2014-04-14", "close": 0.0800484, "volume": 86048.0}, {"date": "2014-04-30", "close": 0.058572, "volume": 83999.0}, {"date": "2014-05-01", "close": 0.063453, "volume": 35136.0}, {"date": "2014-05-05", "close": 0.0771198, "volume": 19668.0}, {"date": "2014-05-08", "close": 0.0751674, "volume": 65665.0}, {"date": "2014-05-19", "close": 0.068334, "volume": 118211.0}, {"date": "2014-05-20", "close": 0.058572, "volume": 95116.0}, {"date": "2014-05-21", "close": 0.058572, "volume": 10244.0}, {"date": "2014-05-22", "close": 0.043929, "volume": 2356.0}, {"date": "2014-05-23", "close": 0.043929, "volume": 5122.0}, {"date": "2014-05-27", "close": 0.0517386, "volume": 51219.0}, {"date": "2014-05-29", "close": 0.0497862, "volume": 10244.0}, {"date": "2014-05-30", "close": 0.053691, "volume": 51219.0}, {"date": "2014-06-02", "close": 0.053691, "volume": 20488.0}, {"date": "2014-06-04", "close": 0.053691, "volume": 4098.0}, {"date": "2014-06-05", "close": 0.04881, "volume": 10244.0}, {"date": "2014-06-06", "close": 0.04881, "volume": 88097.0}, {"date": "2014-06-12", "close": 0.04881, "volume": 6146.0}, {"date": "2014-06-13", "close": 0.04881, "volume": 71707.0}, {"date": "2014-06-18", "close": 0.04881, "volume": 51219.0}, {"date": "2014-06-23", "close": 0.0507624, "volume": 45780.0}, {"date": "2014-06-24", "close": 0.043929, "volume": 84317.0}, {"date": "2014-06-25", "close": 0.043929, "volume": 18121.0}, {"date": "2014-06-26", "close": 0.039048, "volume": 153404.0}, {"date": "2014-06-30", "close": 0.0507624, "volume": 115482.0}, {"date": "2014-07-01", "close": 0.053691, "volume": 72550.0}, {"date": "2014-07-02", "close": 0.04881, "volume": 32142.0}, {"date": "2014-07-09", "close": 0.0497862, "volume": 17414.0}, {"date": "2014-07-14", "close": 0.0497862, "volume": 4098.0}, {"date": "2014-07-15", "close": 0.063453, "volume": 10244.0}, {"date": "2014-07-18", "close": 0.0507624, "volume": 20488.0}, {"date": "2014-07-21", "close": 0.0898104, "volume": 542954.0}, {"date": "2014-07-22", "close": 0.0946914, "volume": 152728.0}, {"date": "2014-07-23", "close": 0.087858, "volume": 463371.0}, {"date": "2014-07-24", "close": 0.112263, "volume": 760552.0}, {"date": "2014-07-25", "close": 0.224526, "volume": 1211078.0}, {"date": "2014-07-28", "close": 0.185478, "volume": 891752.0}, {"date": "2014-07-29", "close": 0.185478, "volume": 585946.0}, {"date": "2014-07-30", "close": 0.185478, "volume": 584728.0}, {"date": "2014-07-31", "close": 0.151311, "volume": 516294.0}, {"date": "2014-08-01", "close": 0.161073, "volume": 358796.0}, {"date": "2014-08-04", "close": 0.180597, "volume": 104825.0}, {"date": "2014-08-05", "close": 0.190359, "volume": 532534.0}, {"date": "2014-08-06", "close": 0.180597, "volume": 223031.0}, {"date": "2014-08-07", "close": 0.170835, "volume": 74227.0}, {"date": "2014-08-08", "close": 0.180597, "volume": 100452.0}, {"date": "2014-08-11", "close": 0.175716, "volume": 208850.0}, {"date": "2014-08-12", "close": 0.165954, "volume": 103799.0}, {"date": "2014-08-13", "close": 0.14643, "volume": 413491.0}, {"date": "2014-08-14", "close": 0.165954, "volume": 318582.0}, {"date": "2014-08-15", "close": 0.165954, "volume": 46503.0}, {"date": "2014-08-20", "close": 0.165954, "volume": 1455556.0}, {"date": "2014-08-21", "close": 0.170835, "volume": 260267.0}, {"date": "2014-08-22", "close": 0.170835, "volume": 109599.0}, {"date": "2014-08-25", "close": 0.170835, "volume": 100389.0}, {"date": "2014-08-26", "close": 0.170835, "volume": 21150.0}, {"date": "2014-08-27", "close": 0.170835, "volume": 11268.0}, {"date": "2014-08-28", "close": 0.165954, "volume": 208461.0}, {"date": "2014-08-29", "close": 0.165954, "volume": 128560.0}, {"date": "2014-09-01", "close": 0.175716, "volume": 188534.0}, {"date": "2014-09-02", "close": 0.180597, "volume": 166892.0}, {"date": "2014-09-03", "close": 0.161073, "volume": 156788.0}, {"date": "2014-09-04", "close": 0.161073, "volume": 115696.0}, {"date": "2014-09-05", "close": 0.165954, "volume": 69658.0}, {"date": "2014-09-08", "close": 0.170835, "volume": 20367.0}, {"date": "2014-09-09", "close": 0.151311, "volume": 428264.0}, {"date": "2014-09-10", "close": 0.141549, "volume": 215120.0}, {"date": "2014-09-11", "close": 0.151311, "volume": 156840.0}, {"date": "2014-09-12", "close": 0.141549, "volume": 164385.0}, {"date": "2014-09-15", "close": 0.117144, "volume": 394258.0}, {"date": "2014-09-16", "close": 0.117144, "volume": 375789.0}, {"date": "2014-09-17", "close": 0.126906, "volume": 37390.0}, {"date": "2014-09-18", "close": 0.117144, "volume": 153854.0}, {"date": "2014-09-19", "close": 0.122025, "volume": 55226.0}, {"date": "2014-09-22", "close": 0.112263, "volume": 273600.0}, {"date": "2014-09-23", "close": 0.122025, "volume": 172096.0}, {"date": "2014-09-24", "close": 0.117144, "volume": 115900.0}, {"date": "2014-09-25", "close": 0.112263, "volume": 405022.0}, {"date": "2014-09-26", "close": 0.112263, "volume": 93219.0}, {"date": "2014-09-29", "close": 0.117144, "volume": 10905.0}, {"date": "2014-09-30", "close": 0.107382, "volume": 67144.0}, {"date": "2014-10-01", "close": 0.122025, "volume": 47941.0}, {"date": "2014-10-02", "close": 0.165954, "volume": 344449.0}, {"date": "2014-10-03", "close": 0.170835, "volume": 57204.0}, {"date": "2014-10-06", "close": 0.14643, "volume": 20488.0}, {"date": "2014-10-07", "close": 0.156192, "volume": 64680.0}, {"date": "2014-10-08", "close": 0.131787, "volume": 22159.0}, {"date": "2014-10-09", "close": 0.156192, "volume": 59429.0}, {"date": "2014-10-10", "close": 0.14643, "volume": 127237.0}, {"date": "2014-10-13", "close": 0.107382, "volume": 396916.0}, {"date": "2014-10-14", "close": 0.102501, "volume": 274085.0}, {"date": "2014-10-15", "close": 0.107382, "volume": 209843.0}, {"date": "2014-10-16", "close": 0.112263, "volume": 99112.0}, {"date": "2014-10-21", "close": 0.112263, "volume": 217856.0}, {"date": "2014-10-22", "close": 0.102501, "volume": 43372.0}, {"date": "2014-10-23", "close": 0.1, "volume": 110000.0}, {"date": "2014-10-24", "close": 0.105, "volume": 52520.0}, {"date": "2014-10-28", "close": 0.1, "volume": 15000.0}, {"date": "2014-10-30", "close": 0.095, "volume": 66350.0}, {"date": "2014-10-31", "close": 0.09, "volume": 331306.0}, {"date": "2014-11-03", "close": 0.09, "volume": 115421.0}, {"date": "2014-11-04", "close": 0.087, "volume": 12000.0}, {"date": "2014-11-05", "close": 0.09, "volume": 15650.0}, {"date": "2014-11-06", "close": 0.095, "volume": 17000.0}, {"date": "2014-11-07", "close": 0.087, "volume": 22199.0}, {"date": "2014-11-10", "close": 0.087, "volume": 35500.0}, {"date": "2014-11-12", "close": 0.095, "volume": 45000.0}, {"date": "2014-11-13", "close": 0.094, "volume": 52400.0}, {"date": "2014-11-14", "close": 0.095, "volume": 11000.0}, {"date": "2014-11-19", "close": 0.087, "volume": 100000.0}, {"date": "2014-11-20", "close": 0.094, "volume": 40638.0}, {"date": "2014-11-26", "close": 0.085, "volume": 40744.0}, {"date": "2014-11-27", "close": 0.085, "volume": 56000.0}, {"date": "2014-11-28", "close": 0.09, "volume": 400.0}, {"date": "2014-12-01", "close": 0.085, "volume": 24128.0}, {"date": "2014-12-02", "close": 0.08, "volume": 472.0}, {"date": "2014-12-03", "close": 0.08, "volume": 113028.0}, {"date": "2014-12-04", "close": 0.08, "volume": 62500.0}, {"date": "2014-12-05", "close": 0.08, "volume": 85200.0}, {"date": "2014-12-08", "close": 0.08, "volume": 14811.0}, {"date": "2014-12-09", "close": 0.08, "volume": 20000.0}, {"date": "2014-12-11", "close": 0.07, "volume": 20367.0}, {"date": "2014-12-12", "close": 0.075, "volume": 17000.0}, {"date": "2014-12-15", "close": 0.07, "volume": 93478.0}, {"date": "2014-12-17", "close": 0.06, "volume": 240271.0}, {"date": "2014-12-18", "close": 0.06, "volume": 35000.0}, {"date": "2014-12-19", "close": 0.065, "volume": 32750.0}, {"date": "2014-12-24", "close": 0.06, "volume": 34729.0}, {"date": "2014-12-29", "close": 0.06, "volume": 15519.0}, {"date": "2015-01-05", "close": 0.08, "volume": 46522.0}, {"date": "2015-01-06", "close": 0.08, "volume": 86950.0}, {"date": "2015-01-07", "close": 0.08, "volume": 158080.0}, {"date": "2015-01-08", "close": 0.076, "volume": 20000.0}, {"date": "2015-01-09", "close": 0.085, "volume": 35000.0}, {"date": "2015-01-12", "close": 0.085, "volume": 15000.0}, {"date": "2015-01-13", "close": 0.085, "volume": 24000.0}, {"date": "2015-01-19", "close": 0.093, "volume": 35500.0}, {"date": "2015-01-20", "close": 0.092, "volume": 10000.0}, {"date": "2015-01-21", "close": 0.082, "volume": 60000.0}, {"date": "2015-01-22", "close": 0.085, "volume": 111500.0}, {"date": "2015-01-23", "close": 0.082, "volume": 159860.0}, {"date": "2015-01-27", "close": 0.082, "volume": 279906.0}, {"date": "2015-01-28", "close": 0.085, "volume": 70000.0}, {"date": "2015-01-29", "close": 0.085, "volume": 170000.0}, {"date": "2015-01-30", "close": 0.077, "volume": 58942.0}, {"date": "2015-02-02", "close": 0.077, "volume": 12750.0}, {"date": "2015-02-03", "close": 0.077, "volume": 10000.0}, {"date": "2015-02-04", "close": 0.08, "volume": 143000.0}, {"date": "2015-02-05", "close": 0.075, "volume": 50000.0}, {"date": "2015-02-10", "close": 0.075, "volume": 14000.0}, {"date": "2015-02-11", "close": 0.078, "volume": 25641.0}, {"date": "2015-02-12", "close": 0.069, "volume": 24359.0}, {"date": "2015-02-13", "close": 0.066, "volume": 110000.0}, {"date": "2015-02-16", "close": 0.07, "volume": 67000.0}, {"date": "2015-02-18", "close": 0.075, "volume": 15000.0}, {"date": "2015-02-19", "close": 0.075, "volume": 5000.0}, {"date": "2015-02-20", "close": 0.066, "volume": 61630.0}, {"date": "2015-02-23", "close": 0.08, "volume": 19960.0}, {"date": "2015-02-24", "close": 0.084, "volume": 19523.0}, {"date": "2015-02-26", "close": 0.078, "volume": 118000.0}, {"date": "2015-02-27", "close": 0.08, "volume": 13870.0}, {"date": "2015-03-02", "close": 0.08, "volume": 37701.0}, {"date": "2015-03-03", "close": 0.08, "volume": 12299.0}, {"date": "2015-03-06", "close": 0.076, "volume": 45000.0}, {"date": "2015-03-09", "close": 0.079, "volume": 48900.0}, {"date": "2015-03-12", "close": 0.07, "volume": 30000.0}, {"date": "2015-03-17", "close": 0.085, "volume": 1013361.0}, {"date": "2015-03-18", "close": 0.087, "volume": 105500.0}, {"date": "2015-03-19", "close": 0.085, "volume": 414.0}, {"date": "2015-03-20", "close": 0.08, "volume": 288899.0}, {"date": "2015-03-23", "close": 0.082, "volume": 182166.0}, {"date": "2015-03-24", "close": 0.08, "volume": 115905.0}, {"date": "2015-03-25", "close": 0.081, "volume": 10000.0}, {"date": "2015-03-31", "close": 0.081, "volume": 45211.0}, {"date": "2015-04-01", "close": 0.092, "volume": 119610.0}, {"date": "2015-04-02", "close": 0.09, "volume": 32066.0}, {"date": "2015-04-08", "close": 0.089, "volume": 173000.0}, {"date": "2015-04-10", "close": 0.085, "volume": 20000.0}, {"date": "2015-04-13", "close": 0.071, "volume": 36145.0}, {"date": "2015-04-14", "close": 0.075, "volume": 119000.0}, {"date": "2015-04-15", "close": 0.072, "volume": 46608.0}, {"date": "2015-04-16", "close": 0.072, "volume": 88659.0}, {"date": "2015-04-17", "close": 0.07, "volume": 17572.0}, {"date": "2015-04-20", "close": 0.061, "volume": 288618.0}, {"date": "2015-04-21", "close": 0.06, "volume": 111733.0}, {"date": "2015-04-22", "close": 0.06, "volume": 352969.0}, {"date": "2015-04-23", "close": 0.06, "volume": 30000.0}, {"date": "2015-04-24", "close": 0.06, "volume": 20000.0}, {"date": "2015-04-28", "close": 0.06, "volume": 353000.0}, {"date": "2015-04-29", "close": 0.056, "volume": 247885.0}, {"date": "2015-05-01", "close": 0.063, "volume": 71551.0}, {"date": "2015-05-04", "close": 0.06, "volume": 98449.0}, {"date": "2015-05-06", "close": 0.063, "volume": 44800.0}, {"date": "2015-05-07", "close": 0.062, "volume": 133000.0}, {"date": "2015-05-08", "close": 0.062, "volume": 294838.0}, {"date": "2015-05-11", "close": 0.063, "volume": 237077.0}, {"date": "2015-05-12", "close": 0.06, "volume": 291676.0}, {"date": "2015-05-13", "close": 0.059, "volume": 55014.0}, {"date": "2015-05-14", "close": 0.059, "volume": 8000.0}, {"date": "2015-05-18", "close": 0.059, "volume": 52682.0}, {"date": "2015-05-19", "close": 0.058, "volume": 23903.0}, {"date": "2015-05-21", "close": 0.059, "volume": 82500.0}, {"date": "2015-05-22", "close": 0.058, "volume": 18950.0}, {"date": "2015-05-25", "close": 0.068, "volume": 239600.0}, {"date": "2015-05-26", "close": 0.072, "volume": 19000.0}, {"date": "2015-05-27", "close": 0.076, "volume": 31000.0}, {"date": "2015-05-28", "close": 0.063, "volume": 23798.0}, {"date": "2015-05-29", "close": 0.063, "volume": 80000.0}, {"date": "2015-06-01", "close": 0.06, "volume": 155794.0}, {"date": "2015-06-02", "close": 0.06, "volume": 20000.0}, {"date": "2015-06-05", "close": 0.06, "volume": 5908.0}, {"date": "2015-06-09", "close": 0.055, "volume": 40000.0}, {"date": "2015-06-10", "close": 0.056, "volume": 29092.0}, {"date": "2015-06-12", "close": 0.058, "volume": 25000.0}, {"date": "2015-06-15", "close": 0.065, "volume": 92093.0}, {"date": "2015-06-16", "close": 0.06, "volume": 70000.0}, {"date": "2015-06-17", "close": 0.06, "volume": 27000.0}, {"date": "2015-06-18", "close": 0.068, "volume": 79324.0}, {"date": "2015-06-22", "close": 0.06, "volume": 126492.0}, {"date": "2015-06-23", "close": 0.06, "volume": 91000.0}, {"date": "2015-06-24", "close": 0.063, "volume": 11514.0}, {"date": "2015-06-25", "close": 0.057, "volume": 236492.0}, {"date": "2015-06-26", "close": 0.061, "volume": 13000.0}, {"date": "2015-06-29", "close": 0.06, "volume": 82093.0}, {"date": "2015-06-30", "close": 0.054, "volume": 186000.0}, {"date": "2015-07-03", "close": 0.06, "volume": 174500.0}, {"date": "2015-07-09", "close": 0.058, "volume": 50698.0}, {"date": "2015-07-10", "close": 0.059, "volume": 19302.0}, {"date": "2015-07-14", "close": 0.062, "volume": 233455.0}, {"date": "2015-07-17", "close": 0.063, "volume": 174668.0}, {"date": "2015-07-20", "close": 0.065, "volume": 32200.0}, {"date": "2015-07-21", "close": 0.065, "volume": 12999.0}, {"date": "2015-07-22", "close": 0.062, "volume": 80000.0}, {"date": "2015-07-27", "close": 0.062, "volume": 79000.0}, {"date": "2015-07-28", "close": 0.065, "volume": 284178.0}, {"date": "2015-07-30", "close": 0.06, "volume": 3325.0}, {"date": "2015-07-31", "close": 0.065, "volume": 79407.0}, {"date": "2015-08-03", "close": 0.062, "volume": 4260.0}, {"date": "2015-08-05", "close": 0.063, "volume": 60740.0}, {"date": "2015-08-06", "close": 0.063, "volume": 15556.0}, {"date": "2015-08-07", "close": 0.063, "volume": 63704.0}, {"date": "2015-08-10", "close": 0.064, "volume": 15000.0}, {"date": "2015-08-11", "close": 0.064, "volume": 500.0}, {"date": "2015-08-13", "close": 0.06, "volume": 42375.0}, {"date": "2015-08-14", "close": 0.064, "volume": 14000.0}, {"date": "2015-08-17", "close": 0.06, "volume": 62500.0}, {"date": "2015-08-18", "close": 0.06, "volume": 49949.0}, {"date": "2015-08-19", "close": 0.06, "volume": 10051.0}, {"date": "2015-08-20", "close": 0.06, "volume": 33000.0}, {"date": "2015-08-25", "close": 0.056, "volume": 131000.0}, {"date": "2015-08-27", "close": 0.058, "volume": 20000.0}, {"date": "2015-08-28", "close": 0.058, "volume": 20000.0}, {"date": "2015-08-31", "close": 0.06, "volume": 52334.0}, {"date": "2015-09-03", "close": 0.06, "volume": 66334.0}, {"date": "2015-09-14", "close": 0.059, "volume": 76385.0}, {"date": "2015-09-15", "close": 0.06, "volume": 433615.0}, {"date": "2015-09-17", "close": 0.069, "volume": 106800.0}, {"date": "2015-09-18", "close": 0.063, "volume": 260000.0}, {"date": "2015-09-21", "close": 0.063, "volume": 20000.0}, {"date": "2015-09-22", "close": 0.062, "volume": 150000.0}, {"date": "2015-09-23", "close": 0.065, "volume": 20000.0}, {"date": "2015-09-25", "close": 0.059, "volume": 15000.0}, {"date": "2015-09-28", "close": 0.06, "volume": 100000.0}, {"date": "2015-09-29", "close": 0.059, "volume": 40000.0}, {"date": "2015-10-02", "close": 0.06, "volume": 100000.0}, {"date": "2015-10-05", "close": 0.061, "volume": 96753.0}, {"date": "2015-10-06", "close": 0.06, "volume": 215000.0}, {"date": "2015-10-07", "close": 0.06, "volume": 350000.0}, {"date": "2015-10-08", "close": 0.06, "volume": 218900.0}, {"date": "2015-10-12", "close": 0.061, "volume": 10000.0}, {"date": "2015-10-14", "close": 0.06, "volume": 318211.0}, {"date": "2015-10-15", "close": 0.061, "volume": 124789.0}, {"date": "2015-10-16", "close": 0.068, "volume": 431751.0}, {"date": "2015-10-19", "close": 0.071, "volume": 431111.0}, {"date": "2015-10-20", "close": 0.075, "volume": 166695.0}, {"date": "2015-10-21", "close": 0.075, "volume": 77500.0}, {"date": "2015-10-22", "close": 0.073, "volume": 150039.0}, {"date": "2015-10-23", "close": 0.076, "volume": 47461.0}, {"date": "2015-10-26", "close": 0.075, "volume": 381250.0}, {"date": "2015-10-27", "close": 0.069, "volume": 34500.0}, {"date": "2015-10-28", "close": 0.065, "volume": 2000.0}, {"date": "2015-10-29", "close": 0.063, "volume": 5039.0}, {"date": "2015-10-30", "close": 0.058, "volume": 1348500.0}, {"date": "2015-11-03", "close": 0.058, "volume": 199946.0}, {"date": "2015-11-04", "close": 0.059, "volume": 143500.0}, {"date": "2015-11-05", "close": 0.058, "volume": 110546.0}, {"date": "2015-11-09", "close": 0.06, "volume": 144000.0}, {"date": "2015-11-10", "close": 0.058, "volume": 136714.0}, {"date": "2015-11-11", "close": 0.051, "volume": 235000.0}, {"date": "2015-11-12", "close": 0.058, "volume": 16897.0}, {"date": "2015-11-16", "close": 0.057, "volume": 17543.0}, {"date": "2015-11-17", "close": 0.054, "volume": 50000.0}, {"date": "2015-11-18", "close": 0.054, "volume": 16000.0}, {"date": "2015-11-19", "close": 0.057, "volume": 136350.0}, {"date": "2015-11-20", "close": 0.057, "volume": 27200.0}, {"date": "2015-11-26", "close": 0.052, "volume": 793160.0}, {"date": "2015-12-01", "close": 0.056, "volume": 25255.0}, {"date": "2015-12-03", "close": 0.051, "volume": 300000.0}, {"date": "2015-12-04", "close": 0.054, "volume": 25000.0}, {"date": "2015-12-08", "close": 0.052, "volume": 40000.0}, {"date": "2015-12-11", "close": 0.052, "volume": 50000.0}, {"date": "2015-12-14", "close": 0.051, "volume": 129500.0}, {"date": "2015-12-16", "close": 0.05, "volume": 100000.0}, {"date": "2015-12-18", "close": 0.05, "volume": 18956.0}, {"date": "2016-01-07", "close": 0.054, "volume": 50000.0}, {"date": "2016-01-11", "close": 0.05, "volume": 80000.0}, {"date": "2016-01-12", "close": 0.05, "volume": 20000.0}, {"date": "2016-01-13", "close": 0.037, "volume": 467856.0}, {"date": "2016-01-14", "close": 0.037, "volume": 54000.0}, {"date": "2016-01-19", "close": 0.035, "volume": 4500.0}, {"date": "2016-01-21", "close": 0.038, "volume": 125000.0}, {"date": "2016-01-27", "close": 0.038, "volume": 43316.0}, {"date": "2016-01-29", "close": 0.03, "volume": 60000.0}, {"date": "2016-02-01", "close": 0.035, "volume": 16001.0}, {"date": "2016-02-03", "close": 0.03, "volume": 215085.0}, {"date": "2016-02-04", "close": 0.03, "volume": 40000.0}, {"date": "2016-02-05", "close": 0.031, "volume": 100415.0}, {"date": "2016-02-08", "close": 0.032, "volume": 20000.0}, {"date": "2016-02-09", "close": 0.032, "volume": 31250.0}, {"date": "2016-02-12", "close": 0.032, "volume": 140000.0}, {"date": "2016-02-15", "close": 0.03, "volume": 280099.0}, {"date": "2016-02-16", "close": 0.03, "volume": 479901.0}, {"date": "2016-02-18", "close": 0.035, "volume": 50000.0}, {"date": "2016-02-22", "close": 0.031, "volume": 220000.0}, {"date": "2016-02-24", "close": 0.035, "volume": 13715.0}, {"date": "2016-02-29", "close": 0.035, "volume": 62000.0}, {"date": "2016-03-01", "close": 0.033, "volume": 20000.0}, {"date": "2016-03-02", "close": 0.038, "volume": 567611.0}, {"date": "2016-03-03", "close": 0.038, "volume": 24000.0}, {"date": "2016-03-04", "close": 0.041, "volume": 25332.0}, {"date": "2016-03-07", "close": 0.045, "volume": 141000.0}, {"date": "2016-03-08", "close": 0.045, "volume": 135712.0}, {"date": "2016-03-10", "close": 0.042, "volume": 506730.0}, {"date": "2016-03-15", "close": 0.038, "volume": 226261.0}, {"date": "2016-03-18", "close": 0.045, "volume": 189823.0}, {"date": "2016-03-21", "close": 0.048, "volume": 458036.0}, {"date": "2016-03-22", "close": 0.055, "volume": 604931.0}, {"date": "2016-03-29", "close": 0.052, "volume": 5000.0}, {"date": "2016-03-30", "close": 0.052, "volume": 95000.0}, {"date": "2016-04-04", "close": 0.05, "volume": 65069.0}, {"date": "2016-04-06", "close": 0.043, "volume": 488001.0}, {"date": "2016-04-07", "close": 0.043, "volume": 133809.0}, {"date": "2016-04-08", "close": 0.034, "volume": 557435.0}, {"date": "2016-04-11", "close": 0.034, "volume": 111000.0}, {"date": "2016-04-12", "close": 0.043, "volume": 223460.0}, {"date": "2016-04-13", "close": 0.048, "volume": 35416.0}, {"date": "2016-04-18", "close": 0.038, "volume": 10399.0}, {"date": "2016-04-19", "close": 0.045, "volume": 20000.0}, {"date": "2016-04-20", "close": 0.04, "volume": 100000.0}, {"date": "2016-04-21", "close": 0.038, "volume": 95046.0}, {"date": "2016-04-26", "close": 0.039, "volume": 11764.0}, {"date": "2016-04-27", "close": 