{"ticker": "RMX", "overview": {"name": "RED Mountain Mining 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": "RMX", "has_prices": true, "as_of": "2026-09-07", "last": 0.01, "prev_close": 0.011, "change": -0.0009999999999999992, "change_pct": -0.09090909090909084, "session_volume": 1253053.0, "vwap_5": 0.011130417168862329, "vwap_20": 0.010551267417146898, "vwap_60": 0.01096068201449616, "vwap_250": 0.02789303620567517, "high_52w": 0.038, "low_52w": 0.009, "avg_volume_20": 2200773.05, "sessions": 400, "market_cap": {"value": 12202905.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144893", "src": "ASX", "ticker": "RMX", "cik": "", "company": "RED Mountain Mining Limited", "company_raw": "RED Mountain Mining Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on RMX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144893", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51346}, {"id": "ASX-03132517", "src": "ASX", "ticker": "RMX", "cik": "", "company": "RED Mountain Mining Limited", "company_raw": "RED Mountain Mining Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on RMX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132517", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95986}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/rmx", "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": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/rmx", "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": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/rmx", "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": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/rmx", "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": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/rmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-29", "source_url": "https://www.marketindex.com.au/asx/rmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-15", "source_url": "https://www.marketindex.com.au/asx/rmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/rmx", "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": "2025-02-09", "source_url": "https://www.marketindex.com.au/asx/rmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-16", "source_url": "https://www.marketindex.com.au/asx/rmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-15", "source_url": "https://www.marketindex.com.au/asx/rmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-07", "source_url": "https://www.marketindex.com.au/asx/rmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-08", "source_url": "https://www.marketindex.com.au/asx/rmx", "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": "2024-08-15", "source_url": "https://www.marketindex.com.au/asx/rmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-15", "source_url": "https://www.marketindex.com.au/asx/rmx", "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": "2024-06-26", "source_url": "https://www.marketindex.com.au/asx/rmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-26", "source_url": "https://www.marketindex.com.au/asx/rmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-29", "source_url": "https://www.marketindex.com.au/asx/rmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-14", "source_url": "https://www.marketindex.com.au/asx/rmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-09", "source_url": "https://www.marketindex.com.au/asx/rmx", "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": "2022-12-01", "source_url": "https://www.marketindex.com.au/asx/rmx", "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": "2022-12-01", "source_url": "https://www.marketindex.com.au/asx/rmx", "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": "2022-05-13", "source_url": "https://www.marketindex.com.au/asx/rmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-03", "source_url": "https://www.marketindex.com.au/asx/rmx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-14", "source_url": "https://www.marketindex.com.au/asx/rmx", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156107-6A1352808"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Unmarketable Parcel Sale Facility Completion", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155924-6A1352737"}, {"date": "2026-10-14", "form": "Progress Report", "title": "EXPLORATION RESULTS HIGHLIGHT COPPER POTENTIAL AT PIONEER", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148573-6A1349334"}, {"date": "2026-10-08", "form": "Periodic Reports", "title": "Top 20 Holders and Distribution Schedule", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146223-6A1348356"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Application for quotation of securities - RMX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146214-6A1348349"}], "performance": {"ticker": "RMX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-09-01", "close": 37.12128, "volume": 29169.0}, {"date": "2011-09-02", "close": 37.12128, "volume": 3778.0}, {"date": "2011-09-05", "close": 37.12128, "volume": 3015.0}, {"date": "2011-09-06", "close": 38.049312, "volume": 5252.0}, {"date": "2011-09-07", "close": 37.12128, "volume": 3741.0}, {"date": "2011-09-08", "close": 38.049312, "volume": 1347.0}, {"date": "2011-09-09", "close": 38.049312, "volume": 4728.0}, {"date": "2011-09-12", "close": 37.12128, "volume": 1170.0}, {"date": "2011-09-13", "close": 38.049312, "volume": 2167.0}, {"date": "2011-09-14", "close": 41.76144, "volume": 2874.0}, {"date": "2011-09-15", "close": 38.977344, "volume": 10967.0}, {"date": "2011-09-16", "close": 38.049312, "volume": 586.0}, {"date": "2011-09-19", "close": 38.049312, "volume": 2041.0}, {"date": "2011-09-20", "close": 37.12128, "volume": 2061.0}, {"date": "2011-09-21", "close": 37.12128, "volume": 1223.0}, {"date": "2011-09-22", "close": 35.265216, "volume": 2907.0}, {"date": "2011-09-23", "close": 35.265216, "volume": 1168.0}, {"date": "2011-09-26", "close": 33.409152, "volume": 3401.0}, {"date": "2011-09-27", "close": 37.12128, "volume": 1212.0}, {"date": "2011-09-28", "close": 35.265216, "volume": 269.0}, {"date": "2011-09-29", "close": 35.265216, "volume": 512.0}, {"date": "2011-09-30", "close": 35.265216, "volume": 1168.0}, {"date": "2011-10-03", "close": 33.409152, "volume": 673.0}, {"date": "2011-10-04", "close": 33.409152, "volume": 11.0}, {"date": "2011-10-05", "close": 33.409152, "volume": 70.0}, {"date": "2011-10-06", "close": 33.409152, "volume": 3583.0}, {"date": "2011-10-10", "close": 31.553088, "volume": 1384.0}, {"date": "2011-10-11", "close": 32.48112, "volume": 431.0}, {"date": "2011-10-12", "close": 30.625056, "volume": 1886.0}, {"date": "2011-10-13", "close": 32.48112, "volume": 1704.0}, {"date": "2011-10-14", "close": 30.625056, "volume": 162.0}, {"date": "2011-10-17", "close": 33.409152, "volume": 323.0}, {"date": "2011-10-18", "close": 33.409152, "volume": 334.0}, {"date": "2011-10-19", "close": 34.337184, "volume": 