0.04, "volume": 1764.0}, {"date": "2016-04-29", "close": 0.042, "volume": 5000.0}, {"date": "2016-05-02", "close": 0.038, "volume": 15000.0}, {"date": "2016-05-03", "close": 0.038, "volume": 50000.0}, {"date": "2016-05-04", "close": 0.04, "volume": 74474.0}, {"date": "2016-05-05", "close": 0.047, "volume": 160224.0}, {"date": "2016-05-06", "close": 0.046, "volume": 128430.0}, {"date": "2016-05-09", "close": 0.046, "volume": 65413.0}, {"date": "2016-05-10", "close": 0.045, "volume": 11587.0}, {"date": "2016-05-12", "close": 0.038, "volume": 217413.0}, {"date": "2016-05-13", "close": 0.04, "volume": 25000.0}, {"date": "2016-05-16", "close": 0.041, "volume": 45000.0}, {"date": "2016-05-17", "close": 0.041, "volume": 155000.0}, {"date": "2016-05-18", "close": 0.038, "volume": 218087.0}, {"date": "2016-05-19", "close": 0.039, "volume": 49000.0}, {"date": "2016-05-20", "close": 0.035, "volume": 150000.0}, {"date": "2016-05-23", "close": 0.04, "volume": 166000.0}, {"date": "2016-05-24", "close": 0.039, "volume": 10000.0}, {"date": "2016-05-25", "close": 0.04, "volume": 330500.0}, {"date": "2016-05-26", "close": 0.036, "volume": 42911.0}, {"date": "2016-05-27", "close": 0.041, "volume": 414050.0}, {"date": "2016-05-30", "close": 0.058, "volume": 3332977.0}, {"date": "2016-05-31", "close": 0.051, "volume": 1211300.0}, {"date": "2016-06-01", "close": 0.064, "volume": 779934.0}, {"date": "2016-06-02", "close": 0.071, "volume": 636469.0}, {"date": "2016-06-03", "close": 0.115, "volume": 1970244.0}, {"date": "2016-06-06", "close": 0.145, "volume": 2510719.0}, {"date": "2016-06-07", "close": 0.115, "volume": 1511712.0}, {"date": "2016-06-08", "close": 0.11, "volume": 427219.0}, {"date": "2016-06-09", "close": 0.12, "volume": 529360.0}, {"date": "2016-06-10", "close": 0.12, "volume": 33996.0}, {"date": "2016-06-14", "close": 0.093, "volume": 291902.0}, {"date": "2016-06-15", "close": 0.082, "volume": 221499.0}, {"date": "2016-06-20", "close": 0.13, "volume": 1283162.0}, {"date": "2016-06-21", "close": 0.13, "volume": 654520.0}, {"date": "2016-06-22", "close": 0.13, "volume": 569450.0}, {"date": "2016-06-23", "close": 0.12, "volume": 496489.0}, {"date": "2016-06-24", "close": 0.105, "volume": 637153.0}, {"date": "2016-06-27", "close": 0.098, "volume": 306341.0}, {"date": "2016-06-28", "close": 0.095, "volume": 350000.0}, {"date": "2016-06-29", "close": 0.095, "volume": 609167.0}, {"date": "2016-06-30", "close": 0.1, "volume": 1632753.0}, {"date": "2016-07-01", "close": 0.091, "volume": 137742.0}, {"date": "2016-07-04", "close": 0.097, "volume": 982679.0}, {"date": "2016-07-05", "close": 0.093, "volume": 327433.0}, {"date": "2016-07-06", "close": 0.088, "volume": 701241.0}, {"date": "2016-07-07", "close": 0.092, "volume": 912792.0}, {"date": "2016-07-08", "close": 0.096, "volume": 1645881.0}, {"date": "2016-07-11", "close": 0.097, "volume": 442336.0}, {"date": "2016-07-12", "close": 0.096, "volume": 1844509.0}, {"date": "2016-07-13", "close": 0.095, "volume": 321534.0}, {"date": "2016-07-14", "close": 0.115, "volume": 3761414.0}, {"date": "2016-07-15", "close": 0.11, "volume": 1335643.0}, {"date": "2016-07-18", "close": 0.11, "volume": 706980.0}, {"date": "2016-07-19", "close": 0.12, "volume": 1198925.0}, {"date": "2016-07-20", "close": 0.135, "volume": 1546253.0}, {"date": "2016-07-21", "close": 0.125, "volume": 944483.0}, {"date": "2016-07-22", "close": 0.13, "volume": 950503.0}, {"date": "2016-07-25", "close": 0.115, "volume": 1746643.0}, {"date": "2016-07-26", "close": 0.11, "volume": 1138742.0}, {"date": "2016-07-27", "close": 0.115, "volume": 258968.0}, {"date": "2016-07-28", "close": 0.115, "volume": 363866.0}, {"date": "2016-07-29", "close": 0.115, "volume": 610274.0}, {"date": "2016-08-01", "close": 0.12, "volume": 179370.0}, {"date": "2016-08-02", "close": 0.105, "volume": 581063.0}, {"date": "2016-08-03", "close": 0.107, "volume": 50000.0}, {"date": "2016-08-04", "close": 0.105, "volume": 235998.0}, {"date": "2016-08-05", "close": 0.11, "volume": 137770.0}, {"date": "2016-08-08", "close": 0.1, "volume": 1672172.0}, {"date": "2016-08-09", "close": 0.1, "volume": 1109133.0}, {"date": "2016-08-10", "close": 0.099, "volume": 396802.0}, {"date": "2016-08-11", "close": 0.11, "volume": 187714.0}, {"date": "2016-08-12", "close": 0.11, "volume": 64706.0}, {"date": "2016-08-15", "close": 0.105, "volume": 206750.0}, {"date": "2016-08-16", "close": 0.099, "volume": 482889.0}, {"date": "2016-08-17", "close": 0.096, "volume": 342167.0}, {"date": "2016-08-19", "close": 0.096, "volume": 135000.0}, {"date": "2016-08-22", "close": 0.125, "volume": 3273844.0}, {"date": "2016-08-23", "close": 0.115, "volume": 2019005.0}, {"date": "2016-08-24", "close": 0.145, "volume": 3452280.0}, {"date": "2016-08-25", "close": 0.14, "volume": 2109605.0}, {"date": "2016-08-26", "close": 0.125, "volume": 1494998.0}, {"date": "2016-08-29", "close": 0.135, "volume": 761899.0}, {"date": "2016-08-30", "close": 0.13, "volume": 470370.0}, {"date": "2016-08-31", "close": 0.12, "volume": 1814437.0}, {"date": "2016-09-01", "close": 0.115, "volume": 154237.0}, {"date": "2016-09-02", "close": 0.115, "volume": 230349.0}, {"date": "2016-09-05", "close": 0.115, "volume": 50000.0}, {"date": "2016-09-06", "close": 0.12, "volume": 649793.0}, {"date": "2016-09-07", "close": 0.12, "volume": 196421.0}, {"date": "2016-09-08", "close": 0.13, "volume": 752715.0}, {"date": "2016-09-09", "close": 0.12, "volume": 515222.0}, {"date": "2016-09-12", "close": 0.11, "volume": 913135.0}, {"date": "2016-09-13", "close": 0.11, "volume": 562912.0}, {"date": "2016-09-16", "close": 0.105, "volume": 141381.0}, {"date": "2016-09-19", "close": 0.11, "volume": 138727.0}, {"date": "2016-09-20", "close": 0.105, "volume": 294478.0}, {"date": "2016-09-21", "close": 0.115, "volume": 1079241.0}, {"date": "2016-09-22", "close": 0.11, "volume": 419836.0}, {"date": "2016-09-23", "close": 0.11, "volume": 50495.0}, {"date": "2016-09-26", "close": 0.1, "volume": 604209.0}, {"date": "2016-09-27", "close": 0.098, "volume": 574339.0}, {"date": "2016-09-28", "close": 0.1, "volume": 604634.0}, {"date": "2016-09-29", "close": 0.1, "volume": 567465.0}, {"date": "2016-09-30", "close": 0.1, "volume": 132935.0}, {"date": "2016-10-03", "close": 0.105, "volume": 270000.0}, {"date": "2016-10-04", "close": 0.1, "volume": 39684.0}, {"date": "2016-10-05", "close": 0.098, "volume": 300000.0}, {"date": "2016-10-06", "close": 0.1, "volume": 309079.0}, {"date": "2016-10-07", "close": 0.1, "volume": 205614.0}, {"date": "2016-10-10", "close": 0.1, "volume": 62560.0}, {"date": "2016-10-11", "close": 0.1, "volume": 211187.0}, {"date": "2016-10-12", "close": 0.098, "volume": 39158.0}, {"date": "2016-10-13", "close": 0.096, "volume": 40000.0}, {"date": "2016-10-14", "close": 0.095, "volume": 258109.0}, {"date": "2016-10-17", "close": 0.098, "volume": 26000.0}, {"date": "2016-10-18", "close": 0.09, "volume": 84763.0}, {"date": "2016-10-19", "close": 0.09, "volume": 19000.0}, {"date": "2016-10-20", "close": 0.09, "volume": 167636.0}, {"date": "2016-10-21", "close": 0.086, "volume": 124383.0}, {"date": "2016-10-24", "close": 0.086, "volume": 20000.0}, {"date": "2016-10-25", "close": 0.087, "volume": 145900.0}, {"date": "2016-10-26", "close": 0.087, "volume": 5000.0}, {"date": "2016-10-27", "close": 0.087, "volume": 76008.0}, {"date": "2016-10-28", "close": 0.085, "volume": 148959.0}, {"date": "2016-10-31", "close": 0.086, "volume": 11000.0}, {"date": "2016-11-02", "close": 0.09, "volume": 101777.0}, {"date": "2016-11-03", "close": 0.092, "volume": 118612.0}, {"date": "2016-11-04", "close": 0.086, "volume": 59065.0}, {"date": "2016-11-07", "close": 0.085, "volume": 88666.0}, {"date": "2016-11-08", "close": 0.083, "volume": 140000.0}, {"date": "2016-11-09", "close": 0.083, "volume": 79391.0}, {"date": "2016-11-10", "close": 0.083, "volume": 25609.0}, {"date": "2016-11-11", "close": 0.081, "volume": 66892.0}, {"date": "2016-11-14", "close": 0.08, "volume": 229652.0}, {"date": "2016-11-15", "close": 0.071, "volume": 262082.0}, {"date": "2016-11-16", "close": 0.075, "volume": 15000.0}, {"date": "2016-11-17", "close": 0.077, "volume": 68718.0}, {"date": "2016-11-18", "close": 0.09, "volume": 125258.0}, {"date": "2016-11-21", "close": 0.078, "volume": 36700.0}, {"date": "2016-11-22", "close": 0.08, "volume": 9526.0}, {"date": "2016-11-23", "close": 0.085, "volume": 19026.0}, {"date": "2016-11-24", "close": 0.079, "volume": 102910.0}, {"date": "2016-11-25", "close": 0.074, "volume": 140024.0}, {"date": "2016-11-28", "close": 0.074, "volume": 74146.0}, {"date": "2016-11-30", "close": 0.074, "volume": 187392.0}, {"date": "2016-12-01", "close": 0.082, "volume": 252223.0}, {"date": "2016-12-02", "close": 0.088, "volume": 142682.0}, {"date": "2016-12-05", "close": 0.089, "volume": 72996.0}, {"date": "2016-12-06", "close": 0.08, "volume": 282472.0}, {"date": "2016-12-07", "close": 0.078, "volume": 45339.0}, {"date": "2016-12-08", "close": 0.08, "volume": 162313.0}, {"date": "2016-12-09", "close": 0.079, "volume": 78252.0}, {"date": "2016-12-12", "close": 0.078, "volume": 18974.0}, {"date": "2016-12-13", "close": 0.076, "volume": 78247.0}, {"date": "2016-12-14", "close": 0.07, "volume": 331367.0}, {"date": "2016-12-15", "close": 0.069, "volume": 49700.0}, {"date": "2016-12-16", "close": 0.068, "volume": 123379.0}, {"date": "2016-12-20", "close": 0.067, "volume": 33800.0}, {"date": "2016-12-21", "close": 0.067, "volume": 16200.0}, {"date": "2016-12-22", "close": 0.072, "volume": 325000.0}, {"date": "2016-12-29", "close": 0.07, "volume": 7707.0}, {"date": "2016-12-30", "close": 0.069, "volume": 3350.0}, {"date": "2017-01-03", "close": 0.065, "volume": 50500.0}, {"date": "2017-01-04", "close": 0.078, "volume": 727441.0}, {"date": "2017-01-05", "close": 0.079, "volume": 357079.0}, {"date": "2017-01-06", "close": 0.078, "volume": 246550.0}, {"date": "2017-01-09", "close": 0.082, "volume": 657685.0}, {"date": "2017-01-10", "close": 0.094, "volume": 1986456.0}, {"date": "2017-01-11", "close": 0.105, "volume": 528250.0}, {"date": "2017-01-12", "close": 0.095, "volume": 172609.0}, {"date": "2017-01-13", "close": 0.1, "volume": 257264.0}, {"date": "2017-01-16", "close": 0.1, "volume": 484500.0}, {"date": "2017-01-17", "close": 0.099, "volume": 91609.0}, {"date": "2017-01-18", "close": 0.096, "volume": 445555.0}, {"date": "2017-01-19", "close": 0.088, "volume": 134565.0}, {"date": "2017-01-20", "close": 0.088, "volume": 242397.0}, {"date": "2017-01-23", "close": 0.098, "volume": 778571.0}, {"date": "2017-01-24", "close": 0.091, "volume": 200472.0}, {"date": "2017-01-25", "close": 0.098, "volume": 154253.0}, {"date": "2017-01-27", "close": 0.09, "volume": 127097.0}, {"date": "2017-01-30", "close": 0.091, "volume": 25486.0}, {"date": "2017-01-31", "close": 0.099, "volume": 421295.0}, {"date": "2017-02-01", "close": 0.1, "volume": 626523.0}, {"date": "2017-02-02", "close": 0.125, "volume": 2464310.0}, {"date": "2017-02-03", "close": 0.125, "volume": 954711.0}, {"date": "2017-02-06", "close": 0.145, "volume": 1844852.0}, {"date": "2017-02-07", "close": 0.12, "volume": 826384.0}, {"date": "2017-02-08", "close": 0.13, "volume": 368983.0}, {"date": "2017-02-09", "close": 0.13, "volume": 193850.0}, {"date": "2017-02-10", "close": 0.16, "volume": 1662854.0}, {"date": "2017-02-13", "close": 0.17, "volume": 1587309.0}, {"date": "2017-02-14", "close": 0.145, "volume": 2245357.0}, {"date": "2017-02-15", "close": 0.15, "volume": 1348842.0}, {"date": "2017-02-16", "close": 0.13, "volume": 1091104.0}, {"date": "2017-02-17", "close": 0.14, "volume": 978433.0}, {"date": "2017-02-20", "close": 0.13, "volume": 1056737.0}, {"date": "2017-02-21", "close": 0.105, "volume": 1113535.0}, {"date": "2017-02-22", "close": 0.135, "volume": 661548.0}, {"date": "2017-02-23", "close": 0.135, "volume": 258845.0}, {"date": "2017-02-24", "close": 0.145, "volume": 573009.0}, {"date": "2017-02-27", "close": 0.145, "volume": 514099.0}, {"date": "2017-02-28", "close": 0.125, "volume": 449620.0}, {"date": "2017-03-01", "close": 0.16, "volume": 2442077.0}, {"date": "2017-03-02", "close": 0.155, "volume": 1349775.0}, {"date": "2017-03-03", "close": 0.16, "volume": 1286249.0}, {"date": "2017-03-06", "close": 0.165, "volume": 908171.0}, {"date": "2017-03-09", "close": 0.175, "volume": 5411392.0}, {"date": "2017-03-10", "close": 0.16, "volume": 2973392.0}, {"date": "2017-03-13", "close": 0.145, "volume": 1062510.0}, {"date": "2017-03-14", "close": 0.135, "volume": 2152392.0}, {"date": "2017-03-15", "close": 0.14, "volume": 868029.0}, {"date": "2017-03-16", "close": 0.145, "volume": 1028317.0}, {"date": "2017-03-17", "close": 0.145, "volume": 2002481.0}, {"date": "2017-03-20", "close": 0.135, "volume": 1114335.0}, {"date": "2017-03-21", "close": 0.145, "volume": 1197399.0}, {"date": "2017-03-22", "close": 0.14, "volume": 2437543.0}, {"date": "2017-03-23", "close": 0.135, "volume": 2065023.0}, {"date": "2017-03-24", "close": 0.135, "volume": 1743572.0}, {"date": "2017-03-27", "close": 0.13, "volume": 797441.0}, {"date": "2017-03-28", "close": 0.13, "volume": 1018921.0}, {"date": "2017-03-29", "close": 0.13, "volume": 868185.0}, {"date": "2017-03-30", "close": 0.13, "volume": 1279683.0}, {"date": "2017-03-31", "close": 0.13, "volume": 187414.0}, {"date": "2017-04-03", "close": 0.13, "volume": 421538.0}, {"date": "2017-04-04", "close": 0.13, "volume": 663741.0}, {"date": "2017-04-05", "close": 0.125, "volume": 330313.0}, {"date": "2017-04-06", "close": 0.125, "volume": 246515.0}, {"date": "2017-04-07", "close": 0.12, "volume": 544503.0}, {"date": "2017-04-10", "close": 0.115, "volume": 909286.0}, {"date": "2017-04-11", "close": 0.115, "volume": 742954.0}, {"date": "2017-04-12", "close": 0.125, "volume": 1435051.0}, {"date": "2017-04-13", "close": 0.12, "volume": 298700.0}, {"date": "2017-04-18", "close": 0.12, "volume": 141674.0}, {"date": "2017-04-19", "close": 0.12, "volume": 57129.0}, {"date": "2017-04-20", "close": 0.11, "volume": 655402.0}, {"date": "2017-04-21", "close": 0.115, "volume": 147314.0}, {"date": "2017-04-24", "close": 0.115, "volume": 550464.0}, {"date": "2017-04-26", "close": 0.115, "volume": 814960.0}, {"date": "2017-04-27", "close": 0.11, "volume": 279788.0}, {"date": "2017-04-28", "close": 0.115, "volume": 295430.0}, {"date": "2017-05-01", "close": 0.1, "volume": 1032492.0}, {"date": "2017-05-02", "close": 0.099, "volume": 302385.0}, {"date": "2017-05-03", "close": 0.096, "volume": 405469.0}, {"date": "2017-05-04", "close": 0.09, "volume": 1888953.0}, {"date": "2017-05-05", "close": 0.088, "volume": 1609416.0}, {"date": "2017-05-08", "close": 0.09, "volume": 1036706.0}, {"date": "2017-05-09", "close": 0.087, "volume": 1155794.0}, {"date": "2017-05-10", "close": 0.084, "volume": 1051021.0}, {"date": "2017-05-11", "close": 0.087, "volume": 4499977.0}, {"date": "2017-05-12", "close": 0.09, "volume": 1386121.0}, {"date": "2017-05-15", "close": 0.091, "volume": 3717702.0}, {"date": "2017-05-16", "close": 0.097, "volume": 1350161.0}, {"date": "2017-05-17", "close": 0.095, "volume": 317198.0}, {"date": "2017-05-18", "close": 0.095, "volume": 718474.0}, {"date": "2017-05-19", "close": 0.093, "volume": 920642.0}, {"date": "2017-05-22", "close": 0.09, "volume": 1115020.0}, {"date": "2017-05-23", "close": 0.092, "volume": 260020.0}, {"date": "2017-05-24", "close": 0.093, "volume": 58379.0}, {"date": "2017-05-25", "close": 0.11, "volume": 1863163.0}, {"date": "2017-05-26", "close": 0.11, "volume": 1010764.0}, {"date": "2017-05-29", "close": 0.105, "volume": 1064171.0}, {"date": "2017-05-30", "close": 0.105, "volume": 464355.0}, {"date": "2017-05-31", "close": 0.105, "volume": 486000.0}, {"date": "2017-06-01", "close": 0.105, "volume": 1150642.0}, {"date": "2017-06-02", "close": 0.099, "volume": 543809.0}, {"date": "2017-06-05", "close": 0.095, "volume": 344707.0}, {"date": "2017-06-06", "close": 0.093, "volume": 344917.0}, {"date": "2017-06-07", "close": 0.1, "volume": 764522.0}, {"date": "2017-06-08", "close": 0.099, "volume": 166531.0}, {"date": "2017-06-09", "close": 0.098, "volume": 62523.0}, {"date": "2017-06-13", "close": 0.091, "volume": 359923.0}, {"date": "2017-06-14", "close": 0.097, "volume": 173763.0}, {"date": "2017-06-15", "close": 0.1, "volume": 1021768.0}, {"date": "2017-06-16", "close": 0.099, "volume": 575158.0}, {"date": "2017-06-19", "close": 0.105, "volume": 1956313.0}, {"date": "2017-06-20", "close": 0.105, "volume": 1208356.0}, {"date": "2017-06-21", "close": 0.098, "volume": 626738.0}, {"date": "2017-06-22", "close": 0.099, "volume": 1610522.0}, {"date": "2017-06-23", "close": 0.095, "volume": 566574.0}, {"date": "2017-06-26", "close": 0.097, "volume": 431469.0}, {"date": "2017-06-27", "close": 0.097, "volume": 372415.0}, {"date": "2017-06-28", "close": 0.097, "volume": 309610.0}, {"date": "2017-06-29", "close": 0.097, "volume": 454329.0}, {"date": "2017-06-30", "close": 0.1, "volume": 327863.0}, {"date": "2017-07-03", "close": 0.105, "volume": 1179995.0}, {"date": "2017-07-04", "close": 0.105, "volume": 1062779.0}, {"date": "2017-07-05", "close": 0.1, "volume": 404974.0}, {"date": "2017-07-06", "close": 0.105, "volume": 427222.0}, {"date": "2017-07-07", "close": 0.11, "volume": 943568.0}, {"date": "2017-07-10", "close": 0.098, "volume": 1920575.0}, {"date": "2017-07-11", "close": 0.093, "volume": 442773.0}, {"date": "2017-07-12", "close": 0.089, "volume": 1092808.0}, {"date": "2017-07-13", "close": 0.094, "volume": 708691.0}, {"date": "2017-07-14", "close": 0.095, "volume": 248539.0}, {"date": "2017-07-17", "close": 0.097, "volume": 218508.0}, {"date": "2017-07-18", "close": 0.096, "volume": 530273.0}, {"date": "2017-07-19", "close": 0.092, "volume": 378347.0}, {"date": "2017-07-20", "close": 0.094, "volume": 264290.0}, {"date": "2017-07-21", "close": 0.096, "volume": 303986.0}, {"date": "2017-07-24", "close": 0.094, "volume": 312750.0}, {"date": "2017-07-25", "close": 0.096, "volume": 174056.0}, {"date": "2017-07-26", "close": 0.095, "volume": 11025.0}, {"date": "2017-07-27", "close": 0.095, "volume": 655718.0}, {"date": "2017-07-28", "close": 0.093, "volume": 87400.0}, {"date": "2017-07-31", "close": 0.096, "volume": 232760.0}, {"date": "2017-08-01", "close": 0.094, "volume": 78733.0}, {"date": "2017-08-02", "close": 0.097, "volume": 647653.0}, {"date": "2017-08-03", "close": 0.099, "volume": 1460973.0}, {"date": "2017-08-04", "close": 0.1, "volume": 509833.0}, {"date": "2017-08-07", "close": 0.096, "volume": 357099.0}, {"date": "2017-08-08", "close": 0.099, "volume": 97389.0}, {"date": "2017-08-09", "close": 0.098, "volume": 1746374.0}, {"date": "2017-08-10", "close": 0.099, "volume": 678122.0}, {"date": "2017-08-11", "close": 0.099, "volume": 150916.0}, {"date": "2017-08-14", "close": 0.098, "volume": 718607.0}, {"date": "2017-08-15", "close": 0.095, "volume": 242599.0}, {"date": "2017-08-16", "close": 0.097, "volume": 364804.0}, {"date": "2017-08-17", "close": 0.093, "volume": 490651.0}, {"date": "2017-08-18", "close": 0.096, "volume": 116992.0}, {"date": "2017-08-21", "close": 0.095, "volume": 186570.0}, {"date": "2017-08-22", "close": 0.093, "volume": 147478.0}, {"date": "2017-08-23", "close": 0.093, "volume": 189113.0}, {"date": "2017-08-24", "close": 0.093, "volume": 144458.0}, {"date": "2017-08-25", "close": 0.089, "volume": 461982.0}, {"date": "2017-08-28", "close": 0.089, "volume": 11918.0}, {"date": "2017-08-29", "close": 0.087, "volume": 213585.0}, {"date": "2017-08-30", "close": 0.089, "volume": 208050.0}, {"date": "2017-08-31", "close": 0.093, "volume": 950908.0}, {"date": "2017-09-01", "close": 0.092, "volume": 785810.0}, {"date": "2017-09-04", "close": 0.093, "volume": 303347.0}, {"date": "2017-09-05", "close": 0.092, "volume": 174427.0}, {"date": "2017-09-06", "close": 0.094, "volume": 755150.0}, {"date": "2017-09-07", "close": 0.093, "volume": 143968.0}, {"date": "2017-09-08", "close": 0.093, "volume": 567466.0}, {"date": "2017-09-11", "close": 0.091, "volume": 218016.0}, {"date": "2017-09-12", "close": 0.094, "volume": 377577.0}, {"date": "2017-09-13", "close": 0.115, "volume": 10021400.0}, {"date": "2017-09-14", "close": 0.12, "volume": 4355504.0}, {"date": "2017-09-15", "close": 0.115, "volume": 3561754.0}, {"date": "2017-09-18", "close": 0.105, "volume": 6274953.0}, {"date": "2017-09-19", "close": 0.105, "volume": 2113868.0}, {"date": "2017-09-20", "close": 0.096, "volume": 2823194.0}, {"date": "2017-09-21", "close": 0.1, "volume": 622670.0}, {"date": "2017-09-22", "close": 0.099, "volume": 511294.0}, {"date": "2017-09-25", "close": 0.11, "volume": 976435.0}, {"date": "2017-09-26", "close": 0.105, "volume": 284000.0}, {"date": "2017-09-27", "close": 0.105, "volume": 1657257.0}, {"date": "2017-09-28", "close": 0.11, "volume": 171296.0}, {"date": "2017-09-29", "close": 0.11, "volume": 484814.0}, {"date": "2017-10-02", "close": 0.105, "volume": 1190258.0}, {"date": "2017-10-03", "close": 0.105, "volume": 171185.0}, {"date": "2017-10-04", "close": 0.105, "volume": 99181.0}, {"date": "2017-10-05", "close": 0.1, "volume": 566115.0}, {"date": "2017-10-06", "close": 0.105, "volume": 1978507.0}, {"date": "2017-10-09", "close": 0.11, "volume": 1723495.0}, {"date": "2017-10-10", "close": 0.13, "volume": 3072086.0}, {"date": "2017-10-11", "close": 0.125, "volume": 4517742.0}, {"date": "2017-10-12", "close": 0.12, "volume": 1326572.0}, {"date": "2017-10-13", "close": 0.13, "volume": 1932734.0}, {"date": "2017-10-16", "close": 0.13, "volume": 745705.0}, {"date": "2017-10-17", "close": 0.14, "volume": 1624040.0}, {"date": "2017-10-18", "close": 0.145, "volume": 2303409.0}, {"date": "2017-10-19", "close": 0.145, "volume": 836246.0}, {"date": "2017-10-20", "close": 0.145, "volume": 572354.0}, {"date": "2017-10-23", "close": 0.135, "volume": 3871782.0}, {"date": "2017-10-24", "close": 0.13, "volume": 345157.0}, {"date": "2017-10-25", "close": 0.13, "volume": 1382844.0}, {"date": "2017-10-26", "close": 0.12, "volume": 1990615.0}, {"date": "2017-10-27", "close": 0.12, "volume": 734073.0}, {"date": "2017-10-30", "close": 0.125, "volume": 2133297.0}, {"date": "2017-10-31", "close": 0.155, "volume": 8045628.0}, {"date": "2017-11-01", "close": 0.18, "volume": 12298807.0}, {"date": "2017-11-02", "close": 0.19, "volume": 9109768.0}, {"date": "2017-11-03", "close": 0.205, "volume": 8674922.0}, {"date": "2017-11-06", "close": 0.21, "volume": 3941974.0}, {"date": "2017-11-07", "close": 0.21, "volume": 3023902.0}, {"date": "2017-11-08", "close": 0.205, "volume": 4282112.0}, {"date": "2017-11-09", "close": 0.2, "volume": 1990401.0}, {"date": "2017-11-10", "close": 0.24, "volume": 5514405.0}, {"date": "2017-11-13", "close": 0.235, "volume": 6079088.0}, {"date": "2017-11-14", "close": 0.215, "volume": 3673831.0}, {"date": "2017-11-15", "close": 0.185, "volume": 3913712.0}, {"date": "2017-11-16", "close": 0.19, "volume": 1857576.0}, {"date": "2017-11-17", "close": 0.19, "volume": 1700007.0}, {"date": "2017-11-20", "close": 0.185, "volume": 864877.0}, {"date": "2017-11-21", "close": 0.17, "volume": 1495813.0}, {"date": "2017-11-22", "close": 0.17, "volume": 990613.0}, {"date": "2017-11-23", "close": 0.17, "volume": 2188500.0}, {"date": "2017-11-24", "close": 0.185, "volume": 1246083.0}, {"date": "2017-11-27", "close": 0.175, "volume": 732937.0}, {"date": "2017-11-28", "close": 0.175, "volume": 630146.0}, {"date": "2017-11-29", "close": 0.185, "volume": 637350.0}, {"date": "2017-11-30", "close": 0.175, "volume": 919414.0}, {"date": "2017-12-01", "close": 0.195, "volume": 2814014.0}, {"date": "2017-12-04", "close": 0.19, "volume": 871462.0}, {"date": "2017-12-05", "close": 0.16, "volume": 3464969.0}, {"date": "2017-12-06", "close": 0.155, "volume": 1534600.0}, {"date": "2017-12-07", "close": 0.14, "volume": 2010196.0}, {"date": "2017-12-08", "close": 0.15, "volume": 2351959.0}, {"date": "2017-12-11", "close": 0.145, "volume": 617946.0}, {"date": "2017-12-12", "close": 0.145, "volume": 938662.0}, {"date": "2017-12-13", "close": 0.16, "volume": 2586681.0}, {"date": "2017-12-14", "close": 0.16, "volume": 2356705.0}, {"date": "2017-12-15", "close": 0.165, "volume": 482112.0}, {"date": "2017-12-18", "close": 0.16, "volume": 1557494.0}, {"date": "2017-12-19", "close": 0.15, "volume": 1373194.0}, {"date": "2017-12-20", "close": 0.155, "volume": 349289.0}, {"date": "2017-12-21", "close": 0.155, "volume": 143772.0}, {"date": "2017-12-22", "close": 0.15, "volume": 1090098.0}, {"date": "2017-12-27", "close": 0.145, "volume": 432407.0}, {"date": "2017-12-28", "close": 0.15, "volume": 300164.0}, {"date": "2017-12-29", "close": 0.16, "volume": 615782.0}, {"date": "2018-01-02", "close": 0.155, "volume": 185534.0}, {"date": "2018-01-03", "close": 0.15, "volume": 706666.0}, {"date": "2018-01-04", "close": 0.155, "volume": 772298.0}, {"date": "2018-01-05", "close": 0.175, "volume": 1573557.0}, {"date": "2018-01-08", "close": 0.17, "volume": 2560960.0}, {"date": "2018-01-09", "close": 0.16, "volume": 1520581.0}, {"date": "2018-01-10", "close": 0.155, "volume": 1132452.0}, {"date": "2018-01-11", "close": 0.155, "volume": 535110.0}, {"date": "2018-01-12", "close": 0.165, "volume": 644937.0}, {"date": "2018-01-15", "close": 0.16, "volume": 734205.0}, {"date": "2018-01-16", "close": 0.16, "volume": 703153.0}, {"date": "2018-01-17", "close": 0.15, "volume": 1640761.0}, {"date": "2018-01-18", "close": 0.15, "volume": 972726.0}, {"date": "2018-01-19", "close": 0.145, "volume": 288662.0}, {"date": "2018-01-22", "close": 0.145, "volume": 1377555.0}, {"date": "2018-01-23", "close": 0.135, "volume": 713010.0}, {"date": "2018-01-24", "close": 0.145, "volume": 1618330.0}, {"date": "2018-01-25", "close": 0.145, "volume": 884386.0}, {"date": "2018-01-29", "close": 0.155, "volume": 294766.0}, {"date": "2018-01-30", "close": 0.145, "volume": 244253.0}, {"date": "2018-01-31", "close": 0.135, "volume": 1480870.0}, {"date": "2018-02-01", "close": 0.14, "volume": 56399.0}, {"date": "2018-02-02", "close": 0.145, "volume": 175978.0}, {"date": "2018-02-05", "close": 0.12, "volume": 2057074.0}, {"date": "2018-02-06", "close": 0.11, "volume": 1338353.0}, {"date": "2018-02-07", "close": 0.135, "volume": 820498.0}, {"date": "2018-02-08", "close": 0.12, "volume": 195039.0}, {"date": "2018-02-09", "close": 0.12, "volume": 653038.0}, {"date": "2018-02-12", "close": 0.115, "volume": 259636.0}, {"date": "2018-02-13", "close": 0.115, "volume": 193076.0}, {"date": "2018-02-14", "close": 0.12, "volume": 12571.0}, {"date": "2018-02-15", "close": 0.12, "volume": 207065.0}, {"date": "2018-02-16", "close": 0.14, "volume": 317010.0}, {"date": "2018-02-19", "close": 0.16, "volume": 2079073.0}, {"date": "2018-02-20", "close": 0.135, "volume": 643145.0}, {"date": "2018-02-21", "close": 0.125, "volume": 788074.0}, {"date": "2018-02-22", "close": 0.115, "volume": 725525.0}, {"date": "2018-02-23", "close": 0.13, "volume": 387345.0}, {"date": "2018-02-26", "close": 0.135, "volume": 603838.0}, {"date": "2018-02-27", "close": 0.125, "volume": 334558.0}, {"date": "2018-02-28", "close": 0.125, "volume": 237186.0}, {"date": "2018-03-01", "close": 0.12, "volume": 631787.0}, {"date": "2018-03-02", "close": 0.12, "volume": 321688.0}, {"date": "2018-03-05", "close": 0.12, "volume": 150000.0}, {"date": "2018-03-06", "close": 0.12, "volume": 85000.0}, {"date": "2018-03-07", "close": 0.115, "volume": 261650.0}, {"date": "2018-03-08", "close": 0.115, "volume": 113319.0}, {"date": "2018-03-09", "close": 0.12, "volume": 1194341.0}, {"date": "2018-03-12", "close": 0.125, "volume": 221755.0}, {"date": "2018-03-13", "close": 0.125, "volume": 1115692.0}, {"date": "2018-03-14", "close": 0.12, "volume": 213818.0}, {"date": "2018-03-15", "close": 0.125, "volume": 374770.0}, {"date": "2018-03-16", "close": 0.13, "volume": 407710.0}, {"date": "2018-03-19", "close": 0.13, "volume": 426333.0}, {"date": "2018-03-20", "close": 0.125, "volume": 294322.0}, {"date": "2018-03-21", "close": 0.125, "volume": 166447.0}, {"date": "2018-03-22", "close": 0.125, "volume": 297174.0}, {"date": "2018-03-23", "close": 0.115, "volume": 725776.0}, {"date": "2018-03-26", "close": 0.11, "volume": 361020.0}, {"date": "2018-03-27", "close": 0.11, "volume": 149626.0}, {"date": "2018-03-28", "close": 0.115, "volume": 225678.0}, {"date": "2018-03-29", "close": 0.105, "volume": 504904.0}, {"date": "2018-04-03", "close": 0.115, "volume": 124500.0}, {"date": "2018-04-04", "close": 0.115, "volume": 163124.0}, {"date": "2018-04-05", "close": 0.115, "volume": 207309.0}, {"date": "2018-04-06", "close": 0.11, "volume": 72386.0}, {"date": "2018-04-09", "close": 0.115, "volume": 343503.0}, {"date": "2018-04-10", "close": 0.115, "volume": 561480.0}, {"date": "2018-04-11", "close": 0.12, "volume": 150750.0}, {"date": "2018-04-12", "close": 0.115, "volume": 2000.0}, {"date": "2018-04-13", "close": 0.115, "volume": 280616.0}, {"date": "2018-04-16", "close": 0.105, "volume": 297756.0}, {"date": "2018-04-17", "close": 0.1, "volume": 351636.0}, {"date": "2018-04-18", "close": 0.1, "volume": 1671309.0}, {"date": "2018-04-19", "close": 0.105, "volume": 812196.0}, {"date": "2018-04-20", "close": 0.105, "volume": 22361.0}, {"date": "2018-04-23", "close": 0.1, "volume": 133737.0}, {"date": "2018-04-24", "close": 0.099, "volume": 487786.0}, {"date": "2018-04-26", "close": 0.099, "volume": 263335.0}, {"date": "2018-04-27", "close": 0.097, "volume": 170608.0}, {"date": "2018-04-30", "close": 0.09, "volume": 1211528.0}, {"date": "2018-05-01", "close": 0.092, "volume": 1025595.0}, {"date": "2018-05-02", "close": 0.092, "volume": 1007742.0}, {"date": "2018-05-03", "close": 0.093, "volume": 946877.0}, {"date": "2018-05-04", "close": 0.088, "volume": 1309335.0}, {"date": "2018-05-07", "close": 0.088, "volume": 232245.0}, {"date": "2018-05-08", "close": 0.09, "volume": 149227.0}, {"date": "2018-05-09", "close": 0.084, "volume": 161221.0}, {"date": "2018-05-10", "close": 0.085, "volume": 57886.0}, {"date": "2018-05-11", "close": 0.084, "volume": 81917.0}, {"date": "2018-05-14", "close": 0.081, "volume": 395444.0}, {"date": "2018-05-15", "close": 0.08, "volume": 1083519.0}, {"date": "2018-05-16", "close": 0.079, "volume": 797745.0}, {"date": "2018-05-17", "close": 0.08, "volume": 531654.0}, {"date": "2018-05-18", "close": 0.085, "volume": 241614.0}, {"date": "2018-05-21", "close": 0.084, "volume": 52492.0}, {"date": "2018-05-22", "close": 0.083, "volume": 269786.0}, {"date": "2018-05-23", "close": 0.092, "volume": 967977.0}, {"date": "2018-05-24", "close": 0.095, "volume": 311551.0}, {"date": "2018-05-25", "close": 0.091, "volume": 94347.0}, {"date": "2018-05-28", "close": 0.09, "volume": 133818.0}, {"date": "2018-05-29", "close": 0.082, "volume": 570110.0}, {"date": "2018-05-30", "close": 0.082, "volume": 27615.0}, {"date": "2018-05-31", "close": 0.08, "volume": 703770.0}, {"date": "2018-06-01", "close": 0.08, "volume": 306959.0}, {"date": "2018-06-04", "close": 0.08, "volume": 658954.0}, {"date": "2018-06-05", "close": 0.082, "volume": 261279.0}, {"date": "2018-06-06", "close": 0.083, "volume": 765955.0}, {"date": "2018-06-07", "close": 0.087, "volume": 174375.0}, {"date": "2018-06-08", "close": 0.087, "volume": 267294.0}, {"date": "2018-06-12", "close": 0.082, "volume": 198775.0}, {"date": "2018-06-13", "close": 0.083, "volume": 180000.0}, {"date": "2018-06-14", "close": 0.081, "volume": 115446.0}, {"date": "2018-06-15", "close": 0.081, "volume": 473481.0}, {"date": "2018-06-18", "close": 0.077, "volume": 1822746.0}, {"date": "2018-06-19", "close": 0.074, "volume": 530820.0}, {"date": "2018-06-20", "close": 0.077, "volume": 339772.0}, {"date": "2018-06-21", "close": 0.074, "volume": 53853.0}, {"date": "2018-06-22", "close": 0.097, "volume": 3197562.0}, {"date": "2018-06-25", "close": 0.083, "volume": 517809.0}, {"date": "2018-06-26", "close": 0.084, "volume": 12500.0}, {"date": "2018-06-27", "close": 0.089, "volume": 54280.0}, {"date": "2018-06-28", "close": 0.087, "volume": 30921.0}, {"date": "2018-06-29", "close": 0.085, "volume": 320249.0}, {"date": "2018-07-02", "close": 0.085, "volume": 329977.0}, {"date": "2018-07-03", "close": 0.085, "volume": 9975.0}, {"date": "2018-07-04", "close": 0.081, "volume": 76614.0}, {"date": "2018-07-05", "close": 0.081, "volume": 370328.0}, {"date": "2018-07-06", "close": 0.078, "volume": 252549.0}, {"date": "2018-07-09", "close": 0.079, "volume": 426487.0}, {"date": "2018-07-10", "close": 0.08, "volume": 223493.0}, {"date": "2018-07-11", "close": 0.079, "volume": 350000.0}, {"date": "2018-07-12", "close": 0.083, "volume": 778499.0}, {"date": "2018-07-13", "close": 0.083, "volume": 162962.0}, {"date": "2018-07-16", "close": 0.083, "volume": 150000.0}, {"date": "2018-07-17", "close": 0.084, "volume": 326250.0}, {"date": "2018-07-18", "close": 0.081, "volume": 433987.0}, {"date": "2018-07-19", "close": 0.09, "volume": 508997.0}, {"date": "2018-07-20", "close": 0.088, "volume": 49865.0}, {"date": "2018-07-23", "close": 0.09, "volume": 261528.0}, {"date": "2018-07-26", "close": 0.081, "volume": 630781.0}, {"date": "2018-07-27", "close": 0.081, "volume": 226370.0}, {"date": "2018-07-30", "close": 0.082, "volume": 26043.0}, {"date": "2018-08-01", "close": 0.082, "volume": 267053.0}, {"date": "2018-08-02", "close": 0.079, "volume": 1068657.0}, {"date": "2018-08-03", "close": 0.078, "volume": 520184.0}, {"date": "2018-08-06", "close": 0.078, "volume": 351742.0}, {"date": "2018-08-07", "close": 0.079, "volume": 327343.0}, {"date": "2018-08-08", "close": 0.082, "volume": 446879.0}, {"date": "2018-08-09", "close": 0.088, "volume": 58693.0}, {"date": "2018-08-10", "close": 0.086, "volume": 17610.0}, {"date": "2018-08-13", "close": 0.08, "volume": 55325.0}, {"date": "2018-08-14", "close": 0.083, "volume": 1875.0}, {"date": "2018-08-15", "close": 0.09, "volume": 326284.0}, {"date": "2018-08-16", "close": 0.095, "volume": 342226.0}, {"date": "2018-08-17", "close": 0.095, "volume": 610353.0}, {"date": "2018-08-20", "close": 0.094, "volume": 692428.0}, {"date": "2018-08-21", "close": 0.11, "volume": 1683730.0}, {"date": "2018-08-22", "close": 0.12, "volume": 1878204.0}, {"date": "2018-08-23", "close": 0.12, "volume": 338430.0}, {"date": "2018-08-24", "close": 0.11, "volume": 554230.0}, {"date": "2018-08-27", "close": 0.12, "volume": 440000.0}, {"date": "2018-08-28", "close": 0.105, "volume": 407113.0}, {"date": "2018-08-29", "close": 0.11, "volume": 118929.0}, {"date": "2018-08-30", "close": 0.115, "volume": 309003.0}, {"date": "2018-08-31", "close": 0.11, "volume": 226776.0}, {"date": "2018-09-03", "close": 0.105, "volume": 252436.0}, {"date": "2018-09-04", "close": 0.115, "volume": 217.0}, {"date": "2018-09-05", "close": 0.1, "volume": 540372.0}, {"date": "2018-09-06", "close": 0.1, "volume": 740669.0}, {"date": "2018-09-07", "close": 0.095, "volume": 76317.0}, {"date": "2018-09-10", "close": 0.098, "volume": 129309.0}, {"date": "2018-09-11", "close": 0.091, "volume": 230529.0}, {"date": "2018-09-12", "close": 0.096, "volume": 104100.0}, {"date": "2018-09-13", "close": 0.098, "volume": 94458.0}, {"date": "2018-09-14", "close": 0.11, "volume": 70206.0}, {"date": "2018-09-17", "close": 0.098, "volume": 112635.0}, {"date": "2018-09-18", "close": 0.097, "volume": 176399.0}, {"date": "2018-09-19", "close": 0.096, "volume": 96975.0}, {"date": "2018-09-20", "close": 0.097, "volume": 65947.0}, {"date": "2018-09-21", "close": 0.093, "volume": 160940.0}, {"date": "2018-09-24", "close": 0.09, "volume": 176140.0}, {"date": "2018-09-25", "close": 0.088, "volume": 786449.0}, {"date": "2018-09-26", "close": 0.091, "volume": 201204.0}, {"date": "2018-09-27", "close": 0.087, "volume": 24667.0}, {"date": "2018-09-28", "close": 0.092, "volume": 65398.0}, {"date": "2018-10-01", "close": 0.088, "volume": 899.0}, {"date": "2018-10-02", "close": 0.085, "volume": 574347.0}, {"date": "2018-10-03", "close": 0.078, "volume": 1172490.0}, {"date": "2018-10-04", "close": 0.078, "volume": 252749.0}, {"date": "2018-10-05", "close": 0.078, "volume": 761898.0}, {"date": "2018-10-08", "close": 0.074, "volume": 567705.0}, {"date": "2018-10-09", "close": 0.071, "volume": 928400.0}, {"date": "2018-10-10", "close": 0.074, "volume": 124110.0}, {"date": "2018-10-11", "close": 0.07, "volume": 567075.0}, {"date": "2018-10-12", "close": 0.072, "volume": 236535.0}, {"date": "2018-10-15", "close": 0.073, "volume": 130230.0}, {"date": "2018-10-16", "close": 0.068, "volume": 262485.0}, {"date": "2018-10-17", "close": 0.066, "volume": 274598.0}, {"date": "2018-10-18", "close": 0.063, "volume": 263620.0}, {"date": "2018-10-19", "close": 0.064, "volume": 120000.0}, {"date": "2018-10-22", "close": 0.065, "volume": 70550.0}, {"date": "2018-10-23", "close": 0.065, "volume": 69485.0}, {"date": "2018-10-24", "close": 0.065, "volume": 110000.0}, {"date": "2018-10-25", "close": 0.063, "volume": 50000.0}, {"date": "2018-10-26", "close": 0.06, "volume": 561285.0}, {"date": "2018-10-29", "close": 0.06, "volume": 128551.0}, {"date": "2018-10-30", "close": 0.06, "volume": 133681.0}, {"date": "2018-10-31", "close": 0.061, "volume": 250400.0}, {"date": "2018-11-01", "close": 0.057, "volume": 760623.0}, {"date": "2018-11-02", "close": 0.058, "volume": 16069.0}, {"date": "2018-11-05", "close": 0.065, "volume": 129999.0}, {"date": "2018-11-06", "close": 0.065, "volume": 30384.0}, {"date": "2018-11-07", "close": 0.066, "volume": 300724.0}, {"date": "2018-11-08", "close": 0.065, "volume": 55000.0}, {"date": "2018-11-09", "close": 0.062, "volume": 916000.0}, {"date": "2018-11-12", "close": 0.06, "volume": 89733.0}, {"date": "2018-11-13", "close": 0.059, "volume": 405469.0}, {"date": "2018-11-14", "close": 0.06, "volume": 80000.0}, {"date": "2018-11-19", "close": 0.06, "volume": 81890.0}, {"date": "2018-11-20", "close": 0.058, "volume": 304433.0}, {"date": "2018-11-21", "close": 0.056, "volume": 207394.0}, {"date": "2018-11-22", "close": 0.057, "volume": 23608.0}, {"date": "2018-11-23", "close": 0.057, "volume": 17455.0}, {"date": "2018-11-26", "close": 0.061, "volume": 101660.0}, {"date": "2018-11-27", "close": 0.058, "volume": 62000.0}, {"date": "2018-11-28", "close": 0.06, "volume": 280259.0}, {"date": "2018-11-29", "close": 0.056, "volume": 137900.0}, {"date": "2018-11-30", "close": 0.061, "volume": 352927.0}, {"date": "2018-12-03", "close": 0.063, "volume": 62079.0}, {"date": "2018-12-04", "close": 0.06, "volume": 279780.0}, {"date": "2018-12-05", "close": 0.06, "volume": 200015.0}, {"date": "2018-12-06", "close": 0.06, "volume": 40000.0}, {"date": "2018-12-07", "close": 0.057, "volume": 131466.0}, {"date": "2018-12-10", "close": 0.054, "volume": 118278.0}, {"date": "2018-12-11", "close": 0.054, "volume": 40000.0}, {"date": "2018-12-13", "close": 0.055, "volume": 813000.0}, {"date": "2018-12-14", "close": 0.06, "volume": 150000.0}, {"date": "2018-12-17", "close": 0.058, "volume": 182888.0}, {"date": "2018-12-18", "close": 0.052, "volume": 567700.0}, {"date": "2018-12-19", "close": 0.06, "volume": 355800.0}, {"date": "2018-12-20", "close": 0.056, "volume": 69337.0}, {"date": "2018-12-21", "close": 0.054, "volume": 80950.0}, {"date": "2018-12-24", "close": 0.052, "volume": 384875.0}, {"date": "2018-12-27", "close": 0.052, "volume": 175000.0}, {"date": "2018-12-28", "close": 0.059, "volume": 540950.0}, {"date": "2019-01-02", "close": 0.059, "volume": 22600.0}, {"date": "2019-01-03", "close": 0.059, "volume": 43000.0}, {"date": "2019-01-04", "close": 0.057, "volume": 55225.0}, {"date": "2019-01-07", "close": 0.06, "volume": 205090.0}, {"date": "2019-01-08", "close": 0.062, "volume": 41164.0}, {"date": "2019-01-09", "close": 0.062, "volume": 25103.0}, {"date": "2019-01-10", "close": 0.064, "volume": 362900.0}, {"date": "2019-01-11", "close": 0.062, "volume": 22596.0}, {"date": "2019-01-14", "close": 0.065, "volume": 7136.0}, {"date": "2019-01-15", "close": 0.07, "volume": 288328.0}, {"date": "2019-01-16", "close": 0.07, "volume": 25068.0}, {"date": "2019-01-17", "close": 0.066, "volume": 304113.0}, {"date": "2019-01-18", "close": 0.07, "volume": 72148.0}, {"date": "2019-01-21", "close": 0.079, "volume": 660549.0}, {"date": "2019-01-22", "close": 0.077, "volume": 154181.0}, {"date": "2019-01-23", "close": 0.075, "volume": 129808.0}, {"date": "2019-01-24", "close": 0.07, "volume": 127291.0}, {"date": "2019-01-25", "close": 0.068, "volume": 161396.0}, {"date": "2019-01-29", "close": 0.065, "volume": 246335.0}, {"date": "2019-01-30", "close": 0.082, "volume": 828264.0}, {"date": "2019-01-31", "close": 0.077, "volume": 106430.0}, {"date": "2019-02-01", "close": 0.073, "volume": 29337.0}, {"date": "2019-02-04", "close": 0.074, "volume": 57500.0}, {"date": "2019-02-05", "close": 0.07, "volume": 141854.0}, {"date": "2019-02-06", "close": 0.067, "volume": 147130.0}, {"date": "2019-02-07", "close": 0.06, "volume": 563088.0}, {"date": "2019-02-08", "close": 0.061, "volume": 111093.0}, {"date": "2019-02-11", "close": 0.07, "volume": 228430.0}, {"date": "2019-02-12", "close": 0.067, "volume": 100000.0}, {"date": "2019-02-13", "close": 0.071, "volume": 101745.0}, {"date": "2019-02-14", "close": 0.073, "volume": 369.0}, {"date": "2019-02-15", "close": 0.068, "volume": 118562.0}, {"date": "2019-02-18", "close": 0.07, "volume": 37291.0}, {"date": "2019-02-19", "close": 0.066, "volume": 77614.0}, {"date": "2019-02-20", "close": 0.067, "volume": 42572.0}, {"date": "2019-02-21", "close": 0.067, "volume": 43114.0}, {"date": "2019-02-22", "close": 0.065, "volume": 60978.0}, {"date": "2019-02-25", "close": 0.067, "volume": 95492.0}, {"date": "2019-02-26", "close": 0.062, "volume": 272500.0}, {"date": "2019-02-27", "close": 0.063, "volume": 50000.0}, {"date": "2019-02-28", "close": 0.074, "volume": 479751.0}, {"date": "2019-03-01", "close": 0.081, "volume": 1503011.0}, {"date": "2019-03-04", "close": 0.074, "volume": 174827.0}, {"date": "2019-03-05", "close": 0.075, "volume": 8420.0}, {"date": "2019-03-06", "close": 0.073, "volume": 85523.0}, {"date": "2019-03-07", "close": 0.069, "volume": 72185.0}, {"date": "2019-03-08", "close": 