286.0}, {"date": "2011-10-20", "close": 35.265216, "volume": 539.0}, {"date": "2011-10-21", "close": 34.337184, "volume": 377.0}, {"date": "2011-10-24", "close": 34.337184, "volume": 539.0}, {"date": "2011-10-25", "close": 34.337184, "volume": 104.0}, {"date": "2011-10-26", "close": 33.409152, "volume": 167.0}, {"date": "2011-10-27", "close": 37.12128, "volume": 3856.0}, {"date": "2011-10-31", "close": 36.193248, "volume": 805.0}, {"date": "2011-11-07", "close": 35.265216, "volume": 674.0}, {"date": "2011-11-08", "close": 34.337184, "volume": 431.0}, {"date": "2011-11-09", "close": 35.265216, "volume": 30.0}, {"date": "2011-11-10", "close": 34.337184, "volume": 162.0}, {"date": "2011-11-14", "close": 35.265216, "volume": 404.0}, {"date": "2011-11-15", "close": 36.193248, "volume": 216.0}, {"date": "2011-11-16", "close": 37.12128, "volume": 633.0}, {"date": "2011-11-18", "close": 33.409152, "volume": 673.0}, {"date": "2011-11-21", "close": 34.337184, "volume": 377.0}, {"date": "2011-11-22", "close": 34.337184, "volume": 269.0}, {"date": "2011-11-23", "close": 33.409152, "volume": 1212.0}, {"date": "2011-11-24", "close": 33.409152, "volume": 194.0}, {"date": "2011-11-25", "close": 34.337184, "volume": 2047.0}, {"date": "2011-11-28", "close": 33.409152, "volume": 1131.0}, {"date": "2011-11-29", "close": 33.409152, "volume": 326.0}, {"date": "2011-12-01", "close": 33.409152, "volume": 785.0}, {"date": "2011-12-05", "close": 33.409152, "volume": 23.0}, {"date": "2011-12-06", "close": 33.409152, "volume": 172.0}, {"date": "2011-12-07", "close": 31.553088, "volume": 135.0}, {"date": "2011-12-08", "close": 31.553088, "volume": 539.0}, {"date": "2011-12-12", "close": 32.48112, "volume": 1083.0}, {"date": "2011-12-16", "close": 32.48112, "volume": 54.0}, {"date": "2011-12-19", "close": 28.768992, "volume": 655.0}, {"date": "2011-12-20", "close": 28.768992, "volume": 57.0}, {"date": "2011-12-22", "close": 28.768992, "volume": 269.0}, {"date": "2011-12-29", "close": 28.768992, "volume": 135.0}, {"date": "2012-01-04", "close": 25.984896, "volume": 385.0}, {"date": "2012-01-06", "close": 29.697024, "volume": 269.0}, {"date": "2012-01-09", "close": 29.697024, "volume": 164.0}, {"date": "2012-01-17", "close": 31.553088, "volume": 377.0}, {"date": "2012-01-19", "close": 31.553088, "volume": 1509.0}, {"date": "2012-01-20", "close": 31.553088, "volume": 218.0}, {"date": "2012-01-23", "close": 31.553088, "volume": 108.0}, {"date": "2012-01-24", "close": 29.697024, "volume": 460.0}, {"date": "2012-01-25", "close": 29.697024, "volume": 1037.0}, {"date": "2012-01-30", "close": 31.553088, "volume": 1041.0}, {"date": "2012-01-31", "close": 31.553088, "volume": 1653.0}, {"date": "2012-02-01", "close": 31.553088, "volume": 286.0}, {"date": "2012-02-03", "close": 31.553088, "volume": 37.0}, {"date": "2012-02-06", "close": 31.553088, "volume": 970.0}, {"date": "2012-02-07", "close": 31.553088, "volume": 810.0}, {"date": "2012-02-08", "close": 29.697024, "volume": 586.0}, {"date": "2012-02-09", "close": 29.697024, "volume": 734.0}, {"date": "2012-02-13", "close": 26.912928, "volume": 312.0}, {"date": "2012-02-14", "close": 27.84096, "volume": 404.0}, {"date": "2012-02-15", "close": 26.912928, "volume": 760.0}, {"date": "2012-02-16", "close": 27.84096, "volume": 458.0}, {"date": "2012-02-17", "close": 26.912928, "volume": 189.0}, {"date": "2012-02-22", "close": 29.697024, "volume": 71.0}, {"date": "2012-02-24", "close": 27.84096, "volume": 269.0}, {"date": "2012-02-27", "close": 29.697024, "volume": 84.0}, {"date": "2012-02-28", "close": 29.697024, "volume": 172.0}, {"date": "2012-02-29", "close": 27.84096, "volume": 653.0}, {"date": "2012-03-06", "close": 25.984896, "volume": 54.0}, {"date": "2012-03-08", "close": 25.056864, "volume": 636.0}, {"date": "2012-03-14", "close": 25.056864, "volume": 119.0}, {"date": "2012-03-16", "close": 25.056864, "volume": 934.0}, {"date": "2012-03-19", "close": 24.128832, "volume": 291.0}, {"date": "2012-03-20", "close": 24.128832, "volume": 113.0}, {"date": "2012-03-26", "close": 18.56064, "volume": 5118.0}, {"date": "2012-03-27", "close": 18.56064, "volume": 916.0}, {"date": "2012-03-29", "close": 18.56064, "volume": 1145.0}, {"date": "2012-04-02", "close": 16.704576, "volume": 580.0}, {"date": "2012-04-05", "close": 18.56064, "volume": 108.0}, {"date": "2012-04-13", "close": 15.776544, "volume": 269.0}, {"date": "2012-04-16", "close": 15.776544, "volume": 539.0}, {"date": "2012-04-17", "close": 15.0341184, "volume": 754.0}, {"date": "2012-04-18", "close": 17.632608, "volume": 323.0}, {"date": "2012-04-19", "close": 18.56064, "volume": 1394.0}, {"date": "2012-04-20", "close": 19.488672, "volume": 1204.0}, {"date": "2012-04-24", "close": 18.56064, "volume": 7731.0}, {"date": "2012-04-26", "close": 18.56064, "volume": 1428.0}, {"date": "2012-04-27", "close": 18.56064, "volume": 620.0}, {"date": "2012-04-30", "close": 18.56064, "volume": 13.0}, {"date": "2012-05-03", "close": 18.56064, "volume": 1126.0}, {"date": "2012-05-07", "close": 16.704576, "volume": 673.0}, {"date": "2012-05-08", "close": 16.704576, "volume": 216.0}, {"date": "2012-05-09", "close": 16.704576, "volume": 1616.0}, {"date": "2012-05-11", "close": 16.704576, "volume": 975.0}, {"date": "2012-05-14", "close": 16.704576, "volume": 60.0}, {"date": "2012-05-28", "close": 17.632608, "volume": 288.0}, {"date": "2012-05-29", "close": 17.632608, "volume": 269.0}, {"date": "2012-05-30", "close": 14.848512, "volume": 2802.0}, {"date": "2012-06-01", "close": 18.56064, "volume": 4332.0}, {"date": "2012-06-04", "close": 18.56064, "volume": 140.0}, {"date": "2012-06-06", "close": 16.704576, "volume": 108.0}, {"date": "2012-06-07", "close": 18.56064, "volume": 890.0}, {"date": "2012-06-08", "close": 21.344736, "volume": 830.0}, {"date": "2012-06-12", "close": 21.344736, "volume": 1800.0}, {"date": "2012-06-13", "close": 21.344736, "volume": 1222.0}, {"date": "2012-06-14", "close": 20.416704, "volume": 455.0}, {"date": "2012-06-15", "close": 19.488672, "volume": 1131.0}, {"date": "2012-06-18", "close": 19.488672, "volume": 229.0}, {"date": "2012-06-21", "close": 18.56064, "volume": 135.0}, {"date": "2012-06-22", "close": 16.704576, "volume": 108.0}, {"date": "2012-06-25", "close": 13.92048, "volume": 539.0}, {"date": "2012-06-28", "close": 13.92048, "volume": 1589.0}, {"date": "2012-06-29", "close": 13.92048, "volume": 3233.0}, {"date": "2012-07-16", "close": 13.92048, "volume": 539.0}, {"date": "2012-07-20", "close": 13.92048, "volume": 296.0}, {"date": "2012-07-24", "close": 14.848512, "volume": 269.0}, {"date": "2012-07-25", "close": 13.92048, "volume": 1172.0}, {"date": "2012-07-26", "close": 12.992448, "volume": 1347.0}, {"date": "2012-07-27", "close": 13.92048, "volume": 108.0}, {"date": "2012-07-30", "close": 12.992448, "volume": 12338.0}, {"date": "2012-07-31", "close": 12.992448, "volume": 9590.0}, {"date": "2012-08-01", "close": 