0.068, "volume": 146776.0}, {"date": "2019-03-11", "close": 0.07, "volume": 17500.0}, {"date": "2019-03-12", "close": 0.073, "volume": 235351.0}, {"date": "2019-03-13", "close": 0.069, "volume": 28948.0}, {"date": "2019-03-14", "close": 0.07, "volume": 49022.0}, {"date": "2019-03-15", "close": 0.072, "volume": 10000.0}, {"date": "2019-03-18", "close": 0.07, "volume": 329653.0}, {"date": "2019-03-19", "close": 0.068, "volume": 105427.0}, {"date": "2019-03-20", "close": 0.07, "volume": 9907.0}, {"date": "2019-03-21", "close": 0.067, "volume": 765023.0}, {"date": "2019-03-22", "close": 0.07, "volume": 28000.0}, {"date": "2019-03-25", "close": 0.07, "volume": 3331.0}, {"date": "2019-03-26", "close": 0.065, "volume": 541389.0}, {"date": "2019-03-27", "close": 0.064, "volume": 95432.0}, {"date": "2019-03-28", "close": 0.067, "volume": 618038.0}, {"date": "2019-03-29", "close": 0.066, "volume": 425874.0}, {"date": "2019-04-01", "close": 0.063, "volume": 602633.0}, {"date": "2019-04-02", "close": 0.07, "volume": 86760.0}, {"date": "2019-04-04", "close": 0.068, "volume": 30006.0}, {"date": "2019-04-05", "close": 0.064, "volume": 41056.0}, {"date": "2019-04-08", "close": 0.067, "volume": 433140.0}, {"date": "2019-04-10", "close": 0.067, "volume": 17639.0}, {"date": "2019-04-11", "close": 0.065, "volume": 11120.0}, {"date": "2019-04-12", "close": 0.065, "volume": 113723.0}, {"date": "2019-04-15", "close": 0.068, "volume": 369857.0}, {"date": "2019-04-17", "close": 0.065, "volume": 34000.0}, {"date": "2019-04-18", "close": 0.065, "volume": 166564.0}, {"date": "2019-04-23", "close": 0.065, "volume": 29694.0}, {"date": "2019-04-24", "close": 0.063, "volume": 75860.0}, {"date": "2019-04-26", "close": 0.064, "volume": 17399.0}, {"date": "2019-04-29", "close": 0.06, "volume": 823725.0}, {"date": "2019-04-30", "close": 0.053, "volume": 438505.0}, {"date": "2019-05-01", "close": 0.053, "volume": 32908.0}, {"date": "2019-05-02", "close": 0.052, "volume": 306714.0}, {"date": "2019-05-03", "close": 0.052, "volume": 20000.0}, {"date": "2019-05-06", "close": 0.047, "volume": 511299.0}, {"date": "2019-05-07", "close": 0.048, "volume": 295267.0}, {"date": "2019-05-08", "close": 0.05, "volume": 46584.0}, {"date": "2019-05-09", "close": 0.052, "volume": 101010.0}, {"date": "2019-05-10", "close": 0.055, "volume": 118503.0}, {"date": "2019-05-13", "close": 0.058, "volume": 40000.0}, {"date": "2019-05-14", "close": 0.05, "volume": 80385.0}, {"date": "2019-05-15", "close": 0.052, "volume": 15000.0}, {"date": "2019-05-16", "close": 0.055, "volume": 5927.0}, {"date": "2019-05-17", "close": 0.052, "volume": 327868.0}, {"date": "2019-05-20", "close": 0.051, "volume": 169254.0}, {"date": "2019-05-21", "close": 0.051, "volume": 142048.0}, {"date": "2019-05-22", "close": 0.05, "volume": 83571.0}, {"date": "2019-05-23", "close": 0.05, "volume": 13824.0}, {"date": "2019-05-24", "close": 0.052, "volume": 35020.0}, {"date": "2019-05-27", "close": 0.05, "volume": 148425.0}, {"date": "2019-05-28", "close": 0.052, "volume": 744.0}, {"date": "2019-05-29", "close": 0.05, "volume": 158331.0}, {"date": "2019-05-30", "close": 0.049, "volume": 10000.0}, {"date": "2019-05-31", "close": 0.05, "volume": 83635.0}, {"date": "2019-06-03", "close": 0.048, "volume": 357084.0}, {"date": "2019-06-04", "close": 0.048, "volume": 175876.0}, {"date": "2019-06-05", "close": 0.048, "volume": 60176.0}, {"date": "2019-06-06", "close": 0.048, "volume": 56560.0}, {"date": "2019-06-11", "close": 0.045, "volume": 195783.0}, {"date": "2019-06-12", "close": 0.047, "volume": 95544.0}, {"date": "2019-06-13", "close": 0.047, "volume": 273637.0}, {"date": "2019-06-14", "close": 0.046, "volume": 119452.0}, {"date": "2019-06-17", "close": 0.043, "volume": 1156000.0}, {"date": "2019-06-18", "close": 0.045, "volume": 119029.0}, {"date": "2019-06-19", "close": 0.043, "volume": 987331.0}, {"date": "2019-06-20", "close": 0.043, "volume": 79604.0}, {"date": "2019-06-21", "close": 0.043, "volume": 262727.0}, {"date": "2019-06-24", "close": 0.042, "volume": 272577.0}, {"date": "2019-06-25", "close": 0.042, "volume": 253084.0}, {"date": "2019-06-26", "close": 0.042, "volume": 277453.0}, {"date": "2019-06-27", "close": 0.042, "volume": 82507.0}, {"date": "2019-07-01", "close": 0.042, "volume": 52156.0}, {"date": "2019-07-02", "close": 0.041, "volume": 130063.0}, {"date": "2019-07-04", "close": 0.044, "volume": 91915.0}, {"date": "2019-07-08", "close": 0.043, "volume": 32000.0}, {"date": "2019-07-09", "close": 0.043, "volume": 8000.0}, {"date": "2019-07-10", "close": 0.042, "volume": 153280.0}, {"date": "2019-07-11", "close": 0.043, "volume": 369209.0}, {"date": "2019-07-12", "close": 0.049, "volume": 777335.0}, {"date": "2019-07-15", "close": 0.046, "volume": 150952.0}, {"date": "2019-07-16", "close": 0.047, "volume": 40000.0}, {"date": "2019-07-17", "close": 0.047, "volume": 155655.0}, {"date": "2019-07-18", "close": 0.042, "volume": 989504.0}, {"date": "2019-07-19", "close": 0.043, "volume": 40000.0}, {"date": "2019-07-22", "close": 0.04, "volume": 1460641.0}, {"date": "2019-07-23", "close": 0.04, "volume": 96824.0}, {"date": "2019-07-24", "close": 0.038, "volume": 434772.0}, {"date": "2019-07-25", "close": 0.044, "volume": 1443247.0}, {"date": "2019-07-26", "close": 0.045, "volume": 37688.0}, {"date": "2019-07-29", "close": 0.045, "volume": 289444.0}, {"date": "2019-07-30", "close": 0.042, "volume": 211216.0}, {"date": "2019-07-31", "close": 0.039, "volume": 1038044.0}, {"date": "2019-08-01", "close": 0.037, "volume": 197804.0}, {"date": "2019-08-02", "close": 0.036, "volume": 226111.0}, {"date": "2019-08-05", "close": 0.036, "volume": 22932.0}, {"date": "2019-08-06", "close": 0.036, "volume": 876024.0}, {"date": "2019-08-07", "close": 0.041, "volume": 54814.0}, {"date": "2019-08-08", "close": 0.045, "volume": 1002386.0}, {"date": "2019-08-09", "close": 0.045, "volume": 512895.0}, {"date": "2019-08-12", "close": 0.042, "volume": 200888.0}, {"date": "2019-08-13", "close": 0.041, "volume": 145587.0}, {"date": "2019-08-14", "close": 0.041, "volume": 146371.0}, {"date": "2019-08-15", "close": 0.04, "volume": 231133.0}, {"date": "2019-08-16", "close": 0.044, "volume": 355208.0}, {"date": "2019-08-19", "close": 0.043, "volume": 378457.0}, {"date": "2019-08-20", "close": 0.044, "volume": 199243.0}, {"date": "2019-08-21", "close": 0.044, "volume": 682663.0}, {"date": "2019-08-22", "close": 0.042, "volume": 253103.0}, {"date": "2019-08-23", "close": 0.043, "volume": 163509.0}, {"date": "2019-08-29", "close": 0.036, "volume": 1164743.0}, {"date": "2019-08-30", "close": 0.033, "volume": 771035.0}, {"date": "2019-09-02", "close": 0.036, "volume": 710556.0}, {"date": "2019-09-03", "close": 0.034, "volume": 410144.0}, {"date": "2019-09-04", "close": 0.037, "volume": 878924.0}, {"date": "2019-09-05", "close": 0.036, "volume": 40503.0}, {"date": "2019-09-06", "close": 0.035, "volume": 208603.0}, {"date": "2019-09-09", "close": 0.032, "volume": 1631082.0}, {"date": "2019-09-10", "close": 0.032, "volume": 227547.0}, {"date": "2019-09-11", "close": 0.032, "volume": 108186.0}, {"date": "2019-09-12", "close": 0.033, "volume": 626095.0}, {"date": "2019-09-16", "close": 0.033, "volume": 588897.0}, {"date": "2019-09-17", "close": 0.033, "volume": 79431.0}, {"date": "2019-09-18", "close": 0.032, "volume": 189530.0}, {"date": "2019-09-19", "close": 0.03, "volume": 680000.0}, {"date": "2019-09-20", "close": 0.029, "volume": 1359235.0}, {"date": "2019-09-23", "close": 0.029, "volume": 299191.0}, {"date": "2019-09-24", "close": 0.032, "volume": 2167307.0}, {"date": "2019-09-25", "close": 0.03, "volume": 359327.0}, {"date": "2019-09-26", "close": 0.029, "volume": 391042.0}, {"date": "2019-09-27", "close": 0.029, "volume": 236595.0}, {"date": "2019-09-30", "close": 0.029, "volume": 201300.0}, {"date": "2019-10-01", "close": 0.028, "volume": 315987.0}, {"date": "2019-10-02", "close": 0.026, "volume": 845559.0}, {"date": "2019-10-03", "close": 0.025, "volume": 792992.0}, {"date": "2019-10-04", "close": 0.025, "volume": 345463.0}, {"date": "2019-10-07", "close": 0.023, "volume": 386908.0}, {"date": "2019-10-08", "close": 0.024, "volume": 296375.0}, {"date": "2019-10-09", "close": 0.022, "volume": 3961071.0}, {"date": "2019-10-10", "close": 0.022, "volume": 1176515.0}, {"date": "2019-10-11", "close": 0.021, "volume": 841297.0}, {"date": "2019-10-14", "close": 0.022, "volume": 371820.0}, {"date": "2019-10-15", "close": 0.021, "volume": 2053519.0}, {"date": "2019-10-16", "close": 0.021, "volume": 16000.0}, {"date": "2019-10-17", "close": 0.02, "volume": 591047.0}, {"date": "2019-10-18", "close": 0.02, "volume": 337148.0}, {"date": "2019-10-21", "close": 0.02, "volume": 843660.0}, {"date": "2019-10-22", "close": 0.019, "volume": 302363.0}, {"date": "2019-10-23", "close": 0.019, "volume": 711600.0}, {"date": "2019-10-24", "close": 0.019, "volume": 26406.0}, {"date": "2019-10-25", "close": 0.019, "volume": 50000.0}, {"date": "2019-10-28", "close": 0.019, "volume": 1025916.0}, {"date": "2019-10-29", "close": 0.019, "volume": 716377.0}, {"date": "2019-10-30", "close": 0.022, "volume": 1207564.0}, {"date": "2019-10-31", "close": 0.022, "volume": 804407.0}, {"date": "2019-11-01", "close": 0.024, "volume": 1313031.0}, {"date": "2019-11-04", "close": 0.024, "volume": 932495.0}, {"date": "2019-11-05", "close": 0.023, "volume": 360000.0}, {"date": "2019-11-06", "close": 0.022, "volume": 170000.0}, {"date": "2019-11-07", "close": 0.023, "volume": 415703.0}, {"date": "2019-11-08", "close": 0.022, "volume": 469096.0}, {"date": "2019-11-11", "close": 0.023, "volume": 192201.0}, {"date": "2019-11-12", "close": 0.021, "volume": 517353.0}, {"date": "2019-11-13", "close": 0.021, "volume": 38267.0}, {"date": "2019-11-14", "close": 0.02, "volume": 135665.0}, {"date": "2019-11-15", "close": 0.021, "volume": 701730.0}, {"date": "2019-11-18", "close": 0.02, "volume": 877371.0}, {"date": "2019-11-19", "close": 0.021, "volume": 565589.0}, {"date": "2019-11-20", "close": 0.023, "volume": 33760.0}, {"date": "2019-11-21", "close": 0.022, "volume": 280153.0}, {"date": "2019-11-22", "close": 0.021, "volume": 276979.0}, {"date": "2019-11-25", "close": 0.021, "volume": 25000.0}, {"date": "2019-11-27", "close": 0.02, "volume": 6156.0}, {"date": "2019-11-28", "close": 0.02, "volume": 100000.0}, {"date": "2019-11-29", "close": 0.02, "volume": 46984.0}, {"date": "2019-12-03", "close": 0.019, "volume": 1005233.0}, {"date": "2019-12-04", "close": 0.018, "volume": 824253.0}, {"date": "2019-12-06", "close": 0.019, "volume": 130630.0}, {"date": "2019-12-09", "close": 0.018, "volume": 177945.0}, {"date": "2019-12-10", "close": 0.019, "volume": 34706.0}, {"date": "2019-12-12", "close": 0.019, "volume": 2661024.0}, {"date": "2019-12-13", "close": 0.021, "volume": 686061.0}, {"date": "2019-12-16", "close": 0.021, "volume": 102619.0}, {"date": "2019-12-17", "close": 0.02, "volume": 467220.0}, {"date": "2019-12-18", "close": 0.02, "volume": 387292.0}, {"date": "2019-12-19", "close": 0.019, "volume": 1150000.0}, {"date": "2019-12-20", "close": 0.016, "volume": 3412753.0}, {"date": "2019-12-23", "close": 0.017, "volume": 740720.0}, {"date": "2019-12-24", "close": 0.017, "volume": 118000.0}, {"date": "2019-12-27", "close": 0.017, "volume": 906573.0}, {"date": "2019-12-30", "close": 0.018, "volume": 44086.0}, {"date": "2019-12-31", "close": 0.017, "volume": 1199708.0}, {"date": "2020-01-02", "close": 0.018, "volume": 30000.0}, {"date": "2020-01-03", "close": 0.018, "volume": 276669.0}, {"date": "2020-01-06", "close": 0.017, "volume": 280000.0}, {"date": "2020-01-07", "close": 0.018, "volume": 103950.0}, {"date": "2020-01-08", "close": 0.017, "volume": 118544.0}, {"date": "2020-01-09", "close": 0.017, "volume": 252500.0}, {"date": "2020-01-10", "close": 0.017, "volume": 137144.0}, {"date": "2020-01-13", "close": 0.017, "volume": 600000.0}, {"date": "2020-01-14", "close": 0.018, "volume": 25000.0}, {"date": "2020-01-15", "close": 0.018, "volume": 170001.0}, {"date": "2020-01-16", "close": 0.018, "volume": 70966.0}, {"date": "2020-01-17", "close": 0.017, "volume": 332383.0}, {"date": "2020-01-20", "close": 0.019, "volume": 5577122.0}, {"date": "2020-01-21", "close": 0.021, "volume": 3872074.0}, {"date": "2020-01-24", "close": 0.019, "volume": 4339581.0}, {"date": "2020-01-28", "close": 0.02, "volume": 657790.0}, {"date": "2020-01-29", "close": 0.02, "volume": 618693.0}, {"date": "2020-01-30", "close": 0.02, "volume": 344706.0}, {"date": "2020-01-31", "close": 0.02, "volume": 1050000.0}, {"date": "2020-02-03", "close": 0.02, "volume": 1617124.0}, {"date": "2020-02-04", "close": 0.019, "volume": 440551.0}, {"date": "2020-02-05", "close": 0.022, "volume": 1648846.0}, {"date": "2020-02-06", "close": 0.022, "volume": 2550666.0}, {"date": "2020-02-07", "close": 0.02, "volume": 1291291.0}, {"date": "2020-02-10", "close": 0.02, "volume": 380000.0}, {"date": "2020-02-11", "close": 0.02, "volume": 90100.0}, {"date": "2020-02-12", "close": 0.019, "volume": 2037667.0}, {"date": "2020-02-13", "close": 0.019, "volume": 125681.0}, {"date": "2020-02-14", "close": 0.018, "volume": 201909.0}, {"date": "2020-02-17", "close": 0.018, "volume": 490000.0}, {"date": "2020-02-19", "close": 0.018, "volume": 622984.0}, {"date": "2020-02-20", "close": 0.02, "volume": 59000.0}, {"date": "2020-02-21", "close": 0.023, "volume": 4112356.0}, {"date": "2020-02-24", "close": 0.026, "volume": 11682876.0}, {"date": "2020-02-25", "close": 0.022, "volume": 4307741.0}, {"date": "2020-02-26", "close": 0.023, "volume": 1335429.0}, {"date": "2020-02-27", "close": 0.022, "volume": 801406.0}, {"date": "2020-02-28", "close": 0.021, "volume": 1721626.0}, {"date": "2020-03-02", "close": 0.019, "volume": 518420.0}, {"date": "2020-03-03", "close": 0.018, "volume": 2117933.0}, {"date": "2020-03-04", "close": 0.017, "volume": 425836.0}, {"date": "2020-03-05", "close": 0.02, "volume": 1725342.0}, {"date": "2020-03-06", "close": 0.02, "volume": 193468.0}, {"date": "2020-03-09", "close": 0.017, "volume": 2766682.0}, {"date": "2020-03-10", "close": 0.016, "volume": 1845715.0}, {"date": "2020-03-11", "close": 0.016, "volume": 539503.0}, {"date": "2020-03-12", "close": 0.016, "volume": 710089.0}, {"date": "2020-03-13", "close": 0.013, "volume": 1083284.0}, {"date": "2020-03-16", "close": 0.012, "volume": 695000.0}, {"date": "2020-03-17", "close": 0.013, "volume": 535141.0}, {"date": "2020-03-18", "close": 0.013, "volume": 381472.0}, {"date": "2020-03-19", "close": 0.012, "volume": 2510250.0}, {"date": "2020-03-20", "close": 0.012, "volume": 113000.0}, {"date": "2020-03-23", "close": 0.011, "volume": 1094500.0}, {"date": "2020-03-24", "close": 0.011, "volume": 210000.0}, {"date": "2020-03-25", "close": 0.012, "volume": 735558.0}, {"date": "2020-03-26", "close": 0.013, "volume": 969520.0}, {"date": "2020-03-27", "close": 0.012, "volume": 542241.0}, {"date": "2020-03-30", "close": 0.013, "volume": 841080.0}, {"date": "2020-03-31", "close": 0.014, "volume": 164906.0}, {"date": "2020-04-01", "close": 0.014, "volume": 100000.0}, {"date": "2020-04-02", "close": 0.016, "volume": 945108.0}, {"date": "2020-04-03", "close": 0.016, "volume": 216150.0}, {"date": "2020-04-07", "close": 0.014, "volume": 636521.0}, {"date": "2020-04-08", "close": 0.015, "volume": 66679.0}, {"date": "2020-04-09", "close": 0.017, "volume": 528608.0}, {"date": "2020-04-14", "close": 0.016, "volume": 378833.0}, {"date": "2020-04-15", "close": 0.016, "volume": 257432.0}, {"date": "2020-04-16", "close": 0.015, "volume": 374490.0}, {"date": "2020-04-17", "close": 0.015, "volume": 249593.0}, {"date": "2020-04-20", "close": 0.014, "volume": 714457.0}, {"date": "2020-04-21", "close": 0.015, "volume": 97600.0}, {"date": "2020-04-22", "close": 0.015, "volume": 251293.0}, {"date": "2020-04-23", "close": 0.015, "volume": 235550.0}, {"date": "2020-04-24", "close": 0.015, "volume": 315000.0}, {"date": "2020-04-27", "close": 0.014, "volume": 211814.0}, {"date": "2020-04-28", "close": 0.015, "volume": 83850.0}, {"date": "2020-04-29", "close": 0.015, "volume": 10000.0}, {"date": "2020-04-30", "close": 0.014, "volume": 740746.0}, {"date": "2020-05-01", "close": 0.015, "volume": 279447.0}, {"date": "2020-05-04", "close": 0.015, "volume": 178200.0}, {"date": "2020-05-05", "close": 0.017, "volume": 2357982.0}, {"date": "2020-05-06", "close": 0.018, "volume": 1410455.0}, {"date": "2020-05-07", "close": 0.021, "volume": 2134749.0}, {"date": "2020-05-08", "close": 0.02, "volume": 487137.0}, {"date": "2020-05-11", "close": 0.021, "volume": 616906.0}, {"date": "2020-05-12", "close": 0.021, "volume": 400000.0}, {"date": "2020-05-13", "close": 0.021, "volume": 378100.0}, {"date": "2020-05-14", "close": 0.023, "volume": 454273.0}, {"date": "2020-05-15", "close": 0.023, "volume": 100000.0}, {"date": "2020-05-18", "close": 0.024, "volume": 1595252.0}, {"date": "2020-05-19", "close": 0.024, "volume": 2715078.0}, {"date": "2020-05-20", "close": 0.025, "volume": 739093.0}, {"date": "2020-05-21", "close": 0.026, "volume": 1022579.0}, {"date": "2020-05-22", "close": 0.025, "volume": 810428.0}, {"date": "2020-05-25", "close": 0.026, "volume": 666771.0}, {"date": "2020-05-26", "close": 0.026, "volume": 119617.0}, {"date": "2020-05-27", "close": 0.026, "volume": 20000.0}, {"date": "2020-05-28", "close": 0.025, "volume": 322000.0}, {"date": "2020-05-29", "close": 0.025, "volume": 199201.0}, {"date": "2020-06-01", "close": 0.025, "volume": 10303863.0}, {"date": "2020-06-02", "close": 0.023, "volume": 1326786.0}, {"date": "2020-06-03", "close": 0.024, "volume": 560262.0}, {"date": "2020-06-04", "close": 0.023, "volume": 347692.0}, {"date": "2020-06-05", "close": 0.023, "volume": 141250.0}, {"date": "2020-06-09", "close": 0.024, "volume": 346288.0}, {"date": "2020-06-10", "close": 0.023, "volume": 261200.0}, {"date": "2020-06-11", "close": 0.024, "volume": 6960669.0}, {"date": "2020-06-16", "close": 0.024, "volume": 1104541.0}, {"date": "2020-06-17", "close": 0.023, "volume": 721934.0}, {"date": "2020-06-18", "close": 0.024, "volume": 4519251.0}, {"date": "2020-06-19", "close": 0.026, "volume": 927144.0}, {"date": "2020-06-22", "close": 0.027, "volume": 841539.0}, {"date": "2020-06-23", "close": 0.033, "volume": 3542947.0}, {"date": "2020-06-24", "close": 0.029, "volume": 2606382.0}, {"date": "2020-06-25", "close": 0.031, "volume": 3638188.0}, {"date": "2020-06-26", "close": 0.036, "volume": 5697403.0}, {"date": "2020-06-29", "close": 0.037, "volume": 4204187.0}, {"date": "2020-06-30", "close": 0.036, "volume": 1120820.0}, {"date": "2020-07-01", "close": 0.036, "volume": 1549135.0}, {"date": "2020-07-02", "close": 0.037, "volume": 1035739.0}, {"date": "2020-07-03", "close": 0.037, "volume": 1398863.0}, {"date": "2020-07-06", "close": 0.039, "volume": 1897249.0}, {"date": "2020-07-07", "close": 0.04, "volume": 1406110.0}, {"date": "2020-07-08", "close": 0.041, "volume": 2616749.0}, {"date": "2020-07-09", "close": 0.042, "volume": 1471631.0}, {"date": "2020-07-10", "close": 0.054, "volume": 6641662.0}, {"date": "2020-07-13", "close": 0.061, "volume": 10485910.0}, {"date": "2020-07-14", "close": 0.057, "volume": 3355958.0}, {"date": "2020-07-15", "close": 0.061, "volume": 2298318.0}, {"date": "2020-07-16", "close": 0.061, "volume": 1259581.0}, {"date": "2020-07-17", "close": 0.053, "volume": 4381658.0}, {"date": "2020-07-20", "close": 0.048, "volume": 7814882.0}, {"date": "2020-07-21", "close": 0.05, "volume": 1576664.0}, {"date": "2020-07-22", "close": 0.048, "volume": 2071988.0}, {"date": "2020-07-23", "close": 0.05, "volume": 2144332.0}, {"date": "2020-07-24", "close": 0.052, "volume": 351136.0}, {"date": "2020-07-27", "close": 0.051, "volume": 1640291.0}, {"date": "2020-07-28", "close": 0.054, "volume": 1953735.0}, {"date": "2020-07-29", "close": 0.053, "volume": 1767945.0}, {"date": "2020-07-30", "close": 0.05, "volume": 1996807.0}, {"date": "2020-07-31", "close": 0.048, "volume": 1811022.0}, {"date": "2020-08-03", "close": 0.048, "volume": 1449237.0}, {"date": "2020-08-04", "close": 0.048, "volume": 1031908.0}, {"date": "2020-08-05", "close": 0.053, "volume": 885528.0}, {"date": "2020-08-06", "close": 0.052, "volume": 1508677.0}, {"date": "2020-08-07", "close": 0.049, "volume": 2567995.0}, {"date": "2020-08-10", "close": 0.05, "volume": 3743234.0}, {"date": "2020-08-11", "close": 0.046, "volume": 764100.0}, {"date": "2020-08-12", "close": 0.043, "volume": 1652141.0}, {"date": "2020-08-13", "close": 0.049, "volume": 1375443.0}, {"date": "2020-08-14", "close": 0.051, "volume": 1340040.0}, {"date": "2020-08-17", "close": 0.048, "volume": 1606143.0}, {"date": "2020-08-18", "close": 0.047, "volume": 1824979.0}, {"date": "2020-08-19", "close": 0.045, "volume": 1143703.0}, {"date": "2020-08-20", "close": 0.045, "volume": 368305.0}, {"date": "2020-08-21", "close": 0.049, "volume": 544592.0}, {"date": "2020-08-24", "close": 0.05, "volume": 845151.0}, {"date": "2020-08-25", "close": 0.049, "volume": 304024.0}, {"date": "2020-08-26", "close": 0.047, "volume": 312352.0}, {"date": "2020-08-27", "close": 0.049, "volume": 481800.0}, {"date": "2020-08-28", "close": 0.047, "volume": 476853.0}, {"date": "2020-08-31", "close": 0.048, "volume": 1068627.0}, {"date": "2020-09-01", "close": 0.044, "volume": 1071711.0}, {"date": "2020-09-02", "close": 0.051, "volume": 4992736.0}, {"date": "2020-09-03", "close": 0.049, "volume": 957976.0}, {"date": "2020-09-04", "close": 0.047, "volume": 1190872.0}, {"date": "2020-09-07", "close": 0.05, "volume": 2168572.0}, {"date": "2020-09-08", "close": 0.06, "volume": 6280540.0}, {"date": "2020-09-09", "close": 0.06, "volume": 4273053.0}, {"date": "2020-09-10", "close": 0.058, "volume": 2122353.0}, {"date": "2020-09-11", "close": 0.07, "volume": 4792031.0}, {"date": "2020-09-14", "close": 0.074, "volume": 4613846.0}, {"date": "2020-09-15", "close": 0.071, "volume": 2689202.0}, {"date": "2020-09-16", "close": 0.068, "volume": 2309813.0}, {"date": "2020-09-17", "close": 0.064, "volume": 1384957.0}, {"date": "2020-09-18", "close": 0.068, "volume": 633199.0}, {"date": "2020-09-21", "close": 0.068, "volume": 390328.0}, {"date": "2020-09-22", "close": 0.06, "volume": 2124233.0}, {"date": "2020-09-23", "close": 0.059, "volume": 904910.0}, {"date": "2020-09-24", "close": 0.055, "volume": 1321699.0}, {"date": "2020-09-25", "close": 0.054, "volume": 1262399.0}, {"date": "2020-09-28", "close": 0.051, "volume": 1355365.0}, {"date": "2020-09-29", "close": 0.054, "volume": 964351.0}, {"date": "2020-09-30", "close": 0.049, "volume": 5271737.0}, {"date": "2020-10-01", "close": 0.048, "volume": 729420.0}, {"date": "2020-10-02", "close": 0.048, "volume": 2816332.0}, {"date": "2020-10-05", "close": 0.047, "volume": 488498.0}, {"date": "2020-10-06", "close": 0.048, "volume": 1726536.0}, {"date": "2020-10-07", "close": 0.045, "volume": 3590949.0}, {"date": "2020-10-08", "close": 0.047, "volume": 763144.0}, {"date": "2020-10-09", "close": 0.049, "volume": 3244240.0}, {"date": "2020-10-12", "close": 0.051, "volume": 2196905.0}, {"date": "2020-10-13", "close": 0.053, "volume": 954310.0}, {"date": "2020-10-14", "close": 0.05, "volume": 96444.0}, {"date": "2020-10-15", "close": 0.048, "volume": 381394.0}, {"date": "2020-10-16", "close": 0.051, "volume": 345154.0}, {"date": "2020-10-19", "close": 0.05, "volume": 769969.0}, {"date": "2020-10-20", "close": 0.049, "volume": 812331.0}, {"date": "2020-10-21", "close": 0.05, "volume": 272967.0}, {"date": "2020-10-22", "close": 0.05, "volume": 230776.0}, {"date": "2020-10-23", "close": 0.052, "volume": 346824.0}, {"date": "2020-10-26", "close": 0.049, "volume": 811491.0}, {"date": "2020-10-27", "close": 0.045, "volume": 1406256.0}, {"date": "2020-10-28", "close": 0.043, "volume": 625835.0}, {"date": "2020-10-29", "close": 0.044, "volume": 1212299.0}, {"date": "2020-10-30", "close": 0.043, "volume": 682203.0}, {"date": "2020-11-02", "close": 0.044, "volume": 301545.0}, {"date": "2020-11-03", "close": 0.042, "volume": 707050.0}, {"date": "2020-11-04", "close": 0.048, "volume": 821193.0}, {"date": "2020-11-05", "close": 0.043, "volume": 1805268.0}, {"date": "2020-11-06", "close": 0.043, "volume": 653851.0}, {"date": "2020-11-09", "close": 0.044, "volume": 602702.0}, {"date": "2020-11-10", "close": 0.045, "volume": 736587.0}, {"date": "2020-11-11", "close": 0.043, "volume": 544879.0}, {"date": "2020-11-12", "close": 0.045, "volume": 589786.0}, {"date": "2020-11-13", "close": 0.045, "volume": 699244.0}, {"date": "2020-11-16", "close": 0.046, "volume": 70435.0}, {"date": "2020-11-17", "close": 0.044, "volume": 793960.0}, {"date": "2020-11-18", "close": 0.043, "volume": 495805.0}, {"date": "2020-11-19", "close": 0.046, "volume": 101000.0}, {"date": "2020-11-20", "close": 0.044, "volume": 536676.0}, {"date": "2020-11-23", "close": 0.046, "volume": 723000.0}, {"date": "2020-11-24", "close": 0.046, "volume": 493021.0}, {"date": "2020-11-25", "close": 0.044, "volume": 665767.0}, {"date": "2020-11-26", "close": 0.044, "volume": 171122.0}, {"date": "2020-11-27", "close": 0.046, "volume": 51014.0}, {"date": "2020-11-30", "close": 0.044, "volume": 1462819.0}, {"date": "2020-12-01", "close": 0.042, "volume": 985731.0}, {"date": "2020-12-02", "close": 0.043, "volume": 481963.0}, {"date": "2020-12-03", "close": 0.045, "volume": 1121414.0}, {"date": "2020-12-04", "close": 0.047, "volume": 1070273.0}, {"date": "2020-12-07", "close": 0.045, "volume": 1197435.0}, {"date": "2020-12-08", "close": 0.047, "volume": 593137.0}, {"date": "2020-12-09", "close": 0.045, "volume": 444000.0}, {"date": "2020-12-10", "close": 0.045, "volume": 205000.0}, {"date": "2020-12-11", "close": 0.045, "volume": 355136.0}, {"date": "2020-12-14", "close": 0.043, "volume": 436912.0}, {"date": "2020-12-15", "close": 0.044, "volume": 900140.0}, {"date": "2020-12-16", "close": 0.044, "volume": 146478.0}, {"date": "2020-12-17", "close": 0.043, "volume": 345072.0}, {"date": "2020-12-18", "close": 0.044, "volume": 143496.0}, {"date": "2020-12-21", "close": 0.042, "volume": 565528.0}, {"date": "2020-12-22", "close": 0.044, "volume": 362506.0}, {"date": "2020-12-23", "close": 0.042, "volume": 1150430.0}, {"date": "2020-12-24", "close": 0.045, "volume": 887822.0}, {"date": "2020-12-29", "close": 0.052, "volume": 4319210.0}, {"date": "2020-12-30", "close": 0.057, "volume": 2976585.0}, {"date": "2020-12-31", "close": 0.055, "volume": 1376699.0}, {"date": "2021-01-04", "close": 0.054, "volume": 1158967.0}, {"date": "2021-01-05", "close": 0.052, "volume": 2317458.0}, {"date": "2021-01-06", "close": 0.051, "volume": 1287664.0}, {"date": "2021-01-07", "close": 0.05, "volume": 2783993.0}, {"date": "2021-01-08", "close": 0.049, "volume": 2317583.0}, {"date": "2021-01-11", "close": 0.05, "volume": 1776133.0}, {"date": "2021-01-12", "close": 0.048, "volume": 2274628.0}, {"date": "2021-01-13", "close": 0.049, "volume": 1050608.0}, {"date": "2021-01-14", "close": 0.048, "volume": 598218.0}, {"date": "2021-01-15", "close": 0.047, "volume": 1587530.0}, {"date": "2021-01-18", "close": 0.048, "volume": 1615534.0}, {"date": "2021-01-19", "close": 0.053, "volume": 3084703.0}, {"date": "2021-01-20", "close": 0.051, "volume": 875478.0}, {"date": "2021-01-21", "close": 0.052, "volume": 814710.0}, {"date": "2021-01-22", "close": 0.052, "volume": 937186.0}, {"date": "2021-01-25", "close": 0.065, "volume": 10913665.0}, {"date": "2021-01-27", "close": 0.06, "volume": 4628848.0}, {"date": "2021-01-28", "close": 0.055, "volume": 8425321.0}, {"date": "2021-01-29", "close": 0.054, "volume": 2752260.0}, {"date": "2021-02-01", "close": 0.055, "volume": 2783291.0}, {"date": "2021-02-02", "close": 0.059, "volume": 3476700.0}, {"date": "2021-02-03", "close": 0.06, "volume": 1146436.0}, {"date": "2021-02-04", "close": 0.057, "volume": 2739379.0}, {"date": "2021-02-05", "close": 0.053, "volume": 975331.0}, {"date": "2021-02-08", "close": 0.052, "volume": 1530826.0}, {"date": "2021-02-09", "close": 0.051, "volume": 2800868.0}, {"date": "2021-02-10", "close": 0.052, "volume": 2415970.0}, {"date": "2021-02-11", "close": 0.055, "volume": 731138.0}, {"date": "2021-02-12", "close": 0.052, "volume": 770342.0}, {"date": "2021-02-15", "close": 0.053, "volume": 1013936.0}, {"date": "2021-02-16", "close": 0.05, "volume": 1896605.0}, {"date": "2021-02-17", "close": 0.052, "volume": 2208022.0}, {"date": "2021-02-18", "close": 0.052, "volume": 2669039.0}, {"date": "2021-02-19", "close": 0.048, "volume": 3027605.0}, {"date": "2021-02-22", "close": 0.051, "volume": 1222103.0}, {"date": "2021-02-23", "close": 0.052, "volume": 295218.0}, {"date": "2021-02-24", "close": 0.052, "volume": 385237.0}, {"date": "2021-02-25", "close": 0.049, "volume": 1349042.0}, {"date": "2021-02-26", "close": 0.047, "volume": 1032098.0}, {"date": "2021-03-01", "close": 0.047, "volume": 425037.0}, {"date": "2021-03-02", "close": 0.045, "volume": 1043227.0}, {"date": "2021-03-03", "close": 0.047, "volume": 853458.0}, {"date": "2021-03-04", "close": 0.045, "volume": 642576.0}, {"date": "2021-03-05", "close": 0.044, "volume": 669986.0}, {"date": "2021-03-08", "close": 0.043, "volume": 1339838.0}, {"date": "2021-03-09", "close": 0.044, "volume": 822435.0}, {"date": "2021-03-10", "close": 0.043, "volume": 813009.0}, {"date": "2021-03-11", "close": 0.043, "volume": 568602.0}, {"date": "2021-03-12", "close": 0.045, "volume": 148952.0}, {"date": "2021-03-15", "close": 0.047, "volume": 724385.0}, {"date": "2021-03-16", "close": 0.05, "volume": 1240939.0}, {"date": "2021-03-17", "close": 0.048, "volume": 508589.0}, {"date": "2021-03-18", "close": 0.05, "volume": 570995.0}, {"date": "2021-03-19", "close": 0.049, "volume": 65273.0}, {"date": "2021-03-22", "close": 0.051, "volume": 4878603.0}, {"date": "2021-03-23", "close": 0.054, "volume": 2131719.0}, {"date": "2021-03-24", "close": 0.053, "volume": 851500.0}, {"date": "2021-03-25", "close": 0.052, "volume": 1338460.0}, {"date": "2021-03-26", "close": 0.05, "volume": 344236.0}, {"date": "2021-03-29", "close": 0.049, "volume": 2901261.0}, {"date": "2021-03-30", "close": 0.051, "volume": 1088144.0}, {"date": "2021-03-31", "close": 0.051, "volume": 354600.0}, {"date": "2021-04-01", "close": 0.054, "volume": 1003197.0}, {"date": "2021-04-06", "close": 0.056, "volume": 3175795.0}, {"date": "2021-04-07", "close": 0.057, "volume": 1941036.0}, {"date": "2021-04-08", "close": 0.057, "volume": 996348.0}, {"date": "2021-04-13", "close": 0.052, "volume": 2432879.0}, {"date": "2021-04-14", "close": 0.053, "volume": 430746.0}, {"date": "2021-04-15", "close": 0.052, "volume": 1075853.0}, {"date": "2021-04-16", "close": 0.053, "volume": 1284330.0}, {"date": "2021-04-19", "close": 0.052, "volume": 846451.0}, {"date": "2021-04-20", "close": 0.053, "volume": 500366.0}, {"date": "2021-04-21", "close": 0.053, "volume": 551655.0}, {"date": "2021-04-22", "close": 0.054, "volume": 2676760.0}, {"date": "2021-04-23", "close": 0.066, "volume": 9405029.0}, {"date": "2021-04-26", "close": 0.08, "volume": 8359802.0}, {"date": "2021-04-27", "close": 0.076, "volume": 11123849.0}, {"date": "2021-04-28", "close": 0.073, "volume": 1684777.0}, {"date": "2021-04-29", "close": 0.073, "volume": 2303819.0}, {"date": "2021-04-30", "close": 0.072, "volume": 1056615.0}, {"date": "2021-05-03", "close": 0.074, "volume": 1787755.0}, {"date": "2021-05-04", "close": 0.08, "volume": 3496612.0}, {"date": "2021-05-05", "close": 0.079, "volume": 1768259.0}, {"date": "2021-05-06", "close": 0.09, "volume": 6388996.0}, {"date": "2021-05-07", "close": 0.085, "volume": 1571785.0}, {"date": "2021-05-10", "close": 0.075, "volume": 2941195.0}, {"date": "2021-05-11", "close": 0.073, "volume": 2382377.0}, {"date": "2021-05-12", "close": 0.067, "volume": 1942975.0}, {"date": "2021-05-13", "close": 0.058, "volume": 3972069.0}, {"date": "2021-05-14", "close": 0.059, "volume": 2093614.0}, {"date": "2021-05-17", "close": 0.066, "volume": 2298611.0}, {"date": "2021-05-18", "close": 0.067, "volume": 636464.0}, {"date": "2021-05-19", "close": 0.066, "volume": 608235.0}, {"date": "2021-05-20", "close": 0.064, "volume": 988636.0}, {"date": "2021-05-21", "close": 0.06, "volume": 1756090.0}, {"date": "2021-05-24", "close": 0.06, "volume": 1963696.0}, {"date": "2021-05-25", "close": 0.061, "volume": 82900.0}, {"date": "2021-05-26", "close": 0.073, "volume": 4277498.0}, {"date": "2021-05-27", "close": 0.074, "volume": 1159016.0}, {"date": "2021-05-28", "close": 0.075, "volume": 881890.0}, {"date": "2021-05-31", "close": 0.081, "volume": 2183119.0}, {"date": "2021-06-01", "close": 0.082, "volume": 770012.0}, {"date": "2021-06-02", "close": 0.079, "volume": 893534.0}, {"date": "2021-06-03", "close": 0.074, "volume": 2172875.0}, {"date": "2021-06-04", "close": 0.078, "volume": 2481503.0}, {"date": "2021-06-07", "close": 0.072, "volume": 346191.0}, {"date": "2021-06-08", "close": 0.072, "volume": 915370.0}, {"date": "2021-06-09", "close": 0.073, "volume": 416184.0}, {"date": "2021-06-10", "close": 0.074, "volume": 434038.0}, {"date": "2021-06-11", "close": 0.071, "volume": 1837259.0}, {"date": "2021-06-15", "close": 0.069, "volume": 432676.0}, {"date": "2021-06-16", "close": 0.068, "volume": 899346.0}, {"date": "2021-06-17", "close": 0.08, "volume": 4971192.0}, {"date": "2021-06-18", "close": 0.082, "volume": 1642071.0}, {"date": "2021-06-21", "close": 0.075, "volume": 1795244.0}, {"date": "2021-06-22", "close": 0.078, "volume": 401708.0}, {"date": "2021-06-23", "close": 0.077, "volume": 706139.0}, {"date": "2021-06-24", "close": 0.081, "volume": 515400.0}, {"date": "2021-06-25", "close": 0.079, "volume": 412058.0}, {"date": "2021-06-28", "close": 0.086, "volume": 2917047.0}, {"date": "2021-06-29", "close": 0.087, "volume": 1631383.0}, {"date": "2021-06-30", "close": 0.088, "volume": 1254907.0}, {"date": "2021-07-01", "close": 0.096, "volume": 5346438.0}, {"date": "2021-07-02", "close": 0.092, "volume": 5990275.0}, {"date": "2021-07-05", "close": 0.087, "volume": 1191968.0}, {"date": "2021-07-06", "close": 0.085, "volume": 648249.0}, {"date": "2021-07-07", "close": 0.088, "volume": 1021540.0}, {"date": "2021-07-08", "close": 0.089, "volume": 189564.0}, {"date": "2021-07-09", "close": 0.085, "volume": 368632.0}, {"date": "2021-07-12", "close": 0.082, "volume": 903922.0}, {"date": "2021-07-13", "close": 0.086, "volume": 850934.0}, {"date": "2021-07-14", "close": 0.084, "volume": 1183754.0}, {"date": "2021-07-15", "close": 0.084, "volume": 385833.0}, {"date": "2021-07-16", "close": 0.088, "volume": 3449289.0}, {"date": "2021-07-19", "close": 0.086, "volume": 1158843.0}, {"date": "2021-07-20", "close": 0.081, "volume": 2124453.0}, {"date": "2021-07-21", "close": 0.078, "volume": 1213562.0}, {"date": "2021-07-22", "close": 0.079, "volume": 476792.0}, {"date": "2021-07-23", "close": 0.08, "volume": 1437404.0}, {"date": "2021-07-26", "close": 0.081, "volume": 802868.0}, {"date": "2021-07-27", "close": 0.083, "volume": 479386.0}, {"date": "2021-07-28", "close": 0.079, "volume": 271265.0}, {"date": "2021-07-29", "close": 0.078, "volume": 306630.0}, {"date": "2021-07-30", "close": 0.08, "volume": 466228.0}, {"date": "2021-08-02", "close": 0.085, "volume": 833703.0}, {"date": "2021-08-03", "close": 0.092, "volume": 1557143.0}, {"date": "2021-08-04", "close": 0.086, "volume": 1159929.0}, {"date": "2021-08-05", "close": 0.088, "volume": 2240212.0}, {"date": "2021-08-06", "close": 0.087, "volume": 467981.0}, {"date": "2021-08-09", "close": 0.082, "volume": 1035919.0}, {"date": "2021-08-10", "close": 0.079, "volume": 662878.0}, {"date": "2021-08-11", "close": 0.076, "volume": 1028506.0}, {"date": "2021-08-12", "close": 0.076, "volume": 163950.0}, {"date": "2021-08-13", "close": 0.072, "volume": 1881158.0}, {"date": "2021-08-16", "close": 0.07, "volume": 1800689.0}, {"date": "2021-08-17", "close": 0.07, "volume": 446129.0}, {"date": "2021-08-18", "close": 0.07, "volume": 923839.0}, {"date": "2021-08-19", "close": 0.068, "volume": 578381.0}, {"date": "2021-08-20", "close": 0.065, "volume": 847746.0}, {"date": "2021-08-23", "close": 0.064, "volume": 1212459.0}, {"date": "2021-08-24", "close": 0.068, "volume": 481405.0}, {"date": "2021-08-25", "close": 0.07, "volume": 921111.0}, {"date": "2021-08-26", "close": 0.071, "volume": 903299.0}, {"date": "2021-08-27", "close": 0.072, "volume": 552722.0}, {"date": "2021-08-30", "close": 0.072, "volume": 709834.0}, {"date": "2021-08-31", "close": 0.072, "volume": 214316.0}, {"date": "2021-09-01", "close": 0.073, "volume": 793629.0}, {"date": "2021-09-02", "close": 0.073, "volume": 172384.0}, {"date": "2021-09-03", "close": 0.075, "volume": 1397009.0}, {"date": "2021-09-06", "close": 0.077, "volume": 798095.0}, {"date": "2021-09-07", "close": 0.074, "volume": 467703.0}, {"date": "2021-09-08", "close": 0.073, "volume": 325000.0}, {"date": "2021-09-09", "close": 0.068, "volume": 992382.0}, {"date": "2021-09-10", "close": 0.067, "volume": 925191.0}, {"date": "2021-09-13", "close": 0.072, "volume": 1015232.0}, {"date": "2021-09-14", "close": 0.072, "volume": 1547520.0}, {"date": "2021-09-15", "close": 0.075, "volume": 660593.0}, {"date": "2021-09-16", "close": 0.073, "volume": 593360.0}, {"date": "2021-09-17", "close": 0.072, "volume": 446196.0}, {"date": "2021-09-20", "close": 0.065, "volume": 979775.0}, {"date": "2021-09-21", "close": 0.065, "volume": 571589.0}, {"date": "2021-09-22", "close": 0.063, "volume": 990727.0}, {"date": "2021-09-23", "close": 0.066, "volume": 593409.0}, {"date": "2021-09-24", "close": 0.069, "volume": 291561.0}, {"date": "2021-09-27", "close": 0.068, "volume": 259996.0}, {"date": "2021-09-28", "close": 0.066, "volume": 250068.0}, {"date": "2021-09-29", "close": 0.062, "volume": 1745514.0}, {"date": "2021-09-30", "close": 0.064, "volume": 785691.0}, {"date": "2021-10-01", "close": 0.063, "volume": 147799.0}, {"date": "2021-10-04", "close": 0.064, "volume": 362446.0}, {"date": "2021-10-05", "close": 0.063, "volume": 230700.0}, {"date": "2021-10-06", "close": 0.063, "volume": 122197.0}, {"date": "2021-10-07", "close": 0.063, "volume": 410609.0}, {"date": "2021-10-08", "close": 0.066, "volume": 340177.0}, {"date": "2021-10-11", "close": 0.068, "volume": 278990.0}, {"date": "2021-10-12", "close": 0.068, "volume": 283815.0}, {"date": "2021-10-13", "close": 0.076, "volume": 783532.0}, {"date": "2021-10-14", "close": 0.072, "volume": 459448.0}, {"date": "2021-10-15", "close": 0.073, "volume": 5999.0}, {"date": "2021-10-18", "close": 0.072, "volume": 375949.0}, {"date": "2021-10-19", "close": 0.074, "volume": 306014.0}, {"date": "2021-10-20", "close": 0.077, "volume": 499000.0}, {"date": "2021-10-21", "close": 0.078, "volume": 574192.0}, {"date": "2021-10-22", "close": 0.074, "volume": 99462.0}, {"date": "2021-10-25", "close": 0.074, "volume": 445127.0}, {"date": "2021-10-26", "close": 0.074, "volume": 163483.0}, {"date": "2021-10-27", "close": 0.072, "volume": 518915.0}, {"date": "2021-10-28", "close": 0.077, "volume": 750672.0}, {"date": "2021-10-29", "close": 0.072, "volume": 821394.0}, {"date": "2021-11-01", "close": 0.071, "volume": 350650.0}, {"date": "2021-11-02", "close": 0.07, "volume": 668870.0}, {"date": "2021-11-03", "close": 0.063, "volume": 932529.0}, {"date": "2021-11-04", "close": 0.064, "volume": 459377.0}, {"date": "2021-11-05", "close": 0.062, "volume": 376211.0}, {"date": "2021-11-08", "close": 0.064, "volume": 531546.0}, {"date": "2021-11-09", "close": 0.063, "volume": 386735.0}, {"date": "2021-11-10", "close": 0.064, "volume": 180283.0}, {"date": "2021-11-11", "close": 0.063, "volume": 301900.0}, {"date": "2021-11-12", "close": 0.064, "volume": 712887.0}, {"date": "2021-11-15", "close": 0.07, "volume": 718252.0}, {"date": "2021-11-16", "close": 0.069, "volume": 188087.0}, {"date": "2021-11-17", "close": 0.07, "volume": 176955.0}, {"date": "2021-11-18", "close": 0.066, "volume": 587755.0}, {"date": "2021-11-19", "close": 0.065, "volume": 511073.0}, {"date": "2021-11-22", "close": 0.066, "volume": 225317.0}, {"date": "2021-11-23", "close": 0.066, "volume": 371792.0}, {"date": "2021-11-24", "close": 0.064, "volume": 616117.0}, {"date": "2021-11-25", "close": 0.065, "volume": 78601.0}, {"date": "2021-11-26", "close": 0.063, "volume": 519863.0}, {"date": "2021-11-29", "close": 0.064, "volume": 695290.0}, {"date": "2021-11-30", "close": 0.059, "volume": 453348.0}, {"date": "2021-12-01", "close": 0.061, "volume": 412933.0}, {"date": "2021-12-02", "close": 0.059, "volume": 1159541.0}, {"date": "2021-12-03", "close": 0.058, "volume": 835064.0}, {"date": "2021-12-06", "close": 0.054, "volume": 300932.0}, {"date": "2021-12-07", "close": 0.051, "volume": 569860.0}, {"date": "2021-12-08", "close": 0.052, "volume": 444298.0}, {"date": "2021-12-09", "close": 0.05, "volume": 1238083.0}, {"date": "2021-12-10", "close": 0.053, "volume": 166624.0}, {"date": "2021-12-13", "close": 0.05, "volume": 471187.0}, {"date": "2021-12-14", "close": 0.049, "volume": 560769.0}, {"date": "2021-12-15", "close": 0.048, "volume": 1135776.0}, {"date": "2021-12-16", "close": 0.049, "volume": 665531.0}, {"date": "2021-12-17", "close": 0.052, "volume": 682130.0}, {"date": "2021-12-20", "close": 0.055, "volume": 573899.0}, {"date": "2021-12-21", "close": 0.051, "volume": 435963.0}, {"date": "2021-12-22", "close": 0.053, "volume": 426250.0}, {"date": "2021-12-23", "close": 0.062, "volume": 4934325.0}, {"date": "2021-12-24", "close": 0.063, "volume": 140851.0}, {"date": "2021-12-29", "close": 0.059, "volume": 171383.0}, {"date": "2021-12-30", "close": 0.061, "volume": 166129.0}, {"date": "2021-12-31", "close": 0.063, "volume": 413873.0}, {"date": "2022-01-04", "close": 0.065, "volume": 652303.0}, {"date": "2022-01-05", "close": 0.066, "volume": 259076.0}, {"date": "2022-01-06", "close": 0.064, "volume": 326088.0}, {"date": "2022-01-07", "close": 0.062, "volume": 213089.0}, {"date": "2022-01-10", "close": 0.064, "volume": 203394.0}, {"date": "2022-01-11", "close": 0.062, "volume": 293689.0}, {"date": "2022-01-12", "close": 0.062, "volume": 129888.0}, {"date": "2022-01-13", "close": 0.062, "volume": 