12.992448, "volume": 364.0}, {"date": "2012-08-03", "close": 13.92048, "volume": 3940.0}, {"date": "2012-08-09", "close": 12.992448, "volume": 135.0}, {"date": "2012-08-10", "close": 16.704576, "volume": 647.0}, {"date": "2012-08-14", "close": 12.992448, "volume": 1616.0}, {"date": "2012-08-17", "close": 14.848512, "volume": 1913.0}, {"date": "2012-08-20", "close": 15.5909376, "volume": 350.0}, {"date": "2012-08-21", "close": 17.0757888, "volume": 5145.0}, {"date": "2012-08-22", "close": 17.2613952, "volume": 108.0}, {"date": "2012-08-23", "close": 18.0038208, "volume": 1489.0}, {"date": "2012-08-24", "close": 18.0038208, "volume": 566.0}, {"date": "2012-08-27", "close": 17.8182144, "volume": 162.0}, {"date": "2012-08-28", "close": 18.56064, "volume": 1886.0}, {"date": "2012-08-29", "close": 19.488672, "volume": 4545.0}, {"date": "2012-09-03", "close": 21.344736, "volume": 4905.0}, {"date": "2012-09-04", "close": 19.488672, "volume": 189.0}, {"date": "2012-09-05", "close": 18.56064, "volume": 647.0}, {"date": "2012-09-07", "close": 18.56064, "volume": 7090.0}, {"date": "2012-09-10", "close": 20.416704, "volume": 647.0}, {"date": "2012-09-11", "close": 20.416704, "volume": 379.0}, {"date": "2012-09-12", "close": 20.416704, "volume": 424.0}, {"date": "2012-09-13", "close": 23.2008, "volume": 1374.0}, {"date": "2012-09-14", "close": 24.128832, "volume": 43.0}, {"date": "2012-09-17", "close": 22.272768, "volume": 977.0}, {"date": "2012-09-27", "close": 20.416704, "volume": 512.0}, {"date": "2012-10-05", "close": 18.56064, "volume": 539.0}, {"date": "2012-10-12", "close": 14.848512, "volume": 1859.0}, {"date": "2012-10-15", "close": 14.848512, "volume": 27.0}, {"date": "2012-10-24", "close": 14.848512, "volume": 1562.0}, {"date": "2012-10-25", "close": 16.704576, "volume": 70.0}, {"date": "2012-10-29", "close": 16.5189696, "volume": 943.0}, {"date": "2012-10-30", "close": 17.632608, "volume": 5838.0}, {"date": "2012-10-31", "close": 19.488672, "volume": 2290.0}, {"date": "2012-11-01", "close": 20.416704, "volume": 1059.0}, {"date": "2012-11-02", "close": 20.416704, "volume": 54.0}, {"date": "2012-11-05", "close": 21.344736, "volume": 1405.0}, {"date": "2012-11-06", "close": 21.344736, "volume": 808.0}, {"date": "2012-11-07", "close": 22.272768, "volume": 2454.0}, {"date": "2012-11-08", "close": 22.272768, "volume": 808.0}, {"date": "2012-11-09", "close": 22.272768, "volume": 2600.0}, {"date": "2012-11-12", "close": 24.128832, "volume": 2705.0}, {"date": "2012-11-14", "close": 22.272768, "volume": 1616.0}, {"date": "2012-11-15", "close": 22.272768, "volume": 958.0}, {"date": "2012-11-16", "close": 22.272768, "volume": 1347.0}, {"date": "2012-11-19", "close": 21.344736, "volume": 997.0}, {"date": "2012-11-20", "close": 21.344736, "volume": 217.0}, {"date": "2012-11-21", "close": 22.272768, "volume": 296.0}, {"date": "2012-11-22", "close": 22.272768, "volume": 1078.0}, {"date": "2012-11-26", "close": 25.056864, "volume": 889.0}, {"date": "2012-11-27", "close": 23.2008, "volume": 1492.0}, {"date": "2012-11-28", "close": 25.984896, "volume": 4015.0}, {"date": "2012-11-29", "close": 26.912928, "volume": 2290.0}, {"date": "2012-11-30", "close": 28.768992, "volume": 5733.0}, {"date": "2012-12-03", "close": 28.768992, "volume": 2068.0}, {"date": "2012-12-04", "close": 28.768992, "volume": 1143.0}, {"date": "2012-12-05", "close": 26.912928, "volume": 1616.0}, {"date": "2012-12-06", "close": 28.768992, "volume": 673.0}, {"date": "2012-12-07", "close": 29.697024, "volume": 808.0}, {"date": "2012-12-10", "close": 27.84096, "volume": 108.0}, {"date": "2012-12-13", "close": 28.768992, "volume": 5595.0}, {"date": "2012-12-14", "close": 27.84096, "volume": 1572.0}, {"date": "2012-12-17", "close": 26.912928, "volume": 258.0}, {"date": "2012-12-19", "close": 25.056864, "volume": 2403.0}, {"date": "2012-12-20", "close": 26.912928, "volume": 1083.0}, {"date": "2012-12-24", "close": 25.056864, "volume": 165.0}, {"date": "2012-12-27", "close": 23.2008, "volume": 643.0}, {"date": "2012-12-31", "close": 25.984896, "volume": 839.0}, {"date": "2013-01-03", "close": 25.056864, "volume": 42.0}, {"date": "2013-01-04", "close": 25.056864, "volume": 5.0}, {"date": "2013-01-08", "close": 24.128832, "volume": 81.0}, {"date": "2013-01-09", "close": 24.128832, "volume": 1078.0}, {"date": "2013-01-14", "close": 24.128832, "volume": 8.0}, {"date": "2013-01-15", "close": 24.128832, "volume": 54.0}, {"date": "2013-01-18", "close": 24.128832, "volume": 864.0}, {"date": "2013-01-21", "close": 22.272768, "volume": 975.0}, {"date": "2013-01-22", "close": 22.272768, "volume": 113.0}, {"date": "2013-01-24", "close": 24.128832, "volume": 1649.0}, {"date": "2013-01-25", "close": 23.2008, "volume": 1850.0}, {"date": "2013-01-29", "close": 24.128832, "volume": 365.0}, {"date": "2013-01-30", "close": 23.2008, "volume": 668.0}, {"date": "2013-01-31", "close": 21.344736, "volume": 356.0}, {"date": "2013-02-01", "close": 22.272768, "volume": 27.0}, {"date": "2013-02-05", "close": 22.272768, "volume": 108.0}, {"date": "2013-02-12", "close": 18.56064, "volume": 593.0}, {"date": "2013-02-13", "close": 18.1894272, "volume": 28.0}, {"date": "2013-02-14", "close": 19.488672, "volume": 539.0}, {"date": "2013-02-18", "close": 18.56064, "volume": 27.0}, {"date": "2013-02-19", "close": 19.488672, "volume": 484.0}, {"date": "2013-02-20", "close": 19.488672, "volume": 54.0}, {"date": "2013-02-21", "close": 22.272768, "volume": 310.0}, {"date": "2013-02-26", "close": 16.704576, "volume": 135.0}, {"date": "2013-02-27", "close": 16.704576, "volume": 135.0}, {"date": "2013-03-07", "close": 20.416704, "volume": 54.0}, {"date": "2013-03-11", "close": 18.56064, "volume": 108.0}, {"date": "2013-03-12", "close": 14.848512, "volume": 2209.0}, {"date": "2013-03-15", "close": 15.2197248, "volume": 296.0}, {"date": "2013-03-20", "close": 16.704576, "volume": 269.0}, {"date": "2013-03-21", "close": 15.2197248, "volume": 512.0}, {"date": "2013-03-22", "close": 15.2197248, "volume": 436.0}, {"date": "2013-03-25", "close": 15.2197248, "volume": 54.0}, {"date": "2013-03-26", "close": 14.848512, "volume": 1892.0}, {"date": "2013-03-27", "close": 16.1477568, "volume": 559.0}, {"date": "2013-03-28", "close": 16.704576, "volume": 539.0}, {"date": "2013-04-19", "close": 7.9810752, "volume": 323.0}, {"date": "2013-04-22", "close": 11.136384, "volume": 240.0}, {"date": "2013-04-30", "close": 11.136384, "volume": 54.0}, {"date": "2013-05-06", "close": 5.0113728, "volume": 162.0}, {"date": "2013-05-07", "close": 4.64016, "volume": 2007.0}, {"date": "2013-05-15", "close": 1.4848512, "volume": 1078.0}, {"date": "2013-05-16", "close": 1.856064, "volume": 3958.0}, {"date": "2013-05-17", "close": 2.0416704, "volume": 1383.0}, {"date": "2013-05-20", "close": 2.5984896, "volume": 5053.0}, {"date": "2013-05-22", "close": 2.464, "volume": 446.0}, {"date": "2013-05-24", "close": 2.464, "volume": 624.0}, {"date": "2013-05-27", "close": 2.24, "volume": 203.0}, {"date": "2013-05-28", "close": 2.24, "volume": 1406.0}, {"date": "2013-05-30", "close": 2.24, "volume": 1830.0}, {"date": "2013-05-31", "close": 2.016, "volume": 893.0}, {"date": "2013-06-03", "close": 2.24, "volume": 446.0}, {"date": "2013-06-04", "close": 2.24, "volume": 446.0}, {"date": "2013-06-05", "close": 2.24, "volume": 1563.0}, {"date": "2013-06-06", "close": 2.24, "volume": 179.0}, {"date": "2013-06-11", "close": 1.568, "volume": 3158.0}, {"date": "2013-06-12", "close": 2.24, "volume": 223.0}, {"date": "2013-06-13", "close": 2.24, "volume": 1283.0}, {"date": "2013-06-14", "close": 2.464, "volume": 683.0}, {"date": "2013-06-17", "close": 2.24, "volume": 1116.0}, {"date": "2013-06-18", "close": 2.464, "volume": 1233.0}, {"date": "2013-06-20", "close": 1.792, "volume": 3800.0}, {"date": "2013-06-24", "close": 2.016, "volume": 335.0}, {"date": "2013-06-25", "close": 1.568, "volume": 2846.0}, {"date": "2013-06-26", "close": 1.568, "volume": 580.0}, {"date": "2013-06-27", "close": 1.344, "volume": 1189.0}, {"date": "2013-06-28", "close": 1.12, "volume": 7447.0}, {"date": "2013-07-03", "close": 1.344, "volume": 5755.0}, {"date": "2013-07-04", "close": 2.24, "volume": 6797.0}, {"date": "2013-07-10", "close": 1.792, "volume": 357.0}, {"date": "2013-07-12", "close": 1.792, "volume": 670.0}, {"date": "2013-07-17", "close": 1.792, "volume": 30.0}, {"date": "2013-07-18", "close": 2.016, "volume": 5799.0}, {"date": "2013-07-19", "close": 2.016, "volume": 4916.0}, {"date": "2013-07-22", "close": 2.24, "volume": 8929.0}, {"date": "2013-07-23", "close": 2.464, "volume": 2966.0}, {"date": "2013-07-24", "close": 2.24, "volume": 1563.0}, {"date": "2013-07-26", "close": 2.24, "volume": 9903.0}, {"date": "2013-07-29", "close": 2.464, "volume": 536.0}, {"date": "2013-07-30", "close": 2.912, "volume": 4598.0}, {"date": "2013-07-31", "close": 2.912, "volume": 937.0}, {"date": "2013-08-01", "close": 5.376, "volume": 38775.0}, {"date": "2013-08-06", "close": 3.136, "volume": 38854.0}, {"date": "2013-08-07", "close": 3.36, "volume": 4239.0}, {"date": "2013-08-08", "close": 2.912, "volume": 5261.0}, {"date": "2013-08-09", "close": 3.136, "volume": 2776.0}, {"date": "2013-08-12", "close": 2.24, "volume": 77174.0}, {"date": "2013-08-13", "close": 2.24, "volume": 52075.0}, {"date": "2013-08-14", "close": 2.24, "volume": 58318.0}, {"date": "2013-08-15", "close": 2.016, "volume": 33963.0}, {"date": "2013-08-16", "close": 2.016, "volume": 42891.0}, {"date": "2013-08-19", "close": 2.24, "volume": 3349.0}, {"date": "2013-08-20", "close": 1.792, "volume": 8312.0}, {"date": "2013-08-21", "close": 1.792, "volume": 11953.0}, {"date": "2013-08-22", "close": 1.792, "volume": 8353.0}, {"date": "2013-08-23", "close": 2.016, "volume": 1172.0}, {"date": "2013-08-26", "close": 1.792, "volume": 85719.0}, {"date": "2013-08-27", "close": 1.792, "volume": 29386.0}, {"date": "2013-08-28", "close": 1.792, "volume": 5942.0}, {"date": "2013-08-29", "close": 1.792, "volume": 2487.0}, {"date": "2013-08-30", "close": 1.568, "volume": 446.0}, {"date": "2013-09-02", "close": 1.792, "volume": 15785.0}, {"date": "2013-09-03", "close": 2.016, "volume": 4658.0}, {"date": "2013-09-04", "close": 1.792, "volume": 2061.0}, {"date": "2013-09-05", "close": 1.792, "volume": 491.0}, {"date": "2013-09-06", "close": 1.568, "volume": 25893.0}, {"date": "2013-09-09", "close": 1.792, "volume": 424.0}, {"date": "2013-09-10", "close": 1.792, "volume": 2511.0}, {"date": "2013-09-11", "close": 1.792, "volume": 1.0}, {"date": "2013-09-13", "close": 1.568, "volume": 12723.0}, {"date": "2013-09-16", "close": 1.792, "volume": 19897.0}, {"date": "2013-09-17", "close": 1.568, "volume": 491.0}, {"date": "2013-09-18", "close": 1.792, "volume": 4619.0}, {"date": "2013-09-19", "close": 1.568, "volume": 5484.0}, {"date": "2013-09-20", "close": 1.568, "volume": 6091.0}, {"date": "2013-09-23", "close": 1.568, "volume": 7380.0}, {"date": "2013-09-24", "close": 1.344, "volume": 4911.0}, {"date": "2013-09-25", "close": 1.568, "volume": 8763.0}, {"date": "2013-09-27", "close": 1.568, "volume": 10419.0}, {"date": "2013-09-30", "close": 1.568, "volume": 12201.0}, {"date": "2013-10-01", "close": 1.568, "volume": 1087.0}, {"date": "2013-10-02", "close": 1.344, "volume": 3048.0}, {"date": "2013-10-03", "close": 1.344, "volume": 6937.0}, {"date": "2013-10-04", "close": 1.344, "volume": 3371.0}, {"date": "2013-10-07", "close": 1.568, "volume": 670.0}, {"date": "2013-10-08", "close": 1.344, "volume": 17314.0}, {"date": "2013-10-09", "close": 1.344, "volume": 4605.0}, {"date": "2013-10-10", "close": 1.344, "volume": 1182.0}, {"date": "2013-10-11", "close": 1.344, "volume": 2455.0}, {"date": "2013-10-14", "close": 1.12, "volume": 3721.0}, {"date": "2013-10-15", "close": 1.344, "volume": 2940.0}, {"date": "2013-10-16", "close": 1.344, "volume": 4672.0}, {"date": "2013-10-17", "close": 1.12, "volume": 4004.0}, {"date": "2013-10-18", "close": 1.344, "volume": 1927.0}, {"date": "2013-10-21", "close": 1.344, "volume": 558.0}, {"date": "2013-10-22", "close": 1.344, "volume": 734.0}, {"date": "2013-10-23", "close": 1.344, "volume": 1183.0}, {"date": "2013-10-24", "close": 1.344, "volume": 10714.0}, {"date": "2013-10-25", "close": 1.12, "volume": 3772.0}, {"date": "2013-10-28", "close": 1.568, "volume": 28080.0}, {"date": "2013-10-29", "close": 1.12, "volume": 1898.0}, {"date": "2013-10-30", "close": 1.344, "volume": 14330.0}, {"date": "2013-10-31", "close": 1.12, "volume": 973.0}, {"date": "2013-11-01", "close": 1.12, "volume": 4895.0}, {"date": "2013-11-04", "close": 1.344, "volume": 3720.0}, {"date": "2013-11-06", "close": 1.344, "volume": 40231.0}, {"date": "2013-11-07", "close": 1.568, "volume": 21918.0}, {"date": "2013-11-08", "close": 1.568, "volume": 12521.0}, {"date": "2013-11-11", "close": 1.568, "volume": 3210.0}, {"date": "2013-11-12", "close": 1.344, "volume": 5013.0}, {"date": "2013-11-13", "close": 1.12, "volume": 8683.0}, {"date": "2013-11-14", "close": 1.344, "volume": 2715.0}, {"date": "2013-11-15", "close": 1.344, "volume": 1351.0}, {"date": "2013-11-18", "close": 1.344, "volume": 744.0}, {"date": "2013-11-19", "close": 1.568, "volume": 9136.0}, {"date": "2013-11-20", "close": 1.344, "volume": 11161.0}, {"date": "2013-11-21", "close": 1.344, "volume": 2232.0}, {"date": "2013-11-22", "close": 1.344, "volume": 0.0}, {"date": "2013-11-25", "close": 1.344, "volume": 2617.0}, {"date": "2013-11-26", "close": 1.344, "volume": 16509.0}, {"date": "2013-11-27", "close": 1.344, "volume": 821.0}, {"date": "2013-11-28", "close": 1.344, "volume": 893.0}, {"date": "2013-11-29", "close": 1.344, "volume": 4464.0}, {"date": "2013-12-02", "close": 1.344, "volume": 1192.0}, {"date": "2013-12-04", "close": 1.344, "volume": 672.0}, {"date": "2013-12-05", "close": 1.12, "volume": 56775.0}, {"date": "2013-12-06", "close": 1.12, "volume": 1195.0}, {"date": "2013-12-09", "close": 