45657.0}, {"date": "2022-01-14", "close": 0.064, "volume": 679718.0}, {"date": "2022-01-17", "close": 0.063, "volume": 1069953.0}, {"date": "2022-01-18", "close": 0.061, "volume": 915825.0}, {"date": "2022-01-19", "close": 0.06, "volume": 651325.0}, {"date": "2022-01-20", "close": 0.059, "volume": 64736.0}, {"date": "2022-01-21", "close": 0.06, "volume": 345833.0}, {"date": "2022-01-24", "close": 0.059, "volume": 485993.0}, {"date": "2022-01-25", "close": 0.053, "volume": 788765.0}, {"date": "2022-01-27", "close": 0.05, "volume": 638268.0}, {"date": "2022-01-28", "close": 0.052, "volume": 412275.0}, {"date": "2022-01-31", "close": 0.05, "volume": 647480.0}, {"date": "2022-02-01", "close": 0.051, "volume": 479296.0}, {"date": "2022-02-02", "close": 0.052, "volume": 79479.0}, {"date": "2022-02-03", "close": 0.053, "volume": 95856.0}, {"date": "2022-02-04", "close": 0.049, "volume": 122083.0}, {"date": "2022-02-07", "close": 0.05, "volume": 79667.0}, {"date": "2022-02-08", "close": 0.051, "volume": 118002.0}, {"date": "2022-02-09", "close": 0.054, "volume": 795705.0}, {"date": "2022-02-10", "close": 0.051, "volume": 364068.0}, {"date": "2022-02-11", "close": 0.052, "volume": 115193.0}, {"date": "2022-02-14", "close": 0.051, "volume": 86761.0}, {"date": "2022-02-15", "close": 0.053, "volume": 261927.0}, {"date": "2022-02-16", "close": 0.054, "volume": 344256.0}, {"date": "2022-02-17", "close": 0.055, "volume": 268190.0}, {"date": "2022-02-18", "close": 0.057, "volume": 466578.0}, {"date": "2022-02-21", "close": 0.056, "volume": 123521.0}, {"date": "2022-02-22", "close": 0.056, "volume": 822025.0}, {"date": "2022-02-23", "close": 0.052, "volume": 181988.0}, {"date": "2022-02-24", "close": 0.05, "volume": 1173935.0}, {"date": "2022-02-25", "close": 0.051, "volume": 381678.0}, {"date": "2022-02-28", "close": 0.053, "volume": 138385.0}, {"date": "2022-03-01", "close": 0.051, "volume": 120500.0}, {"date": "2022-03-02", "close": 0.052, "volume": 164814.0}, {"date": "2022-03-03", "close": 0.053, "volume": 351603.0}, {"date": "2022-03-04", "close": 0.051, "volume": 363365.0}, {"date": "2022-03-07", "close": 0.051, "volume": 369831.0}, {"date": "2022-03-08", "close": 0.052, "volume": 25000.0}, {"date": "2022-03-09", "close": 0.053, "volume": 294148.0}, {"date": "2022-03-10", "close": 0.051, "volume": 16719.0}, {"date": "2022-03-11", "close": 0.05, "volume": 746778.0}, {"date": "2022-03-14", "close": 0.05, "volume": 260463.0}, {"date": "2022-03-15", "close": 0.0495, "volume": 165876.0}, {"date": "2022-03-16", "close": 0.049, "volume": 142197.0}, {"date": "2022-03-17", "close": 0.049, "volume": 95784.0}, {"date": "2022-03-18", "close": 0.05, "volume": 182094.0}, {"date": "2022-03-21", "close": 0.054, "volume": 378536.0}, {"date": "2022-03-22", "close": 0.05, "volume": 465850.0}, {"date": "2022-03-23", "close": 0.05, "volume": 192000.0}, {"date": "2022-03-24", "close": 0.051, "volume": 379384.0}, {"date": "2022-03-25", "close": 0.05, "volume": 873235.0}, {"date": "2022-03-28", "close": 0.049, "volume": 406100.0}, {"date": "2022-03-29", "close": 0.05, "volume": 538231.0}, {"date": "2022-03-30", "close": 0.051, "volume": 144000.0}, {"date": "2022-03-31", "close": 0.052, "volume": 203346.0}, {"date": "2022-04-01", "close": 0.057, "volume": 1610582.0}, {"date": "2022-04-04", "close": 0.055, "volume": 1295794.0}, {"date": "2022-04-05", "close": 0.055, "volume": 330330.0}, {"date": "2022-04-06", "close": 0.055, "volume": 229247.0}, {"date": "2022-04-07", "close": 0.057, "volume": 114125.0}, {"date": "2022-04-08", "close": 0.055, "volume": 342124.0}, {"date": "2022-04-11", "close": 0.056, "volume": 251662.0}, {"date": "2022-04-12", "close": 0.054, "volume": 363017.0}, {"date": "2022-04-13", "close": 0.051, "volume": 343482.0}, {"date": "2022-04-14", "close": 0.055, "volume": 283214.0}, {"date": "2022-04-19", "close": 0.051, "volume": 385115.0}, {"date": "2022-04-20", "close": 0.052, "volume": 276585.0}, {"date": "2022-04-21", "close": 0.052, "volume": 175000.0}, {"date": "2022-04-22", "close": 0.053, "volume": 479498.0}, {"date": "2022-04-26", "close": 0.052, "volume": 1161591.0}, {"date": "2022-04-27", "close": 0.051, "volume": 36657.0}, {"date": "2022-04-28", "close": 0.052, "volume": 27500.0}, {"date": "2022-04-29", "close": 0.051, "volume": 162337.0}, {"date": "2022-05-02", "close": 0.048, "volume": 1520403.0}, {"date": "2022-05-03", "close": 0.043, "volume": 1531953.0}, {"date": "2022-05-04", "close": 0.043, "volume": 314613.0}, {"date": "2022-05-05", "close": 0.042, "volume": 651646.0}, {"date": "2022-05-06", "close": 0.04, "volume": 571856.0}, {"date": "2022-05-09", "close": 0.04, "volume": 152616.0}, {"date": "2022-05-10", "close": 0.035, "volume": 2140617.0}, {"date": "2022-05-11", "close": 0.037, "volume": 585971.0}, {"date": "2022-05-12", "close": 0.037, "volume": 619469.0}, {"date": "2022-05-13", "close": 0.036, "volume": 233281.0}, {"date": "2022-05-16", "close": 0.037, "volume": 14286.0}, {"date": "2022-05-17", "close": 0.037, "volume": 551839.0}, {"date": "2022-05-18", "close": 0.038, "volume": 17500.0}, {"date": "2022-05-19", "close": 0.037, "volume": 216240.0}, {"date": "2022-05-20", "close": 0.037, "volume": 22000.0}, {"date": "2022-05-23", "close": 0.034, "volume": 952905.0}, {"date": "2022-05-24", "close": 0.04, "volume": 482774.0}, {"date": "2022-05-25", "close": 0.04, "volume": 60035.0}, {"date": "2022-05-26", "close": 0.04, "volume": 1244.0}, {"date": "2022-05-27", "close": 0.041, "volume": 877714.0}, {"date": "2022-05-30", "close": 0.042, "volume": 245244.0}, {"date": "2022-06-01", "close": 0.039, "volume": 608959.0}, {"date": "2022-06-02", "close": 0.04, "volume": 91862.0}, {"date": "2022-06-03", "close": 0.041, "volume": 244.0}, {"date": "2022-06-06", "close": 0.037, "volume": 130209.0}, {"date": "2022-06-07", "close": 0.038, "volume": 70526.0}, {"date": "2022-06-08", "close": 0.04, "volume": 437144.0}, {"date": "2022-06-09", "close": 0.039, "volume": 119831.0}, {"date": "2022-06-10", "close": 0.035, "volume": 137769.0}, {"date": "2022-06-14", "close": 0.033, "volume": 450778.0}, {"date": "2022-06-15", "close": 0.031, "volume": 447563.0}, {"date": "2022-06-16", "close": 0.031, "volume": 272971.0}, {"date": "2022-06-17", "close": 0.032, "volume": 223595.0}, {"date": "2022-06-20", "close": 0.031, "volume": 655352.0}, {"date": "2022-06-22", "close": 0.029, "volume": 189167.0}, {"date": "2022-06-23", "close": 0.032, "volume": 296070.0}, {"date": "2022-06-24", "close": 0.029, "volume": 66873.0}, {"date": "2022-06-27", "close": 0.03, "volume": 287906.0}, {"date": "2022-06-28", "close": 0.029, "volume": 464901.0}, {"date": "2022-06-29", "close": 0.028, "volume": 584975.0}, {"date": "2022-06-30", "close": 0.025, "volume": 1261971.0}, {"date": "2022-07-01", "close": 0.029, "volume": 420712.0}, {"date": "2022-07-04", "close": 0.028, "volume": 95386.0}, {"date": "2022-07-05", "close": 0.026, "volume": 140000.0}, {"date": "2022-07-06", "close": 0.028, "volume": 120000.0}, {"date": "2022-07-08", "close": 0.03, "volume": 20156.0}, {"date": "2022-07-11", "close": 0.027, "volume": 150000.0}, {"date": "2022-07-12", "close": 0.026, "volume": 244646.0}, {"date": "2022-07-13", "close": 0.026, "volume": 7500.0}, {"date": "2022-07-15", "close": 0.026, "volume": 235973.0}, {"date": "2022-07-19", "close": 0.026, "volume": 87580.0}, {"date": "2022-07-22", "close": 0.026, "volume": 23077.0}, {"date": "2022-07-27", "close": 0.032, "volume": 440558.0}, {"date": "2022-07-28", "close": 0.032, "volume": 78200.0}, {"date": "2022-07-29", "close": 0.032, "volume": 281.0}, {"date": "2022-08-01", "close": 0.03, "volume": 2580.0}, {"date": "2022-08-03", "close": 0.034, "volume": 164977.0}, {"date": "2022-08-04", "close": 0.033, "volume": 177500.0}, {"date": "2022-08-08", "close": 0.033, "volume": 137352.0}, {"date": "2022-08-09", "close": 0.036, "volume": 387430.0}, {"date": "2022-08-12", "close": 0.033, "volume": 1782404.0}, {"date": "2022-08-15", "close": 0.032, "volume": 73001.0}, {"date": "2022-08-16", "close": 0.032, "volume": 15000.0}, {"date": "2022-08-17", "close": 0.037, "volume": 518755.0}, {"date": "2022-08-18", "close": 0.035, "volume": 230800.0}, {"date": "2022-08-19", "close": 0.04, "volume": 1034526.0}, {"date": "2022-08-22", "close": 0.034, "volume": 697299.0}, {"date": "2022-08-23", "close": 0.028, "volume": 2263385.0}, {"date": "2022-08-24", "close": 0.028, "volume": 47900.0}, {"date": "2022-08-25", "close": 0.029, "volume": 577321.0}, {"date": "2022-08-26", "close": 0.031, "volume": 2223797.0}, {"date": "2022-08-29", "close": 0.032, "volume": 1414819.0}, {"date": "2022-08-30", "close": 0.031, "volume": 2011017.0}, {"date": "2022-08-31", "close": 0.029, "volume": 369180.0}, {"date": "2022-09-01", "close": 0.027, "volume": 1861795.0}, {"date": "2022-09-02", "close": 0.026, "volume": 1794863.0}, {"date": "2022-09-05", "close": 0.027, "volume": 906428.0}, {"date": "2022-09-06", "close": 0.026, "volume": 722512.0}, {"date": "2022-09-07", "close": 0.026, "volume": 860531.0}, {"date": "2022-09-08", "close": 0.027, "volume": 3758978.0}, {"date": "2022-09-09", "close": 0.029, "volume": 2217351.0}, {"date": "2022-09-12", "close": 0.027, "volume": 492935.0}, {"date": "2022-09-13", "close": 0.029, "volume": 778695.0}, {"date": "2022-09-14", "close": 0.027, "volume": 1944784.0}, {"date": "2022-09-15", "close": 0.026, "volume": 324921.0}, {"date": "2022-09-16", "close": 0.026, "volume": 1009453.0}, {"date": "2022-09-19", "close": 0.026, "volume": 12031.0}, {"date": "2022-09-20", "close": 0.025, "volume": 715357.0}, {"date": "2022-09-21", "close": 0.025, "volume": 900000.0}, {"date": "2022-09-23", "close": 0.024, "volume": 1036944.0}, {"date": "2022-09-26", "close": 0.0225, "volume": 1057619.0}, {"date": "2022-09-27", "close": 0.0235, "volume": 363619.0}, {"date": "2022-09-28", "close": 0.0225, "volume": 181941.0}, {"date": "2022-09-29", "close": 0.02, "volume": 1000030.0}, {"date": "2022-09-30", "close": 0.021, "volume": 220179.0}, {"date": "2022-10-04", "close": 0.022, "volume": 381147.0}, {"date": "2022-10-05", "close": 0.02, "volume": 1934158.0}, {"date": "2022-10-06", "close": 0.02, "volume": 1320487.0}, {"date": "2022-10-07", "close": 0.019, "volume": 1113257.0}, {"date": "2022-10-10", "close": 0.019, "volume": 375364.0}, {"date": "2022-10-11", "close": 0.021, "volume": 1032730.0}, {"date": "2022-10-12", "close": 0.019, "volume": 377273.0}, {"date": "2022-10-13", "close": 0.02, "volume": 536525.0}, {"date": "2022-10-14", "close": 0.02, "volume": 250000.0}, {"date": "2022-10-17", "close": 0.018, "volume": 554098.0}, {"date": "2022-10-19", "close": 0.018, "volume": 765300.0}, {"date": "2022-10-20", "close": 0.02, "volume": 385300.0}, {"date": "2022-10-21", "close": 0.019, "volume": 180447.0}, {"date": "2022-10-24", "close": 0.02, "volume": 91601.0}, {"date": "2022-10-25", "close": 0.019, "volume": 94000.0}, {"date": "2022-10-26", "close": 0.019, "volume": 245122.0}, {"date": "2022-10-27", "close": 0.019, "volume": 247947.0}, {"date": "2022-10-31", "close": 0.019, "volume": 1121647.0}, {"date": "2022-11-01", "close": 0.018, "volume": 140839.0}, {"date": "2022-11-02", "close": 0.0195, "volume": 70200.0}, {"date": "2022-11-04", "close": 0.02, "volume": 199000.0}, {"date": "2022-11-07", "close": 0.021, "volume": 679633.0}, {"date": "2022-11-08", "close": 0.02, "volume": 1897271.0}, {"date": "2022-11-09", "close": 0.021, "volume": 1175416.0}, {"date": "2022-11-10", "close": 0.02, "volume": 1418000.0}, {"date": "2022-11-11", "close": 0.02, "volume": 75369.0}, {"date": "2022-11-14", "close": 0.019, "volume": 610996.0}, {"date": "2022-11-15", "close": 0.019, "volume": 132012.0}, {"date": "2022-11-16", "close": 0.019, "volume": 306750.0}, {"date": "2022-11-17", "close": 0.02, "volume": 375457.0}, {"date": "2022-11-21", "close": 0.021, "volume": 172546.0}, {"date": "2022-11-22", "close": 0.021, "volume": 970799.0}, {"date": "2022-11-23", "close": 0.02, "volume": 870126.0}, {"date": "2022-11-24", "close": 0.021, "volume": 463973.0}, {"date": "2022-11-25", "close": 0.02, "volume": 31066.0}, {"date": "2022-11-28", "close": 0.02, "volume": 199000.0}, {"date": "2022-11-29", "close": 0.02, "volume": 378005.0}, {"date": "2022-12-01", "close": 0.019, "volume": 373148.0}, {"date": "2022-12-02", "close": 0.018, "volume": 932296.0}, {"date": "2022-12-05", "close": 0.019, "volume": 357220.0}, {"date": "2022-12-07", "close": 0.018, "volume": 1398235.0}, {"date": "2022-12-08", "close": 0.02, "volume": 154671.0}, {"date": "2022-12-13", "close": 0.017, "volume": 450000.0}, {"date": "2022-12-14", "close": 0.02, "volume": 1071469.0}, {"date": "2022-12-15", "close": 0.02, "volume": 2379891.0}, {"date": "2022-12-16", "close": 0.019, "volume": 31578.0}, {"date": "2022-12-19", "close": 0.018, "volume": 53063.0}, {"date": "2022-12-20", "close": 0.019, "volume": 1222463.0}, {"date": "2022-12-21", "close": 0.018, "volume": 269000.0}, {"date": "2022-12-22", "close": 0.019, "volume": 646549.0}, {"date": "2022-12-23", "close": 0.018, "volume": 217451.0}, {"date": "2022-12-28", "close": 0.018, "volume": 415500.0}, {"date": "2022-12-29", "close": 0.018, "volume": 830000.0}, {"date": "2022-12-30", "close": 0.019, "volume": 207050.0}, {"date": "2023-01-04", "close": 0.019, "volume": 406744.0}, {"date": "2023-01-05", "close": 0.02, "volume": 160000.0}, {"date": "2023-01-06", "close": 0.019, "volume": 146740.0}, {"date": "2023-01-09", "close": 0.018, "volume": 400000.0}, {"date": "2023-01-10", "close": 0.019, "volume": 448870.0}, {"date": "2023-01-12", "close": 0.019, "volume": 389758.0}, {"date": "2023-01-13", "close": 0.018, "volume": 150000.0}, {"date": "2023-01-17", "close": 0.019, "volume": 40010.0}, {"date": "2023-01-18", "close": 0.018, "volume": 1030063.0}, {"date": "2023-01-19", "close": 0.019, "volume": 237870.0}, {"date": "2023-01-20", "close": 0.019, "volume": 250000.0}, {"date": "2023-01-23", "close": 0.02, "volume": 1275058.0}, {"date": "2023-01-24", "close": 0.02, "volume": 946750.0}, {"date": "2023-01-25", "close": 0.02, "volume": 123465.0}, {"date": "2023-01-27", "close": 0.023, "volume": 1610530.0}, {"date": "2023-01-30", "close": 0.022, "volume": 104750.0}, {"date": "2023-01-31", "close": 0.023, "volume": 1072985.0}, {"date": "2023-02-01", "close": 0.022, "volume": 1345812.0}, {"date": "2023-02-02", "close": 0.025, "volume": 2536800.0}, {"date": "2023-02-03", "close": 0.023, "volume": 1487794.0}, {"date": "2023-02-07", "close": 0.022, "volume": 1832118.0}, {"date": "2023-02-08", "close": 0.022, "volume": 850000.0}, {"date": "2023-02-09", "close": 0.023, "volume": 358301.0}, {"date": "2023-02-10", "close": 0.021, "volume": 172255.0}, {"date": "2023-02-13", "close": 0.02, "volume": 2567344.0}, {"date": "2023-02-14", "close": 0.0195, "volume": 685559.0}, {"date": "2023-02-15", "close": 0.02, "volume": 329573.0}, {"date": "2023-02-16", "close": 0.02, "volume": 164100.0}, {"date": "2023-02-17", "close": 0.02, "volume": 44715.0}, {"date": "2023-02-20", "close": 0.018, "volume": 478594.0}, {"date": "2023-02-21", "close": 0.018, "volume": 43943.0}, {"date": "2023-02-22", "close": 0.019, "volume": 314898.0}, {"date": "2023-02-23", "close": 0.018, "volume": 957703.0}, {"date": "2023-02-24", "close": 0.0195, "volume": 110000.0}, {"date": "2023-02-28", "close": 0.018, "volume": 1265000.0}, {"date": "2023-03-01", "close": 0.019, "volume": 157073.0}, {"date": "2023-03-02", "close": 0.019, "volume": 11000.0}, {"date": "2023-03-03", "close": 0.018, "volume": 782737.0}, {"date": "2023-03-06", "close": 0.019, "volume": 18688.0}, {"date": "2023-03-07", "close": 0.019, "volume": 236212.0}, {"date": "2023-03-08", "close": 0.019, "volume": 19263.0}, {"date": "2023-03-10", "close": 0.018, "volume": 302625.0}, {"date": "2023-03-13", "close": 0.018, "volume": 921148.0}, {"date": "2023-03-14", "close": 0.0185, "volume": 428435.0}, {"date": "2023-03-15", "close": 0.018, "volume": 160000.0}, {"date": "2023-03-16", "close": 0.017, "volume": 893874.0}, {"date": "2023-03-17", "close": 0.018, "volume": 461666.0}, {"date": "2023-03-20", "close": 0.017, "volume": 978979.0}, {"date": "2023-03-21", "close": 0.018, "volume": 144362.0}, {"date": "2023-03-22", "close": 0.018, "volume": 255984.0}, {"date": "2023-03-27", "close": 0.019, "volume": 25000.0}, {"date": "2023-03-28", "close": 0.021, "volume": 150346.0}, {"date": "2023-03-29", "close": 0.02, "volume": 200000.0}, {"date": "2023-03-30", "close": 0.021, "volume": 1858889.0}, {"date": "2023-03-31", "close": 0.02, "volume": 623333.0}, {"date": "2023-04-04", "close": 0.0215, "volume": 440272.0}, {"date": "2023-04-05", "close": 0.022, "volume": 1040921.0}, {"date": "2023-04-06", "close": 0.022, "volume": 90490.0}, {"date": "2023-04-11", "close": 0.022, "volume": 261075.0}, {"date": "2023-04-12", "close": 0.022, "volume": 225000.0}, {"date": "2023-04-13", "close": 0.023, "volume": 1673740.0}, {"date": "2023-04-14", "close": 0.025, "volume": 947383.0}, {"date": "2023-04-17", "close": 0.025, "volume": 355998.0}, {"date": "2023-04-18", "close": 0.025, "volume": 120815.0}, {"date": "2023-04-19", "close": 0.025, "volume": 415207.0}, {"date": "2023-04-20", "close": 0.025, "volume": 3578.0}, {"date": "2023-04-21", "close": 0.024, "volume": 163331.0}, {"date": "2023-04-24", "close": 0.026, "volume": 1558580.0}, {"date": "2023-04-28", "close": 0.026, "volume": 17068456.0}, {"date": "2023-05-01", "close": 0.029, "volume": 4539995.0}, {"date": "2023-05-02", "close": 0.036, "volume": 3618684.0}, {"date": "2023-05-03", "close": 0.032, "volume": 782131.0}, {"date": "2023-05-04", "close": 0.032, "volume": 694132.0}, {"date": "2023-05-05", "close": 0.031, "volume": 557863.0}, {"date": "2023-05-08", "close": 0.032, "volume": 155642.0}, {"date": "2023-05-09", "close": 0.034, "volume": 2709193.0}, {"date": "2023-05-10", "close": 0.037, "volume": 2011569.0}, {"date": "2023-05-11", "close": 0.037, "volume": 352071.0}, {"date": "2023-05-12", "close": 0.035, "volume": 104036.0}, {"date": "2023-05-15", "close": 0.033, "volume": 103711.0}, {"date": "2023-05-16", "close": 0.03, "volume": 1115150.0}, {"date": "2023-05-17", "close": 0.033, "volume": 696725.0}, {"date": "2023-05-18", "close": 0.03, "volume": 247126.0}, {"date": "2023-05-19", "close": 0.035, "volume": 826477.0}, {"date": "2023-05-22", "close": 0.034, "volume": 585251.0}, {"date": "2023-05-23", "close": 0.0325, "volume": 142152.0}, {"date": "2023-05-24", "close": 0.029, "volume": 1088530.0}, {"date": "2023-05-25", "close": 0.03, "volume": 18800.0}, {"date": "2023-05-26", "close": 0.032, "volume": 214900.0}, {"date": "2023-05-29", "close": 0.032, "volume": 76804.0}, {"date": "2023-05-30", "close": 0.03, "volume": 335537.0}, {"date": "2023-05-31", "close": 0.029, "volume": 61600.0}, {"date": "2023-06-01", "close": 0.024, "volume": 1438641.0}, {"date": "2023-06-02", "close": 0.028, "volume": 500000.0}, {"date": "2023-06-05", "close": 0.028, "volume": 173885.0}, {"date": "2023-06-06", "close": 0.027, "volume": 146897.0}, {"date": "2023-06-08", "close": 0.025, "volume": 324109.0}, {"date": "2023-06-09", "close": 0.029, "volume": 599762.0}, {"date": "2023-06-13", "close": 0.028, "volume": 216614.0}, {"date": "2023-06-14", "close": 0.03, "volume": 611538.0}, {"date": "2023-06-15", "close": 0.027, "volume": 770277.0}, {"date": "2023-06-16", "close": 0.026, "volume": 59163.0}, {"date": "2023-06-19", "close": 0.028, "volume": 722111.0}, {"date": "2023-06-20", "close": 0.026, "volume": 224603.0}, {"date": "2023-06-21", "close": 0.026, "volume": 1378027.0}, {"date": "2023-06-22", "close": 0.025, "volume": 319783.0}, {"date": "2023-06-26", "close": 0.024, "volume": 1104194.0}, {"date": "2023-06-27", "close": 0.024, "volume": 352207.0}, {"date": "2023-06-28", "close": 0.023, "volume": 1413961.0}, {"date": "2023-06-29", "close": 0.024, "volume": 671566.0}, {"date": "2023-06-30", "close": 0.026, "volume": 655019.0}, {"date": "2023-07-03", "close": 0.023, "volume": 2052465.0}, {"date": "2023-07-04", "close": 0.027, "volume": 962345.0}, {"date": "2023-07-05", "close": 0.024, "volume": 240800.0}, {"date": "2023-07-06", "close": 0.025, "volume": 141501.0}, {"date": "2023-07-07", "close": 0.026, "volume": 160000.0}, {"date": "2023-07-10", "close": 0.028, "volume": 696702.0}, {"date": "2023-07-11", "close": 0.029, "volume": 605320.0}, {"date": "2023-07-12", "close": 0.03, "volume": 20000.0}, {"date": "2023-07-13", "close": 0.03, "volume": 863018.0}, {"date": "2023-07-14", "close": 0.03, "volume": 161.0}, {"date": "2023-07-17", "close": 0.029, "volume": 180131.0}, {"date": "2023-07-18", "close": 0.029, "volume": 234871.0}, {"date": "2023-07-24", "close": 0.029, "volume": 169260.0}, {"date": "2023-07-25", "close": 0.029, "volume": 58330.0}, {"date": "2023-07-26", "close": 0.028, "volume": 353237.0}, {"date": "2023-07-31", "close": 0.028, "volume": 313258.0}, {"date": "2023-08-01", "close": 0.028, "volume": 1904.0}, {"date": "2023-08-02", "close": 0.027, "volume": 18518.0}, {"date": "2023-08-03", "close": 0.028, "volume": 198955.0}, {"date": "2023-08-04", "close": 