1.12, "volume": 491.0}, {"date": "2013-12-10", "close": 1.12, "volume": 6868.0}, {"date": "2013-12-12", "close": 1.12, "volume": 1842.0}, {"date": "2013-12-13", "close": 1.12, "volume": 5093.0}, {"date": "2013-12-17", "close": 1.12, "volume": 1614.0}, {"date": "2013-12-18", "close": 1.12, "volume": 3625.0}, {"date": "2013-12-19", "close": 1.12, "volume": 35848.0}, {"date": "2013-12-20", "close": 0.896, "volume": 1352.0}, {"date": "2013-12-23", "close": 1.12, "volume": 10052.0}, {"date": "2013-12-24", "close": 1.12, "volume": 1161.0}, {"date": "2013-12-27", "close": 0.896, "volume": 3452.0}, {"date": "2013-12-30", "close": 0.896, "volume": 6563.0}, {"date": "2013-12-31", "close": 0.672, "volume": 915.0}, {"date": "2014-01-02", "close": 0.896, "volume": 6254.0}, {"date": "2014-01-06", "close": 0.896, "volume": 1112.0}, {"date": "2014-01-07", "close": 1.568, "volume": 393131.0}, {"date": "2014-01-08", "close": 3.808, "volume": 1261816.0}, {"date": "2014-01-09", "close": 5.6, "volume": 1149644.0}, {"date": "2014-01-10", "close": 4.928, "volume": 434988.0}, {"date": "2014-01-16", "close": 4.928, "volume": 126922.0}, {"date": "2014-01-17", "close": 4.48, "volume": 48704.0}, {"date": "2014-01-20", "close": 4.704, "volume": 34535.0}, {"date": "2014-01-21", "close": 4.48, "volume": 69134.0}, {"date": "2014-01-22", "close": 4.256, "volume": 71122.0}, {"date": "2014-01-23", "close": 4.032, "volume": 32491.0}, {"date": "2014-01-24", "close": 4.48, "volume": 331189.0}, {"date": "2014-01-28", "close": 4.256, "volume": 53582.0}, {"date": "2014-01-29", "close": 5.6, "volume": 425414.0}, {"date": "2014-01-30", "close": 5.6, "volume": 203145.0}, {"date": "2014-01-31", "close": 5.6, "volume": 115754.0}, {"date": "2014-02-03", "close": 5.152, "volume": 93445.0}, {"date": "2014-02-04", "close": 6.272, "volume": 253596.0}, {"date": "2014-02-05", "close": 6.944, "volume": 276805.0}, {"date": "2014-02-06", "close": 7.168, "volume": 264323.0}, {"date": "2014-02-07", "close": 6.72, "volume": 128587.0}, {"date": "2014-02-10", "close": 6.944, "volume": 38428.0}, {"date": "2014-02-11", "close": 4.928, "volume": 499826.0}, {"date": "2014-02-12", "close": 5.376, "volume": 229417.0}, {"date": "2014-02-13", "close": 4.928, "volume": 147595.0}, {"date": "2014-02-14", "close": 5.376, "volume": 72574.0}, {"date": "2014-02-17", "close": 5.376, "volume": 44646.0}, {"date": "2014-02-18", "close": 5.152, "volume": 20956.0}, {"date": "2014-02-19", "close": 5.376, "volume": 46360.0}, {"date": "2014-02-20", "close": 5.152, "volume": 13565.0}, {"date": "2014-02-21", "close": 5.152, "volume": 31698.0}, {"date": "2014-02-24", "close": 4.928, "volume": 84659.0}, {"date": "2014-02-25", "close": 4.032, "volume": 198483.0}, {"date": "2014-02-26", "close": 4.256, "volume": 37545.0}, {"date": "2014-02-27", "close": 4.032, "volume": 20374.0}, {"date": "2014-02-28", "close": 4.032, "volume": 38801.0}, {"date": "2014-03-03", "close": 3.808, "volume": 12314.0}, {"date": "2014-03-04", "close": 3.808, "volume": 15431.0}, {"date": "2014-03-05", "close": 4.032, "volume": 15831.0}, {"date": "2014-03-06", "close": 4.032, "volume": 45165.0}, {"date": "2014-03-07", "close": 4.032, "volume": 151723.0}, {"date": "2014-03-10", "close": 4.032, "volume": 3301.0}, {"date": "2014-03-11", "close": 3.808, "volume": 7583.0}, {"date": "2014-03-12", "close": 4.032, "volume": 4706.0}, {"date": "2014-03-13", "close": 3.808, "volume": 5768.0}, {"date": "2014-03-14", "close": 3.808, "volume": 26985.0}, {"date": "2014-03-17", "close": 3.808, "volume": 18348.0}, {"date": "2014-03-18", "close": 3.584, "volume": 17401.0}, {"date": "2014-03-19", "close": 3.808, "volume": 657.0}, {"date": "2014-03-20", "close": 4.256, "volume": 190918.0}, {"date": "2014-03-21", "close": 3.584, "volume": 116935.0}, {"date": "2014-03-24", "close": 3.136, "volume": 104852.0}, {"date": "2014-03-25", "close": 3.136, "volume": 12993.0}, {"date": "2014-03-26", "close": 3.136, "volume": 11533.0}, {"date": "2014-03-27", "close": 3.136, "volume": 70890.0}, {"date": "2014-03-28", "close": 2.912, "volume": 21819.0}, {"date": "2014-03-31", "close": 2.688, "volume": 9420.0}, {"date": "2014-04-01", "close": 2.912, "volume": 36018.0}, {"date": "2014-04-02", "close": 3.36, "volume": 33308.0}, {"date": "2014-04-03", "close": 3.136, "volume": 221941.0}, {"date": "2014-04-04", "close": 3.36, "volume": 15134.0}, {"date": "2014-04-07", "close": 3.136, "volume": 7253.0}, {"date": "2014-04-08", "close": 3.136, "volume": 5066.0}, {"date": "2014-04-09", "close": 2.912, "volume": 11154.0}, {"date": "2014-04-10", "close": 2.912, "volume": 10279.0}, {"date": "2014-04-11", "close": 2.912, "volume": 12898.0}, {"date": "2014-04-14", "close": 2.688, "volume": 13701.0}, {"date": "2014-04-15", "close": 3.136, "volume": 3360.0}, {"date": "2014-04-16", "close": 2.688, "volume": 13047.0}, {"date": "2014-04-17", "close": 3.136, "volume": 11032.0}, {"date": "2014-04-22", "close": 2.912, "volume": 9071.0}, {"date": "2014-04-23", "close": 2.688, "volume": 71289.0}, {"date": "2014-04-24", "close": 2.688, "volume": 48651.0}, {"date": "2014-04-28", "close": 2.24, "volume": 13468.0}, {"date": "2014-04-29", "close": 2.24, "volume": 12967.0}, {"date": "2014-04-30", "close": 2.688, "volume": 54739.0}, {"date": "2014-05-01", "close": 2.688, "volume": 8393.0}, {"date": "2014-05-02", "close": 2.912, "volume": 2995.0}, {"date": "2014-05-05", "close": 2.688, "volume": 2060.0}, {"date": "2014-05-06", "close": 2.688, "volume": 7866.0}, {"date": "2014-05-07", "close": 3.136, "volume": 58966.0}, {"date": "2014-05-08", "close": 2.688, "volume": 28795.0}, {"date": "2014-05-09", "close": 2.688, "volume": 6803.0}, {"date": "2014-05-12", "close": 2.912, "volume": 9344.0}, {"date": "2014-05-13", "close": 2.912, "volume": 2306.0}, {"date": "2014-05-14", "close": 2.912, "volume": 446.0}, {"date": "2014-05-15", "close": 2.912, "volume": 1295.0}, {"date": "2014-05-16", "close": 2.912, "volume": 11295.0}, {"date": "2014-05-19", "close": 3.136, "volume": 21383.0}, {"date": "2014-05-20", "close": 3.136, "volume": 1116.0}, {"date": "2014-05-21", "close": 2.688, "volume": 15663.0}, {"date": "2014-05-22", "close": 2.912, "volume": 2349.0}, {"date": "2014-05-23", "close": 3.136, "volume": 5437.0}, {"date": "2014-05-26", "close": 3.136, "volume": 3751.0}, {"date": "2014-05-27", "close": 2.688, "volume": 10538.0}, {"date": "2014-05-28", "close": 2.688, "volume": 6563.0}, {"date": "2014-05-29", "close": 2.688, "volume": 4992.0}, {"date": "2014-05-30", "close": 2.688, "volume": 2219.0}, {"date": "2014-06-02", "close": 2.688, "volume": 12907.0}, {"date": "2014-06-03", "close": 2.688, "volume": 2196.0}, {"date": "2014-06-04", "close": 2.688, "volume": 16020.0}, {"date": "2014-06-05", "close": 2.464, "volume": 13716.0}, {"date": "2014-06-06", "close": 2.464, "volume": 2950.0}, {"date": "2014-06-10", "close": 2.688, "volume": 20094.0}, {"date": "2014-06-11", "close": 2.464, "volume": 11708.0}, {"date": "2014-06-12", "close": 2.464, "volume": 9988.0}, {"date": "2014-06-13", "close": 2.464, "volume": 3434.0}, {"date": "2014-06-16", "close": 2.464, "volume": 21098.0}, {"date": "2014-06-17", "close": 2.464, "volume": 4754.0}, {"date": "2014-06-18", "close": 2.24, "volume": 17346.0}, {"date": "2014-06-19", "close": 2.464, "volume": 12847.0}, {"date": "2014-06-20", "close": 2.464, "volume": 36192.0}, {"date": "2014-06-23", "close": 2.464, "volume": 11571.0}, {"date": "2014-06-24", "close": 2.464, "volume": 13268.0}, {"date": "2014-06-25", "close": 2.464, "volume": 5134.0}, {"date": "2014-06-26", "close": 2.464, "volume": 4373.0}, {"date": "2014-06-27", "close": 2.464, "volume": 982.0}, {"date": "2014-06-30", "close": 2.464, "volume": 35550.0}, {"date": "2014-07-01", "close": 2.464, "volume": 8538.0}, {"date": "2014-07-02", "close": 2.688, "volume": 8011.0}, {"date": "2014-07-03", "close": 2.464, "volume": 3874.0}, {"date": "2014-07-04", "close": 2.688, "volume": 3525.0}, {"date": "2014-07-07", "close": 2.464, "volume": 8887.0}, {"date": "2014-07-08", "close": 2.688, "volume": 18883.0}, {"date": "2014-07-09", "close": 2.464, "volume": 4260.0}, {"date": "2014-07-10", "close": 2.464, "volume": 12717.0}, {"date": "2014-07-11", "close": 2.464, "volume": 3005.0}, {"date": "2014-07-14", "close": 2.24, "volume": 349.0}, {"date": "2014-07-15", "close": 2.24, "volume": 38697.0}, {"date": "2014-07-16", "close": 2.464, "volume": 8904.0}, {"date": "2014-07-17", "close": 2.464, "volume": 2029.0}, {"date": "2014-07-18", "close": 2.464, "volume": 7493.0}, {"date": "2014-07-21", "close": 2.464, "volume": 1824.0}, {"date": "2014-07-22", "close": 2.24, "volume": 5340.0}, {"date": "2014-07-23", "close": 2.24, "volume": 2340.0}, {"date": "2014-07-24", "close": 2.24, "volume": 5472.0}, {"date": "2014-07-25", "close": 2.24, "volume": 1524.0}, {"date": "2014-07-28", "close": 2.24, "volume": 4447.0}, {"date": "2014-07-29", "close": 2.016, "volume": 30279.0}, {"date": "2014-07-30", "close": 2.016, "volume": 7922.0}, {"date": "2014-07-31", "close": 2.016, "volume": 5097.0}, {"date": "2014-08-01", "close": 2.24, "volume": 5353.0}, {"date": "2014-08-04", "close": 2.016, "volume": 2969.0}, {"date": "2014-08-05", "close": 2.016, "volume": 20215.0}, {"date": "2014-08-06", "close": 2.016, "volume": 3839.0}, {"date": "2014-08-07", "close": 2.016, "volume": 5393.0}, {"date": "2014-08-08", "close": 2.016, "volume": 10837.0}, {"date": "2014-08-11", "close": 2.24, "volume": 5554.0}, {"date": "2014-08-12", "close": 2.24, "volume": 223.0}, {"date": "2014-08-13", "close": 2.24, "volume": 1116.0}, {"date": "2014-08-14", "close": 2.016, "volume": 5134.0}, {"date": "2014-08-15", "close": 2.016, "volume": 2634.0}, {"date": "2014-08-18", "close": 2.016, "volume": 3331.0}, {"date": "2014-08-19", "close": 2.016, "volume": 3922.0}, {"date": "2014-08-20", "close": 2.016, "volume": 32881.0}, {"date": "2014-08-21", "close": 2.016, "volume": 893.0}, {"date": "2014-08-22", "close": 1.792, "volume": 4648.0}, {"date": "2014-08-25", "close": 2.464, "volume": 211593.0}, {"date": "2014-08-26", "close": 2.24, "volume": 45494.0}, {"date": "2014-08-27", "close": 2.016, "volume": 11403.0}, {"date": "2014-08-28", "close": 2.016, "volume": 6855.0}, {"date": "2014-08-29", "close": 2.016, "volume": 634.0}, {"date": "2014-09-01", "close": 2.016, "volume": 13743.0}, {"date": "2014-09-02", "close": 2.016, "volume": 9640.0}, {"date": "2014-09-03", "close": 2.016, "volume": 13443.0}, {"date": "2014-09-04", "close": 2.016, "volume": 11111.0}, {"date": "2014-09-05", "close": 2.016, "volume": 2840.0}, {"date": "2014-09-08", "close": 2.24, "volume": 6440.0}, {"date": "2014-09-09", "close": 2.24, "volume": 446.0}, {"date": "2014-09-10", "close": 2.24, "volume": 6232.0}, {"date": "2014-09-15", "close": 2.016, "volume": 24346.0}, {"date": "2014-09-16", "close": 1.792, "volume": 14554.0}, {"date": "2014-09-17", "close": 1.792, "volume": 61587.0}, {"date": "2014-09-18", "close": 1.568, "volume": 38812.0}, {"date": "2014-09-19", "close": 1.568, "volume": 16040.0}, {"date": "2014-09-22", "close": 1.568, "volume": 3272.0}, {"date": "2014-09-23", "close": 1.568, "volume": 32375.0}, {"date": "2014-09-24", "close": 1.344, "volume": 9616.0}, {"date": "2014-09-25", "close": 1.568, "volume": 2233.0}, {"date": "2014-09-26", "close": 1.568, "volume": 7388.0}, {"date": "2014-09-29", "close": 1.568, "volume": 14018.0}, {"date": "2014-09-30", "close": 1.568, "volume": 1071.0}, {"date": "2014-10-01", "close": 1.344, "volume": 4808.0}, {"date": "2014-10-02", "close": 1.568, "volume": 19985.0}, {"date": "2014-10-03", "close": 1.568, "volume": 13964.0}, {"date": "2014-10-06", "close": 1.568, "volume": 1464.0}, {"date": "2014-10-07", "close": 1.568, "volume": 3393.0}, {"date": "2014-10-08", "close": 1.792, "volume": 2679.0}, {"date": "2014-10-09", "close": 1.568, "volume": 8378.0}, {"date": "2014-10-10", "close": 1.344, "volume": 7267.0}, {"date": "2014-10-13", "close": 1.344, "volume": 32376.0}, {"date": "2014-10-16", "close": 1.344, "volume": 22154.0}, {"date": "2014-10-17", "close": 1.344, "volume": 4876.0}, {"date": "2014-10-20", "close": 1.344, "volume": 11329.0}, {"date": "2014-10-21", "close": 1.344, "volume": 9375.0}, {"date": "2014-10-22", "close": 1.568, "volume": 3616.0}, {"date": "2014-10-24", "close": 1.568, "volume": 5134.0}, {"date": "2014-10-27", "close": 1.344, "volume": 3348.0}, {"date": "2014-10-28", "close": 1.344, "volume": 7884.0}, {"date": "2014-10-29", "close": 1.344, "volume": 446.0}, {"date": "2014-10-30", "close": 1.12, "volume": 179.0}, {"date": "2014-10-31", "close": 1.344, "volume": 2232.0}, {"date": "2014-11-03", "close": 1.344, "volume": 10794.0}, {"date": "2014-11-04", "close": 1.12, "volume": 5411.0}, {"date": "2014-11-05", "close": 1.12, "volume": 6384.0}, {"date": "2014-11-06", "close": 1.12, "volume": 17372.0}, {"date": "2014-11-07", "close": 1.12, "volume": 5692.0}, {"date": "2014-11-10", "close": 1.12, "volume": 20267.0}, {"date": "2014-11-11", "close": 1.12, "volume": 8089.0}, {"date": "2014-11-12", "close": 1.12, "volume": 2522.0}, {"date": "2014-11-13", "close": 0.896, "volume": 9420.0}, {"date": "2014-11-18", "close": 0.896, "volume": 1107.0}, {"date": "2014-11-19", "close": 0.896, "volume": 15235.0}, {"date": "2014-11-20", "close": 1.12, "volume": 53194.0}, {"date": "2014-11-21", "close": 1.12, "volume": 12946.0}, {"date": "2014-11-24", "close": 1.12, "volume": 10432.0}, {"date": "2014-11-25", "close": 1.12, "volume": 7668.0}, {"date": "2014-11-26", "close": 1.12, "volume": 9833.0}, {"date": "2014-11-27", "close": 1.12, "volume": 1080.0}, {"date": "2014-11-28", "close": 1.12, "volume": 692.0}, {"date": "2014-12-01", "close": 1.12, "volume": 18705.0}, {"date": "2014-12-03", "close": 1.12, "volume": 1786.0}, {"date": "2014-12-04", "close": 1.12, "volume": 2902.0}, {"date": "2014-12-05", "close": 1.12, "volume": 