0.028, "volume": 79396.0}, {"date": "2023-08-07", "close": 0.026, "volume": 437900.0}, {"date": "2023-08-08", "close": 0.025, "volume": 42767.0}, {"date": "2023-08-09", "close": 0.025, "volume": 230292.0}, {"date": "2023-08-10", "close": 0.024, "volume": 306121.0}, {"date": "2023-08-11", "close": 0.026, "volume": 130349.0}, {"date": "2023-08-16", "close": 0.026, "volume": 174026.0}, {"date": "2023-08-18", "close": 0.026, "volume": 43703.0}, {"date": "2023-08-21", "close": 0.024, "volume": 109728.0}, {"date": "2023-08-22", "close": 0.024, "volume": 10546.0}, {"date": "2023-08-23", "close": 0.023, "volume": 333611.0}, {"date": "2023-08-24", "close": 0.023, "volume": 261059.0}, {"date": "2023-08-29", "close": 0.023, "volume": 506553.0}, {"date": "2023-08-30", "close": 0.029, "volume": 2070165.0}, {"date": "2023-08-31", "close": 0.027, "volume": 359999.0}, {"date": "2023-09-01", "close": 0.029, "volume": 20000.0}, {"date": "2023-09-04", "close": 0.028, "volume": 108384.0}, {"date": "2023-09-05", "close": 0.027, "volume": 230184.0}, {"date": "2023-09-06", "close": 0.026, "volume": 74660.0}, {"date": "2023-09-07", "close": 0.028, "volume": 1398073.0}, {"date": "2023-09-08", "close": 0.028, "volume": 302162.0}, {"date": "2023-09-11", "close": 0.027, "volume": 219227.0}, {"date": "2023-09-12", "close": 0.029, "volume": 14285.0}, {"date": "2023-09-13", "close": 0.029, "volume": 38000.0}, {"date": "2023-09-14", "close": 0.029, "volume": 60000.0}, {"date": "2023-09-15", "close": 0.027, "volume": 654859.0}, {"date": "2023-09-18", "close": 0.027, "volume": 627643.0}, {"date": "2023-09-19", "close": 0.027, "volume": 78450.0}, {"date": "2023-09-21", "close": 0.027, "volume": 167383.0}, {"date": "2023-09-22", "close": 0.027, "volume": 40695.0}, {"date": "2023-09-25", "close": 0.026, "volume": 276022.0}, {"date": "2023-09-26", "close": 0.026, "volume": 25316.0}, {"date": "2023-09-27", "close": 0.028, "volume": 5000.0}, {"date": "2023-09-28", "close": 0.027, "volume": 33233.0}, {"date": "2023-10-03", "close": 0.026, "volume": 16999.0}, {"date": "2023-10-04", "close": 0.025, "volume": 59334.0}, {"date": "2023-10-09", "close": 0.026, "volume": 90000.0}, {"date": "2023-10-10", "close": 0.026, "volume": 20274.0}, {"date": "2023-10-11", "close": 0.025, "volume": 112754.0}, {"date": "2023-10-12", "close": 0.024, "volume": 325.0}, {"date": "2023-10-13", "close": 0.024, "volume": 412130.0}, {"date": "2023-10-16", "close": 0.026, "volume": 25000.0}, {"date": "2023-10-17", "close": 0.024, "volume": 132285.0}, {"date": "2023-10-19", "close": 0.023, "volume": 316467.0}, {"date": "2023-10-20", "close": 0.023, "volume": 8826.0}, {"date": "2023-10-23", "close": 0.022, "volume": 851572.0}, {"date": "2023-10-24", "close": 0.023, "volume": 17000.0}, {"date": "2023-10-25", "close": 0.022, "volume": 1276231.0}, {"date": "2023-10-26", "close": 0.023, "volume": 217227.0}, {"date": "2023-10-30", "close": 0.023, "volume": 60237.0}, {"date": "2023-10-31", "close": 0.028, "volume": 1620600.0}, {"date": "2023-11-01", "close": 0.028, "volume": 582470.0}, {"date": "2023-11-03", "close": 0.028, "volume": 94673.0}, {"date": "2023-11-06", "close": 0.027, "volume": 135713.0}, {"date": "2023-11-07", "close": 0.027, "volume": 75510.0}, {"date": "2023-11-08", "close": 0.025, "volume": 1234678.0}, {"date": "2023-11-09", "close": 0.029, "volume": 580912.0}, {"date": "2023-11-10", "close": 0.025, "volume": 1745959.0}, {"date": "2023-11-13", "close": 0.028, "volume": 1259045.0}, {"date": "2023-11-14", "close": 0.026, "volume": 418520.0}, {"date": "2023-11-15", "close": 0.0295, "volume": 1136620.0}, {"date": "2023-11-16", "close": 0.029, "volume": 937720.0}, {"date": "2023-11-17", "close": 0.029, "volume": 304499.0}, {"date": "2023-11-20", "close": 0.029, "volume": 229544.0}, {"date": "2023-11-21", "close": 0.028, "volume": 3000.0}, {"date": "2023-11-22", "close": 0.028, "volume": 64232.0}, {"date": "2023-11-23", "close": 0.027, "volume": 491363.0}, {"date": "2023-11-24", "close": 0.025, "volume": 644591.0}, {"date": "2023-11-27", "close": 0.025, "volume": 121329.0}, {"date": "2023-11-29", "close": 0.0245, "volume": 962699.0}, {"date": "2023-11-30", "close": 0.0245, "volume": 44854.0}, {"date": "2023-12-01", "close": 0.026, "volume": 207854.0}, {"date": "2023-12-04", "close": 0.026, "volume": 132113.0}, {"date": "2023-12-05", "close": 0.024, "volume": 329100.0}, {"date": "2023-12-06", "close": 0.024, "volume": 300200.0}, {"date": "2023-12-07", "close": 0.025, "volume": 101000.0}, {"date": "2023-12-08", "close": 0.024, "volume": 125665.0}, {"date": "2023-12-11", "close": 0.023, "volume": 207854.0}, {"date": "2023-12-14", "close": 0.025, "volume": 2300.0}, {"date": "2023-12-15", "close": 0.022, "volume": 1088131.0}, {"date": "2023-12-18", "close": 0.02, "volume": 552314.0}, {"date": "2023-12-19", "close": 0.021, "volume": 67449.0}, {"date": "2023-12-20", "close": 0.021, "volume": 155971.0}, {"date": "2023-12-21", "close": 0.023, "volume": 491047.0}, {"date": "2023-12-22", "close": 0.021, "volume": 199856.0}, {"date": "2023-12-27", "close": 0.021, "volume": 61000.0}, {"date": "2023-12-28", "close": 0.021, "volume": 150000.0}, {"date": "2024-01-02", "close": 0.022, "volume": 600000.0}, {"date": "2024-01-03", "close": 0.021, "volume": 250175.0}, {"date": "2024-01-04", "close": 0.02, "volume": 528773.0}, {"date": "2024-01-05", "close": 0.02, "volume": 221425.0}, {"date": "2024-01-08", "close": 0.02, "volume": 30000.0}, {"date": "2024-01-09", "close": 0.02, "volume": 301000.0}, {"date": "2024-01-10", "close": 0.019, "volume": 272337.0}, {"date": "2024-01-11", "close": 0.021, "volume": 342154.0}, {"date": "2024-01-12", "close": 0.022, "volume": 450000.0}, {"date": "2024-01-15", "close": 0.021, "volume": 176025.0}, {"date": "2024-01-16", "close": 0.021, "volume": 523809.0}, {"date": "2024-01-18", "close": 0.02, "volume": 229159.0}, {"date": "2024-01-22", "close": 0.02, "volume": 181069.0}, {"date": "2024-01-23", "close": 0.019, "volume": 210000.0}, {"date": "2024-01-24", "close": 0.019, "volume": 165807.0}, {"date": "2024-01-25", "close": 0.02, "volume": 195000.0}, {"date": "2024-01-29", "close": 0.02, "volume": 50050.0}, {"date": "2024-01-31", "close": 0.02, "volume": 67373.0}, {"date": "2024-02-02", "close": 0.019, "volume": 603333.0}, {"date": "2024-02-05", "close": 0.018, "volume": 306333.0}, {"date": "2024-02-06", "close": 0.02, "volume": 834560.0}, {"date": "2024-02-07", "close": 0.018, "volume": 51548.0}, {"date": "2024-02-08", "close": 0.018, "volume": 39750.0}, {"date": "2024-02-09", "close": 0.018, "volume": 10000.0}, {"date": "2024-02-12", "close": 0.018, "volume": 772990.0}, {"date": "2024-02-14", "close": 0.017, "volume": 1710206.0}, {"date": "2024-02-16", "close": 0.018, "volume": 157400.0}, {"date": "2024-02-19", "close": 0.018, "volume": 230085.0}, {"date": "2024-02-20", "close": 0.018, "volume": 119802.0}, {"date": "2024-02-21", "close": 0.018, "volume": 353333.0}, {"date": "2024-02-22", "close": 0.018, "volume": 170000.0}, {"date": "2024-02-23", "close": 0.018, "volume": 146700.0}, {"date": "2024-02-26", "close": 0.018, "volume": 85835.0}, {"date": "2024-02-27", "close": 0.018, "volume": 390128.0}, {"date": "2024-02-29", "close": 0.019, "volume": 1117059.0}, {"date": "2024-03-04", "close": 0.018, "volume": 144168.0}, {"date": "2024-03-05", "close": 0.018, "volume": 513600.0}, {"date": "2024-03-06", "close": 0.017, "volume": 781045.0}, {"date": "2024-03-07", "close": 0.021, "volume": 2274157.0}, {"date": "2024-03-08", "close": 0.024, "volume": 2057410.0}, {"date": "2024-03-11", "close": 0.025, "volume": 242320.0}, {"date": "2024-03-13", "close": 0.025, "volume": 56665.0}, {"date": "2024-03-14", "close": 0.022, "volume": 102814.0}, {"date": "2024-03-18", "close": 0.02, "volume": 168034.0}, {"date": "2024-03-20", "close": 0.02, "volume": 16000.0}, {"date": "2024-03-21", "close": 0.021, "volume": 7599.0}, {"date": "2024-03-22", "close": 0.02, "volume": 100099.0}, {"date": "2024-03-26", "close": 0.02, "volume": 76812.0}, {"date": "2024-03-27", "close": 0.018, "volume": 1200.0}, {"date": "2024-03-28", "close": 0.02, "volume": 53388.0}, {"date": "2024-04-02", "close": 0.019, "volume": 551097.0}, {"date": "2024-04-03", "close": 0.02, "volume": 1958.0}, {"date": "2024-04-04", "close": 0.019, "volume": 1065294.0}, {"date": "2024-04-05", "close": 0.02, "volume": 520059.0}, {"date": "2024-04-08", "close": 0.02, "volume": 79574.0}, {"date": "2024-04-09", "close": 0.021, "volume": 246449.0}, {"date": "2024-04-10", "close": 0.025, "volume": 1447777.0}, {"date": "2024-04-11", "close": 0.029, "volume": 5192128.0}, {"date": "2024-04-12", "close": 0.031, "volume": 3573044.0}, {"date": "2024-04-15", "close": 0.029, "volume": 335374.0}, {"date": "2024-04-16", "close": 0.027, "volume": 1812523.0}, {"date": "2024-04-17", "close": 0.03, "volume": 914210.0}, {"date": "2024-04-19", "close": 0.028, "volume": 1481901.0}, {"date": "2024-04-22", "close": 0.027, "volume": 178754.0}, {"date": "2024-04-23", "close": 0.026, "volume": 36194.0}, {"date": "2024-04-24", "close": 0.025, "volume": 1287479.0}, {"date": "2024-04-26", "close": 0.024, "volume": 245274.0}, {"date": "2024-04-29", "close": 0.022, "volume": 929705.0}, {"date": "2024-04-30", "close": 0.02, "volume": 323307.0}, {"date": "2024-05-02", "close": 0.021, "volume": 832946.0}, {"date": "2024-05-03", "close": 0.023, "volume": 255257.0}, {"date": "2024-05-06", "close": 0.021, "volume": 417138.0}, {"date": "2024-05-07", "close": 0.022, "volume": 79959.0}, {"date": "2024-05-08", "close": 0.021, "volume": 55786.0}, {"date": "2024-05-09", "close": 0.022, "volume": 370635.0}, {"date": "2024-05-10", "close": 0.022, "volume": 69087.0}, {"date": "2024-05-13", "close": 0.022, "volume": 45000.0}, {"date": "2024-05-14", "close": 0.022, "volume": 193396.0}, {"date": "2024-05-16", "close": 0.023, "volume": 204140.0}, {"date": "2024-05-17", "close": 0.025, "volume": 720235.0}, {"date": "2024-05-20", "close": 0.025, "volume": 595879.0}, {"date": "2024-05-21", "close": 0.028, "volume": 1722792.0}, {"date": "2024-05-22", "close": 0.028, "volume": 502691.0}, {"date": "2024-05-23", "close": 0.025, "volume": 237414.0}, {"date": "2024-05-24", "close": 0.025, "volume": 232519.0}, {"date": "2024-05-27", "close": 0.024, "volume": 509543.0}, {"date": "2024-05-28", "close": 0.028, "volume": 529435.0}, {"date": "2024-05-29", "close": 0.026, "volume": 146041.0}, {"date": "2024-05-30", "close": 0.026, "volume": 89523.0}, {"date": "2024-05-31", "close": 0.026, "volume": 135191.0}, {"date": "2024-06-03", "close": 0.027, "volume": 17011.0}, {"date": "2024-06-04", "close": 0.026, "volume": 152075.0}, {"date": "2024-06-05", "close": 0.026, "volume": 30000.0}, {"date": "2024-06-06", "close": 0.024, "volume": 362740.0}, {"date": "2024-06-07", "close": 0.023, "volume": 117548.0}, {"date": "2024-06-11", "close": 0.023, "volume": 70249.0}, {"date": "2024-06-12", "close": 0.024, "volume": 56000.0}, {"date": "2024-06-13", "close": 0.024, "volume": 410640.0}, {"date": "2024-06-14", "close": 0.023, "volume": 291448.0}, {"date": "2024-06-17", "close": 0.022, "volume": 394978.0}, {"date": "2024-06-18", "close": 0.022, "volume": 48162.0}, {"date": "2024-06-19", "close": 0.022, "volume": 583951.0}, {"date": "2024-06-20", "close": 0.021, "volume": 184288.0}, {"date": "2024-06-21", "close": 0.027, "volume": 1112880.0}, {"date": "2024-06-24", "close": 0.024, "volume": 372271.0}, {"date": "2024-06-25", "close": 0.023, "volume": 53069.0}, {"date": "2024-06-26", "close": 0.023, "volume": 259851.0}, {"date": "2024-06-27", "close": 0.025, "volume": 400593.0}, {"date": "2024-06-28", "close": 0.028, "volume": 346630.0}, {"date": "2024-07-01", "close": 0.0275, "volume": 932908.0}, {"date": "2024-07-02", "close": 0.029, "volume": 816505.0}, {"date": "2024-07-03", "close": 0.025, "volume": 276881.0}, {"date": "2024-07-04", "close": 0.025, "volume": 472217.0}, {"date": "2024-07-08", "close": 0.028, "volume": 1456789.0}, {"date": "2024-07-09", "close": 0.028, "volume": 1415413.0}, {"date": "2024-07-10", "close": 0.029, "volume": 622413.0}, {"date": "2024-07-11", "close": 0.03, "volume": 508740.0}, {"date": "2024-07-12", "close": 0.028, "volume": 187418.0}, {"date": "2024-07-15", "close": 0.028, "volume": 213084.0}, {"date": "2024-07-16", "close": 0.028, "volume": 225818.0}, {"date": "2024-07-17", "close": 0.028, "volume": 333181.0}, {"date": "2024-07-18", "close": 0.025, "volume": 929347.0}, {"date": "2024-07-22", "close": 0.025, "volume": 17224.0}, {"date": "2024-07-23", "close": 0.025, "volume": 630258.0}, {"date": "2024-07-24", "close": 0.025, "volume": 301162.0}, {"date": "2024-07-25", "close": 0.024, "volume": 899016.0}, {"date": "2024-07-26", "close": 0.025, "volume": 84051.0}, {"date": "2024-07-29", "close": 0.027, "volume": 699252.0}, {"date": "2024-07-31", "close": 0.027, "volume": 43955.0}, {"date": "2024-08-01", "close": 0.024, "volume": 255801.0}, {"date": "2024-08-02", "close": 0.024, "volume": 154000.0}, {"date": "2024-08-05", "close": 0.025, "volume": 328714.0}, {"date": "2024-08-06", "close": 0.024, "volume": 250000.0}, {"date": "2024-08-07", "close": 0.023, "volume": 35000.0}, {"date": "2024-08-08", "close": 0.026, "volume": 322571.0}, {"date": "2024-08-09", "close": 0.023, "volume": 3033.0}, {"date": "2024-08-12", "close": 0.021, "volume": 562301.0}, {"date": "2024-08-15", "close": 0.019, "volume": 3187575.0}, {"date": "2024-08-16", "close": 0.021, "volume": 165000.0}, {"date": "2024-08-20", "close": 0.021, "volume": 23956.0}, {"date": "2024-08-21", "close": 0.022, "volume": 451401.0}, {"date": "2024-08-22", "close": 0.022, "volume": 248839.0}, {"date": "2024-08-23", "close": 0.022, "volume": 175078.0}, {"date": "2024-08-26", "close": 0.021, "volume": 77607.0}, {"date": "2024-08-27", "close": 0.021, "volume": 27606.0}, {"date": "2024-08-28", "close": 0.02, "volume": 936434.0}, {"date": "2024-08-29", "close": 0.02, "volume": 33881.0}, {"date": "2024-09-02", "close": 0.02, "volume": 78043.0}, {"date": "2024-09-03", "close": 0.021, "volume": 217074.0}, {"date": "2024-09-04", "close": 0.021, "volume": 250000.0}, {"date": "2024-09-05", "close": 0.02, "volume": 162000.0}, {"date": "2024-09-06", "close": 0.02, "volume": 61405.0}, {"date": "2024-09-09", "close": 0.0195, "volume": 159812.0}, {"date": "2024-09-10", "close": 0.0195, "volume": 238522.0}, {"date": "2024-09-12", "close": 0.02, "volume": 10000.0}, {"date": "2024-09-13", "close": 0.02, "volume": 57555.0}, {"date": "2024-09-16", "close": 0.023, "volume": 1783139.0}, {"date": "2024-09-17", "close": 0.023, "volume": 26063.0}, {"date": "2024-09-18", "close": 0.02, "volume": 150000.0}, {"date": "2024-09-20", "close": 0.022, "volume": 97156.0}, {"date": "2024-09-23", "close": 0.021, "volume": 48082.0}, {"date": "2024-09-24", "close": 0.022, "volume": 57262.0}, {"date": "2024-09-25", "close": 0.021, "volume": 340486.0}, {"date": "2024-09-26", "close": 0.021, "volume": 255827.0}, {"date": "2024-09-27", "close": 0.021, "volume": 25510.0}, {"date": "2024-09-30", "close": 0.021, "volume": 109147.0}, {"date": "2024-10-01", "close": 0.021, "volume": 114725.0}, {"date": "2024-10-02", "close": 0.021, "volume": 104735.0}, {"date": "2024-10-03", "close": 0.021, "volume": 241.0}, {"date": "2024-10-04", "close": 0.022, "volume": 115895.0}, {"date": "2024-10-07", "close": 0.019, "volume": 1395173.0}, {"date": "2024-10-08", "close": 0.02, "volume": 275475.0}, {"date": "2024-10-09", "close": 0.019, "volume": 109261.0}, {"date": "2024-10-10", "close": 0.019, "volume": 923819.0}, {"date": "2024-10-11", "close": 0.0205, "volume": 56684.0}, {"date": "2024-10-14", "close": 0.021, "volume": 50000.0}, {"date": "2024-10-15", "close": 0.022, "volume": 441107.0}, {"date": "2024-10-16", "close": 0.022, "volume": 46000.0}, {"date": "2024-10-17", "close": 0.022, "volume": 502670.0}, {"date": "2024-10-18", "close": 0.021, "volume": 719771.0}, {"date": "2024-10-21", "close": 0.02, "volume": 1327592.0}, {"date": "2024-10-22", "close": 0.022, "volume": 573365.0}, {"date": "2024-10-23", "close": 0.02, "volume": 2102770.0}, {"date": "2024-10-24", "close": 0.021, "volume": 1167853.0}, {"date": "2024-10-25", "close": 0.025, "volume": 1008263.0}, {"date": "2024-10-28", "close": 0.025, "volume": 818730.0}, {"date": "2024-10-29", "close": 0.025, "volume": 199480.0}, {"date": "2024-10-30", "close": 0.023, "volume": 601863.0}, {"date": "2024-10-31", "close": 0.023, "volume": 852653.0}, {"date": "2024-11-01", "close": 0.022, "volume": 254636.0}, {"date": "2024-11-04", "close": 0.023, "volume": 54500.0}, {"date": "2024-11-05", "close": 0.023, "volume": 142947.0}, {"date": "2024-11-06", "close": 0.021, "volume": 38500.0}, {"date": "2024-11-07", "close": 0.02, "volume": 68161.0}, {"date": "2024-11-08", "close": 0.022, "volume": 99486.0}, {"date": "2024-11-11", "close": 0.02, "volume": 51591.0}, {"date": "2024-11-12", "close": 0.019, "volume": 575471.0}, {"date": "2024-11-13", "close": 0.02, "volume": 42253.0}, {"date": "2024-11-14", "close": 0.019, "volume": 1390732.0}, {"date": "2024-11-15", "close": 0.019, "volume": 1519181.0}, {"date": "2024-11-18", "close": 0.019, "volume": 434752.0}, {"date": "2024-11-19", "close": 0.019, "volume": 40812.0}, {"date": "2024-11-20", "close": 0.019, "volume": 318120.0}, {"date": "2024-11-21", "close": 0.022, "volume": 2138576.0}, {"date": "2024-11-22", "close": 0.019, "volume": 947410.0}, {"date": "2024-11-25", "close": 0.019, "volume": 1192426.0}, {"date": "2024-11-26", "close": 0.018, "volume": 1011543.0}, {"date": "2024-11-27", "close": 0.019, "volume": 514816.0}, {"date": "2024-11-28", "close": 0.019, "volume": 642000.0}, {"date": "2024-11-29", "close": 0.019, "volume": 413739.0}, {"date": "2024-12-02", "close": 0.019, "volume": 352897.0}, {"date": "2024-12-03", "close": 0.019, "volume": 212275.0}, {"date": "2024-12-04", "close": 0.019, "volume": 867.0}, {"date": "2024-12-05", "close": 0.019, "volume": 187490.0}, {"date": "2024-12-06", "close": 0.021, "volume": 137807.0}, {"date": "2024-12-09", "close": 0.019, "volume": 125957.0}, {"date": "2024-12-10", "close": 0.02, "volume": 536222.0}, {"date": "2024-12-11", "close": 0.018, "volume": 509593.0}, {"date": "2024-12-12", "close": 0.019, "volume": 306104.0}, {"date": "2024-12-13", "close": 0.018, "volume": 54183.0}, {"date": "2024-12-16", "close": 0.018, "volume": 102032.0}, {"date": "2024-12-17", "close": 0.019, "volume": 250408.0}, {"date": "2024-12-18", "close": 0.019, "volume": 206541.0}, {"date": "2024-12-19", "close": 0.019, "volume": 28576.0}, {"date": "2024-12-20", "close": 0.018, "volume": 903722.0}, {"date": "2024-12-23", "close": 0.019, "volume": 293538.0}, {"date": "2024-12-24", "close": 0.018, "volume": 25423.0}, {"date": "2024-12-27", "close": 0.019, "volume": 134894.0}, {"date": "2024-12-30", "close": 0.018, "volume": 592941.0}, {"date": "2024-12-31", "close": 0.017, "volume": 269999.0}, {"date": "2025-01-02", "close": 0.017, "volume": 100000.0}, {"date": "2025-01-03", "close": 0.018, "volume": 3008.0}, {"date": "2025-01-06", "close": 0.018, "volume": 320326.0}, {"date": "2025-01-07", "close": 0.018, "volume": 536421.0}, {"date": "2025-01-08", "close": 0.019, "volume": 217363.0}, {"date": "2025-01-09", "close": 0.018, "volume": 85085.0}, {"date": "2025-01-10", "close": 0.021, "volume": 1648532.0}, {"date": "2025-01-13", "close": 0.02, "volume": 75237.0}, {"date": "2025-01-14", "close": 0.022, "volume": 137531.0}, {"date": "2025-01-15", "close": 0.02, "volume": 264483.0}, {"date": "2025-01-16", "close": 0.02, "volume": 599000.0}, {"date": "2025-01-17", "close": 0.019, "volume": 338549.0}, {"date": "2025-01-20", "close": 0.02, "volume": 340000.0}, {"date": "2025-01-21", "close": 0.02, "volume": 327325.0}, {"date": "2025-01-22", "close": 0.019, "volume": 295000.0}, {"date": "2025-01-23", "close": 0.019, "volume": 1142958.0}, {"date": "2025-01-24", "close": 0.021, "volume": 1845200.0}, {"date": "2025-01-28", "close": 0.02, "volume": 719010.0}, {"date": "2025-01-29", "close": 0.02, "volume": 900459.0}, {"date": "2025-01-30", "close": 0.019, "volume": 431417.0}, {"date": "2025-01-31", "close": 0.02, "volume": 556998.0}, {"date": "2025-02-03", "close": 0.019, "volume": 692651.0}, {"date": "2025-02-04", "close": 0.019, "volume": 1301714.0}, {"date": "2025-02-05", "close": 0.0195, "volume": 150000.0}, {"date": "2025-02-06", "close": 0.0195, "volume": 25000.0}, {"date": "2025-02-07", "close": 0.021, "volume": 902482.0}, {"date": "2025-02-10", "close": 0.021, "volume": 1811066.0}, {"date": "2025-02-11", "close": 0.021, "volume": 1098245.0}, {"date": "2025-02-12", "close": 0.021, "volume": 455424.0}, {"date": "2025-02-13", "close": 0.021, "volume": 1231400.0}, {"date": "2025-02-14", "close": 0.021, "volume": 245000.0}, {"date": "2025-02-17", "close": 0.021, "volume": 319755.0}, {"date": "2025-02-18", "close": 0.02, "volume": 256858.0}, {"date": "2025-02-19", "close": 0.02, "volume": 223142.0}, {"date": "2025-02-20", "close": 0.02, "volume": 390980.0}, {"date": "2025-02-21", "close": 0.021, "volume": 