4464.0}, {"date": "2014-12-08", "close": 1.12, "volume": 8929.0}, {"date": "2014-12-10", "close": 0.896, "volume": 3116.0}, {"date": "2014-12-11", "close": 1.12, "volume": 15468.0}, {"date": "2014-12-12", "close": 1.12, "volume": 921.0}, {"date": "2014-12-15", "close": 0.896, "volume": 14375.0}, {"date": "2014-12-23", "close": 0.896, "volume": 10603.0}, {"date": "2014-12-24", "close": 0.896, "volume": 537.0}, {"date": "2014-12-29", "close": 1.12, "volume": 4893.0}, {"date": "2014-12-30", "close": 1.12, "volume": 10268.0}, {"date": "2014-12-31", "close": 0.896, "volume": 214.0}, {"date": "2015-01-05", "close": 0.896, "volume": 33402.0}, {"date": "2015-01-06", "close": 0.896, "volume": 7585.0}, {"date": "2015-01-07", "close": 0.896, "volume": 2679.0}, {"date": "2015-01-08", "close": 0.896, "volume": 6545.0}, {"date": "2015-01-09", "close": 0.896, "volume": 357.0}, {"date": "2015-01-13", "close": 0.896, "volume": 2210.0}, {"date": "2015-01-16", "close": 0.672, "volume": 10077.0}, {"date": "2015-01-20", "close": 0.896, "volume": 36147.0}, {"date": "2015-01-21", "close": 0.896, "volume": 10197.0}, {"date": "2015-01-22", "close": 0.896, "volume": 10521.0}, {"date": "2015-01-23", "close": 0.896, "volume": 102995.0}, {"date": "2015-01-27", "close": 0.896, "volume": 13393.0}, {"date": "2015-01-29", "close": 0.896, "volume": 88.0}, {"date": "2015-02-02", "close": 1.12, "volume": 7023.0}, {"date": "2015-02-03", "close": 0.896, "volume": 2560.0}, {"date": "2015-02-04", "close": 0.896, "volume": 880.0}, {"date": "2015-02-05", "close": 0.896, "volume": 119930.0}, {"date": "2015-02-06", "close": 0.896, "volume": 3147.0}, {"date": "2015-02-09", "close": 0.672, "volume": 446.0}, {"date": "2015-02-12", "close": 0.672, "volume": 167.0}, {"date": "2015-02-13", "close": 0.672, "volume": 6696.0}, {"date": "2015-02-16", "close": 0.672, "volume": 14688.0}, {"date": "2015-02-18", "close": 0.672, "volume": 30357.0}, {"date": "2015-02-19", "close": 0.672, "volume": 59596.0}, {"date": "2015-02-20", "close": 0.672, "volume": 13864.0}, {"date": "2015-02-23", "close": 0.896, "volume": 22060.0}, {"date": "2015-02-24", "close": 0.896, "volume": 1116.0}, {"date": "2015-02-26", "close": 0.672, "volume": 8261.0}, {"date": "2015-03-02", "close": 0.896, "volume": 15662.0}, {"date": "2015-03-03", "close": 1.12, "volume": 60800.0}, {"date": "2015-03-04", "close": 0.896, "volume": 30096.0}, {"date": "2015-03-05", "close": 0.896, "volume": 6250.0}, {"date": "2015-03-06", "close": 1.344, "volume": 181425.0}, {"date": "2015-03-11", "close": 0.896, "volume": 38178.0}, {"date": "2015-03-12", "close": 1.12, "volume": 6696.0}, {"date": "2015-03-13", "close": 0.896, "volume": 6218.0}, {"date": "2015-03-16", "close": 0.896, "volume": 19485.0}, {"date": "2015-03-17", "close": 0.896, "volume": 224010.0}, {"date": "2015-03-18", "close": 0.672, "volume": 33746.0}, {"date": "2015-03-19", "close": 0.896, "volume": 2455.0}, {"date": "2015-03-20", "close": 0.896, "volume": 2232.0}, {"date": "2015-03-23", "close": 0.896, "volume": 27158.0}, {"date": "2015-03-24", "close": 0.896, "volume": 4464.0}, {"date": "2015-03-25", "close": 0.896, "volume": 1696.0}, {"date": "2015-03-26", "close": 0.672, "volume": 893.0}, {"date": "2015-03-27", "close": 0.896, "volume": 558.0}, {"date": "2015-03-30", "close": 0.672, "volume": 125.0}, {"date": "2015-03-31", "close": 0.672, "volume": 2679.0}, {"date": "2015-04-02", "close": 0.672, "volume": 893.0}, {"date": "2015-04-07", "close": 0.672, "volume": 9152.0}, {"date": "2015-04-08", "close": 0.896, "volume": 3169.0}, {"date": "2015-04-09", "close": 0.672, "volume": 6324.0}, {"date": "2015-04-10", "close": 0.672, "volume": 8929.0}, {"date": "2015-04-13", "close": 0.672, "volume": 4018.0}, {"date": "2015-04-14", "close": 0.672, "volume": 6179.0}, {"date": "2015-04-15", "close": 0.672, "volume": 4179.0}, {"date": "2015-04-16", "close": 0.672, "volume": 2455.0}, {"date": "2015-04-17", "close": 0.896, "volume": 893.0}, {"date": "2015-04-20", "close": 0.896, "volume": 1116.0}, {"date": "2015-04-21", "close": 0.896, "volume": 1339.0}, {"date": "2015-04-22", "close": 0.896, "volume": 2027.0}, {"date": "2015-04-23", "close": 0.896, "volume": 81039.0}, {"date": "2015-04-24", "close": 0.896, "volume": 15170.0}, {"date": "2015-04-27", "close": 0.672, "volume": 9846.0}, {"date": "2015-04-28", "close": 0.896, "volume": 1116.0}, {"date": "2015-04-29", "close": 0.896, "volume": 4241.0}, {"date": "2015-04-30", "close": 0.672, "volume": 3931.0}, {"date": "2015-05-04", "close": 0.896, "volume": 27935.0}, {"date": "2015-05-05", "close": 0.896, "volume": 1786.0}, {"date": "2015-05-06", "close": 0.896, "volume": 1339.0}, {"date": "2015-05-08", "close": 0.672, "volume": 1110.0}, {"date": "2015-05-11", "close": 0.896, "volume": 11116.0}, {"date": "2015-05-12", "close": 0.672, "volume": 446.0}, {"date": "2015-05-13", "close": 0.672, "volume": 3125.0}, {"date": "2015-05-14", "close": 0.672, "volume": 4688.0}, {"date": "2015-05-15", "close": 0.896, "volume": 893.0}, {"date": "2015-05-18", "close": 0.896, "volume": 2902.0}, {"date": "2015-05-19", "close": 0.672, "volume": 7114.0}, {"date": "2015-05-20", "close": 0.896, "volume": 161123.0}, {"date": "2015-05-21", "close": 0.896, "volume": 76211.0}, {"date": "2015-05-22", "close": 0.896, "volume": 2232.0}, {"date": "2015-05-25", "close": 0.896, "volume": 9598.0}, {"date": "2015-05-26", "close": 0.672, "volume": 5726.0}, {"date": "2015-05-27", "close": 0.896, "volume": 16120.0}, {"date": "2015-05-28", "close": 0.896, "volume": 17800.0}, {"date": "2015-05-29", "close": 0.896, "volume": 653.0}, {"date": "2015-06-01", "close": 0.896, "volume": 17779.0}, {"date": "2015-06-02", "close": 0.896, "volume": 2232.0}, {"date": "2015-06-03", "close": 1.12, "volume": 3336.0}, {"date": "2015-06-04", "close": 0.896, "volume": 6308.0}, {"date": "2015-06-05", "close": 0.896, "volume": 5603.0}, {"date": "2015-06-09", "close": 0.896, "volume": 893.0}, {"date": "2015-06-10", "close": 0.896, "volume": 58434.0}, {"date": "2015-06-11", "close": 0.896, "volume": 39348.0}, {"date": "2015-06-12", "close": 0.896, "volume": 32999.0}, {"date": "2015-06-15", "close": 1.12, "volume": 7143.0}, {"date": "2015-06-16", "close": 0.896, "volume": 32578.0}, {"date": "2015-06-17", "close": 0.896, "volume": 10223.0}, {"date": "2015-06-18", "close": 0.896, "volume": 14732.0}, {"date": "2015-06-19", "close": 0.896, "volume": 11830.0}, {"date": "2015-06-22", "close": 0.896, "volume": 14497.0}, {"date": "2015-06-23", "close": 0.896, "volume": 12034.0}, {"date": "2015-06-24", "close": 0.896, "volume": 2564.0}, {"date": "2015-06-25", "close": 0.896, "volume": 12046.0}, {"date": "2015-06-26", "close": 0.896, "volume": 14628.0}, {"date": "2015-06-29", "close": 0.896, "volume": 9576.0}, {"date": "2015-06-30", "close": 0.672, "volume": 2164.0}, {"date": "2015-07-01", "close": 0.672, "volume": 893.0}, {"date": "2015-07-02", "close": 0.896, "volume": 1711.0}, {"date": "2015-07-03", "close": 