1040130.0}, {"date": "2025-02-24", "close": 0.02, "volume": 549847.0}, {"date": "2025-02-25", "close": 0.021, "volume": 1364937.0}, {"date": "2025-02-26", "close": 0.019, "volume": 807591.0}, {"date": "2025-02-27", "close": 0.021, "volume": 1156658.0}, {"date": "2025-02-28", "close": 0.021, "volume": 35888.0}, {"date": "2025-03-03", "close": 0.02, "volume": 273944.0}, {"date": "2025-03-04", "close": 0.02, "volume": 675076.0}, {"date": "2025-03-05", "close": 0.02, "volume": 21065.0}, {"date": "2025-03-06", "close": 0.0205, "volume": 167621.0}, {"date": "2025-03-07", "close": 0.02, "volume": 315000.0}, {"date": "2025-03-10", "close": 0.02, "volume": 987866.0}, {"date": "2025-03-11", "close": 0.022, "volume": 2134740.0}, {"date": "2025-03-12", "close": 0.02, "volume": 1447799.0}, {"date": "2025-03-13", "close": 0.021, "volume": 215478.0}, {"date": "2025-03-14", "close": 0.02, "volume": 121018.0}, {"date": "2025-03-17", "close": 0.022, "volume": 1186003.0}, {"date": "2025-03-18", "close": 0.022, "volume": 450407.0}, {"date": "2025-03-19", "close": 0.022, "volume": 1309874.0}, {"date": "2025-03-20", "close": 0.022, "volume": 1558105.0}, {"date": "2025-03-21", "close": 0.022, "volume": 2055005.0}, {"date": "2025-03-24", "close": 0.021, "volume": 296849.0}, {"date": "2025-03-25", "close": 0.021, "volume": 293118.0}, {"date": "2025-03-26", "close": 0.021, "volume": 393541.0}, {"date": "2025-03-28", "close": 0.023, "volume": 1159695.0}, {"date": "2025-03-31", "close": 0.021, "volume": 1037667.0}, {"date": "2025-04-01", "close": 0.022, "volume": 231173.0}, {"date": "2025-04-03", "close": 0.022, "volume": 130000.0}, {"date": "2025-04-04", "close": 0.021, "volume": 1135827.0}, {"date": "2025-04-07", "close": 0.02, "volume": 3182304.0}, {"date": "2025-04-08", "close": 0.021, "volume": 835926.0}, {"date": "2025-04-09", "close": 0.021, "volume": 30000.0}, {"date": "2025-04-10", "close": 0.02, "volume": 384723.0}, {"date": "2025-04-11", "close": 0.021, "volume": 200000.0}, {"date": "2025-04-14", "close": 0.02, "volume": 20000.0}, {"date": "2025-04-16", "close": 0.02, "volume": 490400.0}, {"date": "2025-04-17", "close": 0.02, "volume": 578255.0}, {"date": "2025-04-22", "close": 0.021, "volume": 96596.0}, {"date": "2025-04-23", "close": 0.02, "volume": 102045.0}, {"date": "2025-04-24", "close": 0.021, "volume": 348053.0}, {"date": "2025-04-28", "close": 0.021, "volume": 40108.0}, {"date": "2025-04-30", "close": 0.02, "volume": 74188.0}, {"date": "2025-05-01", "close": 0.02, "volume": 221428.0}, {"date": "2025-05-02", "close": 0.02, "volume": 29504.0}, {"date": "2025-05-05", "close": 0.02, "volume": 167539.0}, {"date": "2025-05-06", "close": 0.021, "volume": 30715.0}, {"date": "2025-05-07", "close": 0.022, "volume": 638218.0}, {"date": "2025-05-09", "close": 0.021, "volume": 215679.0}, {"date": "2025-05-12", "close": 0.022, "volume": 143900.0}, {"date": "2025-05-13", "close": 0.021, "volume": 944.0}, {"date": "2025-05-14", "close": 0.02, "volume": 696066.0}, {"date": "2025-05-15", "close": 0.019, "volume": 342213.0}, {"date": "2025-05-16", "close": 0.02, "volume": 73184.0}, {"date": "2025-05-19", "close": 0.021, "volume": 464436.0}, {"date": "2025-05-21", "close": 0.021, "volume": 100000.0}, {"date": "2025-05-22", "close": 0.02, "volume": 311290.0}, {"date": "2025-05-23", "close": 0.021, "volume": 83181.0}, {"date": "2025-05-26", "close": 0.021, "volume": 872378.0}, {"date": "2025-05-27", "close": 0.02, "volume": 181068.0}, {"date": "2025-05-29", "close": 0.02, "volume": 199935.0}, {"date": "2025-05-30", "close": 0.0195, "volume": 1182538.0}, {"date": "2025-06-02", "close": 0.019, "volume": 1203175.0}, {"date": "2025-06-03", "close": 0.019, "volume": 195000.0}, {"date": "2025-06-04", "close": 0.019, "volume": 1475807.0}, {"date": "2025-06-06", "close": 0.0195, "volume": 585080.0}, {"date": "2025-06-10", "close": 0.022, "volume": 1612096.0}, {"date": "2025-06-11", "close": 0.023, "volume": 2421987.0}, {"date": "2025-06-12", "close": 0.023, "volume": 1183788.0}, {"date": "2025-06-13", "close": 0.022, "volume": 449450.0}, {"date": "2025-06-16", "close": 0.021, "volume": 208669.0}, {"date": "2025-06-17", "close": 0.02, "volume": 429402.0}, {"date": "2025-06-18", "close": 0.02, "volume": 265000.0}, {"date": "2025-06-19", "close": 0.02, "volume": 11327.0}, {"date": "2025-06-20", "close": 0.019, "volume": 853817.0}, {"date": "2025-06-23", "close": 0.02, "volume": 119476.0}, {"date": "2025-06-24", "close": 0.02, "volume": 562838.0}, {"date": "2025-06-25", "close": 0.02, "volume": 27500.0}, {"date": "2025-06-26", "close": 0.02, "volume": 410000.0}, {"date": "2025-06-27", "close": 0.021, "volume": 506868.0}, {"date": "2025-06-30", "close": 0.02, "volume": 268335.0}, {"date": "2025-07-01", "close": 0.02, "volume": 366185.0}, {"date": "2025-07-02", "close": 0.021, "volume": 280000.0}, {"date": "2025-07-03", "close": 0.021, "volume": 140000.0}, {"date": "2025-07-04", "close": 0.021, "volume": 307761.0}, {"date": "2025-07-07", "close": 0.022, "volume": 169447.0}, {"date": "2025-07-08", "close": 0.021, "volume": 520000.0}, {"date": "2025-07-09", "close": 0.021, "volume": 50000.0}, {"date": "2025-07-10", "close": 0.022, "volume": 43530.0}, {"date": "2025-07-11", "close": 0.021, "volume": 265288.0}, {"date": "2025-07-14", "close": 0.021, "volume": 270565.0}, {"date": "2025-07-15", "close": 0.023, "volume": 750597.0}, {"date": "2025-07-16", "close": 0.023, "volume": 93505.0}, {"date": "2025-07-17", "close": 0.021, "volume": 240566.0}, {"date": "2025-07-18", "close": 0.021, "volume": 1088181.0}, {"date": "2025-07-21", "close": 0.021, "volume": 366421.0}, {"date": "2025-07-22", "close": 0.0215, "volume": 30000.0}, {"date": "2025-07-23", "close": 0.021, "volume": 1320015.0}, {"date": "2025-07-24", "close": 0.022, "volume": 587090.0}, {"date": "2025-07-25", "close": 0.021, "volume": 84999.0}, {"date": "2025-07-28", "close": 0.021, "volume": 218586.0}, {"date": "2025-07-29", "close": 0.022, "volume": 98586.0}, {"date": "2025-07-30", "close": 0.022, "volume": 235774.0}, {"date": "2025-07-31", "close": 0.022, "volume": 114441.0}, {"date": "2025-08-01", "close": 0.021, "volume": 1139735.0}, {"date": "2025-08-05", "close": 0.021, "volume": 160795.0}, {"date": "2025-08-06", "close": 0.021, "volume": 316900.0}, {"date": "2025-08-07", "close": 0.021, "volume": 431272.0}, {"date": "2025-08-08", "close": 0.021, "volume": 242890.0}, {"date": "2025-08-11", "close": 0.021, "volume": 102918.0}, {"date": "2025-08-12", "close": 0.021, "volume": 157536.0}, {"date": "2025-08-13", "close": 0.021, "volume": 62222.0}, {"date": "2025-08-14", "close": 0.021, "volume": 166168.0}, {"date": "2025-08-15", "close": 0.021, "volume": 392494.0}, {"date": "2025-08-18", "close": 0.022, "volume": 1378095.0}, {"date": "2025-08-19", "close": 0.022, "volume": 1485073.0}, {"date": "2025-08-20", "close": 0.022, "volume": 269708.0}, {"date": "2025-08-21", "close": 0.023, "volume": 45000.0}, {"date": "2025-08-22", "close": 0.022, "volume": 30000.0}, {"date": "2025-08-26", "close": 0.023, "volume": 765000.0}, {"date": "2025-08-27", "close": 0.023, "volume": 463087.0}, {"date": "2025-08-28", "close": 0.023, "volume": 445000.0}, {"date": "2025-08-29", "close": 0.022, "volume": 61567.0}, {"date": "2025-09-01", "close": 0.022, "volume": 307679.0}, {"date": "2025-09-03", "close": 0.026, "volume": 10288764.0}, {"date": "2025-09-04", "close": 0.024, "volume": 6024237.0}, {"date": "2025-09-05", "close": 0.024, "volume": 1244988.0}, {"date": "2025-09-08", "close": 0.024, "volume": 1139247.0}, {"date": "2025-09-09", "close": 0.024, "volume": 2529885.0}, {"date": "2025-09-10", "close": 0.025, "volume": 2623158.0}, {"date": "2025-09-11", "close": 0.028, "volume": 7559509.0}, {"date": "2025-09-12", "close": 0.028, "volume": 3186206.0}, {"date": "2025-09-15", "close": 0.026, "volume": 1775597.0}, {"date": "2025-09-16", "close": 0.026, "volume": 1816438.0}, {"date": "2025-09-17", "close": 0.026, "volume": 507195.0}, {"date": "2025-09-18", "close": 0.026, "volume": 81092.0}, {"date": "2025-09-19", "close": 0.026, "volume": 80817.0}, {"date": "2025-09-22", "close": 0.024, "volume": 3087062.0}, {"date": "2025-09-23", "close": 0.026, "volume": 694800.0}, {"date": "2025-09-24", "close": 0.025, "volume": 815326.0}, {"date": "2025-09-25", "close": 0.026, "volume": 682212.0}, {"date": "2025-09-26", "close": 0.027, "volume": 2426743.0}, {"date": "2025-09-29", "close": 0.033, "volume": 20791203.0}, {"date": "2025-09-30", "close": 0.035, "volume": 6043816.0}, {"date": "2025-10-01", "close": 0.038, "volume": 8265737.0}, {"date": "2025-10-02", "close": 0.042, "volume": 4443324.0}, {"date": "2025-10-03", "close": 0.042, "volume": 2653151.0}, {"date": "2025-10-06", "close": 0.043, "volume": 1626518.0}, {"date": "2025-10-07", "close": 0.035, "volume": 4621269.0}, {"date": "2025-10-08", "close": 0.032, "volume": 1992014.0}, {"date": "2025-10-09", "close": 0.035, "volume": 1958180.0}, {"date": "2025-10-10", "close": 0.035, "volume": 884676.0}, {"date": "2025-10-13", "close": 0.037, "volume": 2221658.0}, {"date": "2025-10-14", "close": 0.038, "volume": 981017.0}, {"date": "2025-10-15", "close": 0.04, "volume": 904880.0}, {"date": "2025-10-16", "close": 0.04, "volume": 464782.0}, {"date": "2025-10-17", "close": 0.031, "volume": 5338054.0}, {"date": "2025-10-20", "close": 0.03, "volume": 7674244.0}, {"date": "2025-10-21", "close": 0.035, "volume": 1954661.0}, {"date": "2025-10-22", "close": 0.03, "volume": 1231694.0}, {"date": "2025-10-23", "close": 0.031, "volume": 591937.0}, {"date": "2025-10-24", "close": 0.033, "volume": 767998.0}, {"date": "2025-10-27", "close": 0.031, "volume": 814376.0}, {"date": "2025-10-28", "close": 0.029, "volume": 1058572.0}, {"date": "2025-10-29", "close": 0.027, "volume": 2079456.0}, {"date": "2025-10-30", "close": 0.028, "volume": 117857.0}, {"date": "2025-10-31", "close": 0.027, "volume": 72373.0}, {"date": "2025-11-03", "close": 0.028, "volume": 575497.0}, {"date": "2025-11-04", "close": 0.028, "volume": 65922.0}, {"date": "2025-11-05", "close": 0.027, "volume": 35892.0}, {"date": "2025-11-06", "close": 0.027, "volume": 355.0}, {"date": "2025-11-07", "close": 0.028, "volume": 238991.0}, {"date": "2025-11-10", "close": 0.027, "volume": 267279.0}, {"date": "2025-11-11", "close": 0.031, "volume": 1324408.0}, {"date": "2025-11-12", "close": 0.034, "volume": 845140.0}, {"date": "2025-11-13", "close": 0.031, "volume": 387503.0}, {"date": "2025-11-14", "close": 0.031, "volume": 290629.0}, {"date": "2025-11-17", "close": 0.031, "volume": 30000.0}, {"date": "2025-11-18", "close": 0.027, "volume": 420282.0}, {"date": "2025-11-19", "close": 0.027, "volume": 315451.0}, {"date": "2025-11-20", "close": 0.026, "volume": 335626.0}, {"date": "2025-11-21", "close": 0.026, "volume": 407775.0}, {"date": "2025-11-24", "close": 0.026, "volume": 241803.0}, {"date": "2025-11-25", "close": 0.026, "volume": 117853.0}, {"date": "2025-11-26", "close": 0.032, "volume": 1043153.0}, {"date": "2025-11-27", "close": 0.033, "volume": 992304.0}, {"date": "2025-11-28", "close": 0.032, "volume": 3212181.0}, {"date": "2025-12-01", "close": 0.031, "volume": 241386.0}, {"date": "2025-12-02", "close": 0.032, "volume": 22249.0}, {"date": "2025-12-03", "close": 0.029, "volume": 253785.0}, {"date": "2025-12-04", "close": 0.03, "volume": 121866.0}, {"date": "2025-12-05", "close": 0.03, "volume": 28532.0}, {"date": "2025-12-08", "close": 0.029, "volume": 166017.0}, {"date": "2025-12-09", "close": 0.029, "volume": 310609.0}, {"date": "2025-12-10", "close": 0.034, "volume": 1676780.0}, {"date": "2025-12-11", "close": 0.037, "volume": 2004595.0}, {"date": "2025-12-12", "close": 0.034, "volume": 5032753.0}, {"date": "2025-12-15", "close": 0.032, "volume": 83281.0}, {"date": "2025-12-16", "close": 0.035, "volume": 453624.0}, {"date": "2025-12-17", "close": 0.0335, "volume": 378050.0}, {"date": "2025-12-18", "close": 0.033, "volume": 223363.0}, {"date": "2025-12-19", "close": 0.031, "volume": 407413.0}, {"date": "2025-12-22", "close": 0.039, "volume": 4286082.0}, {"date": "2025-12-23", "close": 0.039, "volume": 1461353.0}, {"date": "2025-12-24", "close": 0.042, "volume": 1135137.0}, {"date": "2025-12-29", "close": 0.043, "volume": 2230598.0}, {"date": "2025-12-30", "close": 0.041, "volume": 665331.0}, {"date": "2025-12-31", "close": 0.043, "volume": 558074.0}, {"date": "2026-01-02", "close": 0.041, "volume": 473920.0}, {"date": "2026-01-05", "close": 0.042, "volume": 694239.0}, {"date": "2026-01-06", "close": 0.041, "volume": 210795.0}, {"date": "2026-01-07", "close": 0.044, "volume": 716909.0}, {"date": "2026-01-08", "close": 0.043, "volume": 226106.0}, {"date": "2026-01-09", "close": 0.042, "volume": 205870.0}, {"date": "2026-01-12", "close": 0.039, "volume": 274360.0}, {"date": "2026-01-13", "close": 0.04, "volume": 10491.0}, {"date": "2026-01-14", "close": 0.039, "volume": 268609.0}, {"date": "2026-01-15", "close": 0.038, "volume": 412119.0}, {"date": "2026-01-16", "close": 0.036, "volume": 115930.0}, {"date": "2026-01-19", "close": 0.038, "volume": 484701.0}, {"date": "2026-01-20", "close": 0.038, "volume": 262580.0}, {"date": "2026-01-21", "close": 0.039, "volume": 733899.0}, {"date": "2026-01-22", "close": 0.035, "volume": 636694.0}, {"date": "2026-01-23", "close": 0.036, "volume": 592116.0}, {"date": "2026-01-27", "close": 0.034, "volume": 989443.0}, {"date": "2026-01-28", "close": 0.035, "volume": 205423.0}, {"date": "2026-01-29", "close": 0.036, "volume": 588602.0}, {"date": "2026-01-30", "close": 0.034, "volume": 705043.0}, {"date": "2026-02-02", "close": 0.028, "volume": 970839.0}, {"date": "2026-02-03", "close": 0.032, "volume": 423949.0}, {"date": "2026-02-04", "close": 0.03, "volume": 630928.0}, {"date": "2026-02-05", "close": 0.03, "volume": 1114155.0}, {"date": "2026-02-06", "close": 0.029, "volume": 1538493.0}, {"date": "2026-02-09", "close": 0.031, "volume": 506353.0}, {"date": "2026-02-10", "close": 0.032, "volume": 135047.0}, {"date": "2026-02-11", "close": 0.032, "volume": 93924.0}, {"date": "2026-02-12", "close": 0.031, "volume": 186305.0}, {"date": "2026-02-13", "close": 0.03, "volume": 207783.0}, {"date": "2026-02-16", "close": 0.028, "volume": 606375.0}, {"date": "2026-02-17", "close": 0.03, "volume": 6904.0}, {"date": "2026-02-19", "close": 0.029, "volume": 441729.0}, {"date": "2026-02-20", "close": 0.032, "volume": 613528.0}, {"date": "2026-02-23", "close": 0.031, "volume": 886535.0}, {"date": "2026-02-24", "close": 0.032, "volume": 6437.0}, {"date": "2026-02-25", "close": 0.032, "volume": 1357228.0}, {"date": "2026-02-26", "close": 0.03, "volume": 584248.0}, {"date": "2026-02-27", "close": 0.037, "volume": 1849694.0}, {"date": "2026-03-02", "close": 0.038, "volume": 1710118.0}, {"date": "2026-03-04", "close": 0.037, "volume": 416042.0}, {"date": "2026-03-05", "close": 0.033, "volume": 249147.0}, {"date": "2026-03-06", "close": 0.034, "volume": 372240.0}, {"date": "2026-03-09", "close": 0.033, "volume": 439035.0}, {"date": "2026-03-10", "close": 0.031, "volume": 925201.0}, {"date": "2026-03-11", "close": 0.031, "volume": 1015896.0}, {"date": "2026-03-12", "close": 0.029, "volume": 1338532.0}, {"date": "2026-03-13", "close": 0.028, "volume": 766532.0}, {"date": "2026-03-16", "close": 0.026, "volume": 611137.0}, {"date": "2026-03-17", "close": 0.026, "volume": 371179.0}, {"date": "2026-03-18", "close": 0.024, "volume": 513588.0}, {"date": "2026-03-19", "close": 0.024, "volume": 538318.0}, {"date": "2026-03-20", "close": 0.023, "volume": 1906359.0}, {"date": "2026-03-23", "close": 0.02, "volume": 953111.0}, {"date": "2026-03-24", "close": 0.026, "volume": 3288903.0}, {"date": "2026-03-25", "close": 0.025, "volume": 190000.0}, {"date": "2026-03-26", "close": 0.023, "volume": 212000.0}, {"date": "2026-03-27", "close": 0.025, "volume": 220171.0}, {"date": "2026-03-30", "close": 0.025, "volume": 1127451.0}, {"date": "2026-03-31", "close": 0.023, "volume": 30135.0}, {"date": "2026-04-02", "close": 0.023, "volume": 552378.0}, {"date": "2026-04-07", "close": 0.024, "volume": 372057.0}, {"date": "2026-04-08", "close": 0.024, "volume": 283564.0}, {"date": "2026-04-09", "close": 0.023, "volume": 84035.0}, {"date": "2026-04-10", "close": 0.023, "volume": 122921.0}, {"date": "2026-04-13", "close": 0.023, "volume": 358162.0}, {"date": "2026-04-14", "close": 0.023, "volume": 10000.0}, {"date": "2026-04-15", "close": 0.024, "volume": 612875.0}, {"date": "2026-04-16", "close": 0.022, "volume": 563405.0}, {"date": "2026-04-17", "close": 0.022, "volume": 359191.0}, {"date": "2026-04-20", "close": 0.022, "volume": 268329.0}, {"date": "2026-04-21", "close": 0.021, "volume": 314254.0}, {"date": "2026-04-22", "close": 0.021, "volume": 148552.0}, {"date": "2026-04-23", "close": 0.021, "volume": 138135.0}, {"date": "2026-04-24", "close": 0.021, "volume": 157055.0}, {"date": "2026-04-27", "close": 0.022, "volume": 2388.0}, {"date": "2026-04-28", "close": 0.0215, "volume": 84500.0}, {"date": "2026-04-29", "close": 0.022, "volume": 657612.0}, {"date": "2026-04-30", "close": 0.022, "volume": 10000.0}, {"date": "2026-05-01", "close": 0.023, "volume": 83170.0}, {"date": "2026-05-04", "close": 0.023, "volume": 230999.0}, {"date": "2026-05-05", "close": 0.022, "volume": 8000.0}, {"date": "2026-05-07", "close": 0.022, "volume": 567805.0}, {"date": "2026-05-08", "close": 0.022, "volume": 177504.0}, {"date": "2026-05-11", "close": 0.022, "volume": 181590.0}, {"date": "2026-05-12", "close": 0.021, "volume": 215000.0}, {"date": "2026-05-13", "close": 0.022, "volume": 1296649.0}, {"date": "2026-05-14", "close": 0.023, "volume": 264934.0}, {"date": "2026-05-15", "close": 0.022, "volume": 752761.0}, {"date": "2026-05-18", "close": 0.023, "volume": 941144.0}, {"date": "2026-05-19", "close": 0.022, "volume": 411159.0}, {"date": "2026-05-20", "close": 0.022, "volume": 25476.0}, {"date": "2026-05-21", "close": 0.022, "volume": 222835.0}, {"date": "2026-05-22", "close": 0.022, "volume": 164443.0}, {"date": "2026-05-25", "close": 0.022, "volume": 3794527.0}, {"date": "2026-05-26", "close": 0.023, "volume": 369408.0}, {"date": "2026-05-27", "close": 0.023, "volume": 322000.0}, {"date": "2026-05-28", "close": 0.021, "volume": 550265.0}, {"date": "2026-05-29", "close": 0.022, "volume": 2910.0}, {"date": "2026-06-01", "close": 0.022, "volume": 160350.0}, {"date": "2026-06-02", "close": 0.022, "volume": 25000.0}, {"date": "2026-06-03", "close": 0.022, "volume": 1681216.0}, {"date": "2026-06-04", "close": 0.021, "volume": 18053.0}, {"date": "2026-06-05", "close": 0.02, "volume": 1757595.0}, {"date": "2026-06-09", "close": 0.021, "volume": 505946.0}, {"date": "2026-06-10", "close": 0.02, "volume": 642023.0}, {"date": "2026-06-11", "close": 0.02, "volume": 654549.0}, {"date": "2026-06-12", "close": 0.02, "volume": 1245617.0}, {"date": "2026-06-15", "close": 0.019, "volume": 1056824.0}, {"date": "2026-06-16", "close": 0.02, "volume": 203000.0}, {"date": "2026-06-17", "close": 0.019, "volume": 160999.0}, {"date": "2026-06-18", "close": 0.019, "volume": 191693.0}, {"date": "2026-06-19", "close": 0.019, "volume": 753894.0}, {"date": "2026-06-22", "close": 0.019, "volume": 63000.0}, {"date": "2026-06-23", "close": 0.018, "volume": 313751.0}, {"date": "2026-06-24", "close": 0.018, "volume": 113947.0}, {"date": "2026-06-25", "close": 0.018, "volume": 706447.0}, {"date": "2026-06-26", "close": 0.0195, "volume": 872354.0}, {"date": "2026-06-29", "close": 0.019, "volume": 1730633.0}, {"date": "2026-06-30", "close": 0.02, "volume": 1640736.0}, {"date": "2026-07-01", "close": 0.022, "volume": 291949.0}, {"date": "2026-07-02", "close": 0.023, "volume": 106074.0}, {"date": "2026-07-03", "close": 0.022, "volume": 534890.0}, {"date": "2026-07-06", "close": 0.025, "volume": 174492.0}, {"date": "2026-07-07", "close": 0.022, "volume": 223092.0}, {"date": "2026-07-08", "close": 0.023, "volume": 516855.0}, {"date": "2026-07-09", "close": 0.022, "volume": 396896.0}, {"date": "2026-07-13", "close": 0.022, "volume": 396811.0}, {"date": "2026-07-14", "close": 0.022, "volume": 418419.0}, {"date": "2026-07-15", "close": 0.021, "volume": 293127.0}, {"date": "2026-07-16", "close": 0.021, "volume": 200000.0}, {"date": "2026-07-17", "close": 0.022, "volume": 28535.0}, {"date": "2026-07-20", "close": 0.021, "volume": 31601.0}, {"date": "2026-07-21", "close": 0.022, "volume": 142277.0}, {"date": "2026-07-22", "close": 0.025, "volume": 268461.0}, {"date": "2026-07-23", "close": 0.025, "volume": 47.0}, {"date": "2026-07-27", "close": 0.025, "volume": 3217.0}, {"date": "2026-07-28", "close": 0.023, "volume": 45000.0}, {"date": "2026-07-29", "close": 0.023, "volume": 3000.0}, {"date": "2026-07-31", "close": 0.022, "volume": 38102.0}, {"date": "2026-08-03", "close": 0.023, "volume": 272704.0}, {"date": "2026-08-04", "close": 0.025, "volume": 746616.0}, {"date": "2026-08-05", "close": 0.025, "volume": 706807.0}, {"date": "2026-08-06", "close": 0.022, "volume": 325263.0}, {"date": "2026-08-07", "close": 0.024, "volume": 676577.0}], "refreshing": true}