0.896, "volume": 6696.0}, {"date": "2015-07-06", "close": 0.896, "volume": 2210.0}, {"date": "2015-07-07", "close": 0.896, "volume": 2500.0}, {"date": "2015-07-08", "close": 0.672, "volume": 4319.0}, {"date": "2015-07-10", "close": 0.672, "volume": 2232.0}, {"date": "2015-07-13", "close": 0.672, "volume": 8036.0}, {"date": "2015-07-14", "close": 0.672, "volume": 1116.0}, {"date": "2015-07-16", "close": 0.896, "volume": 5488.0}, {"date": "2015-07-17", "close": 0.672, "volume": 1116.0}, {"date": "2015-07-20", "close": 0.672, "volume": 40135.0}, {"date": "2015-07-21", "close": 0.672, "volume": 2232.0}, {"date": "2015-07-23", "close": 0.672, "volume": 893.0}, {"date": "2015-07-24", "close": 0.672, "volume": 458.0}, {"date": "2015-07-27", "close": 0.672, "volume": 4464.0}, {"date": "2015-07-28", "close": 0.672, "volume": 1087.0}, {"date": "2015-07-29", "close": 0.672, "volume": 167.0}, {"date": "2015-07-30", "close": 0.672, "volume": 1116.0}, {"date": "2015-07-31", "close": 0.672, "volume": 1116.0}, {"date": "2015-08-03", "close": 0.672, "volume": 10625.0}, {"date": "2015-08-04", "close": 0.896, "volume": 2366.0}, {"date": "2015-08-05", "close": 0.672, "volume": 5134.0}, {"date": "2015-08-06", "close": 0.896, "volume": 1674.0}, {"date": "2015-08-07", "close": 0.672, "volume": 11312.0}, {"date": "2015-08-12", "close": 0.896, "volume": 8108.0}, {"date": "2015-08-13", "close": 0.672, "volume": 39504.0}, {"date": "2015-08-14", "close": 0.672, "volume": 115025.0}, {"date": "2015-08-17", "close": 0.672, "volume": 8237.0}, {"date": "2015-08-18", "close": 0.672, "volume": 15752.0}, {"date": "2015-08-19", "close": 0.672, "volume": 7054.0}, {"date": "2015-08-20", "close": 0.672, "volume": 10938.0}, {"date": "2015-08-24", "close": 0.672, "volume": 45517.0}, {"date": "2015-08-25", "close": 0.672, "volume": 11308.0}, {"date": "2015-08-26", "close": 0.672, "volume": 13335.0}, {"date": "2015-08-27", "close": 0.672, "volume": 19234.0}, {"date": "2015-08-28", "close": 0.672, "volume": 49781.0}, {"date": "2015-08-31", "close": 0.672, "volume": 4942.0}, {"date": "2015-09-01", "close": 0.672, "volume": 3795.0}, {"date": "2015-09-02", "close": 0.672, "volume": 15368.0}, {"date": "2015-09-03", "close": 0.672, "volume": 16442.0}, {"date": "2015-09-04", "close": 0.672, "volume": 7203.0}, {"date": "2015-09-07", "close": 0.672, "volume": 6660.0}, {"date": "2015-09-08", "close": 0.672, "volume": 7031.0}, {"date": "2015-09-09", "close": 0.672, "volume": 88103.0}, {"date": "2015-09-10", "close": 0.448, "volume": 20089.0}, {"date": "2015-09-11", "close": 0.448, "volume": 4018.0}, {"date": "2015-09-16", "close": 0.672, "volume": 35714.0}, {"date": "2015-09-17", "close": 0.448, "volume": 5246.0}, {"date": "2015-09-18", "close": 0.448, "volume": 4126.0}, {"date": "2015-09-21", "close": 0.448, "volume": 3244.0}, {"date": "2015-09-22", "close": 0.448, "volume": 1116.0}, {"date": "2015-09-23", "close": 0.672, "volume": 18750.0}, {"date": "2015-09-24", "close": 0.448, "volume": 1116.0}, {"date": "2015-09-25", "close": 0.448, "volume": 2232.0}, {"date": "2015-09-28", "close": 0.448, "volume": 1116.0}, {"date": "2015-09-29", "close": 0.448, "volume": 2813.0}, {"date": "2015-09-30", "close": 0.448, "volume": 2902.0}, {"date": "2015-10-01", "close": 0.448, "volume": 3932.0}, {"date": "2015-10-02", "close": 0.448, "volume": 670.0}, {"date": "2015-10-05", "close": 0.448, "volume": 6741.0}, {"date": "2015-10-06", "close": 0.448, "volume": 28527.0}, {"date": "2015-10-07", "close": 0.448, "volume": 22321.0}, {"date": "2015-10-08", "close": 0.448, "volume": 4241.0}, {"date": "2015-10-09", "close": 0.448, "volume": 3348.0}, {"date": "2015-10-12", "close": 0.448, "volume": 6696.0}, {"date": "2015-10-13", "close": 0.448, "volume": 2679.0}, {"date": "2015-10-15", "close": 0.448, "volume": 6339.0}, {"date": "2015-10-16", "close": 0.448, "volume": 21429.0}, {"date": "2015-10-19", "close": 0.448, "volume": 2857.0}, {"date": "2015-10-20", "close": 0.448, "volume": 23438.0}, {"date": "2015-10-22", "close": 0.448, "volume": 25670.0}, {"date": "2015-10-23", "close": 0.448, "volume": 6442.0}, {"date": "2015-10-26", "close": 0.448, "volume": 1116.0}, {"date": "2015-10-27", "close": 0.448, "volume": 8929.0}, {"date": "2015-10-28", "close": 0.448, "volume": 31871.0}, {"date": "2015-10-29", "close": 0.448, "volume": 2455.0}, {"date": "2015-10-30", "close": 0.448, "volume": 12054.0}, {"date": "2015-11-03", "close": 0.672, "volume": 1991.0}, {"date": "2015-11-04", "close": 0.672, "volume": 893.0}, {"date": "2015-11-05", "close": 0.448, "volume": 1445.0}, {"date": "2015-11-06", "close": 0.448, "volume": 1563.0}, {"date": "2015-11-09", "close": 0.448, "volume": 558.0}, {"date": "2015-11-10", "close": 0.448, "volume": 1116.0}, {"date": "2015-11-11", "close": 0.448, "volume": 588.0}, {"date": "2015-11-17", "close": 0.448, "volume": 1116.0}, {"date": "2015-11-18", "close": 0.448, "volume": 33929.0}, {"date": "2015-11-19", "close": 0.672, "volume": 61275.0}, {"date": "2015-11-20", "close": 0.448, "volume": 9748.0}, {"date": "2015-11-23", "close": 0.448, "volume": 8482.0}, {"date": "2015-11-24", "close": 0.448, "volume": 5134.0}, {"date": "2015-11-25", "close": 0.448, "volume": 2232.0}, {"date": "2015-11-27", "close": 0.448, "volume": 4442.0}, {"date": "2015-11-30", "close": 0.448, "volume": 328618.0}, {"date": "2015-12-01", "close": 0.448, "volume": 12531.0}, {"date": "2015-12-02", "close": 0.448, "volume": 26797.0}, {"date": "2015-12-03", "close": 0.448, "volume": 2656.0}, {"date": "2015-12-04", "close": 0.448, "volume": 893.0}, {"date": "2015-12-08", "close": 0.448, "volume": 893.0}, {"date": "2015-12-09", "close": 0.224, "volume": 23954.0}, {"date": "2015-12-11", "close": 0.448, "volume": 6196.0}, {"date": "2015-12-14", "close": 0.448, "volume": 1607.0}, {"date": "2015-12-15", "close": 0.448, "volume": 14509.0}, {"date": "2015-12-17", "close": 0.448, "volume": 117751.0}, {"date": "2015-12-18", "close": 0.448, "volume": 2232.0}, {"date": "2015-12-21", "close": 0.224, "volume": 115255.0}, {"date": "2015-12-22", "close": 0.448, "volume": 68153.0}, {"date": "2015-12-23", "close": 0.448, "volume": 6696.0}, {"date": "2015-12-29", "close": 0.224, "volume": 677.0}, {"date": "2015-12-30", "close": 0.448, "volume": 3177.0}, {"date": "2015-12-31", "close": 0.224, "volume": 558.0}, {"date": "2016-01-05", "close": 0.224, "volume": 12612.0}, {"date": "2016-01-11", "close": 0.448, "volume": 130014.0}, {"date": "2016-01-12", "close": 0.448, "volume": 5119.0}, {"date": "2016-01-13", "close": 0.448, "volume": 28571.0}, {"date": "2016-01-14", "close": 0.448, "volume": 4645.0}, {"date": "2016-01-18", "close": 0.448, "volume": 11627.0}, {"date": "2016-01-19", "close": 0.448, "volume": 2455.0}, {"date": "2016-01-20", "close": 0.448, "volume": 1118.0}, {"date": "2016-01-21", "close": 0.448, "volume": 1778.0}, {"date": "2016-01-25", "close": 0.448, "volume": 10030.0}, {"date": "2016-02-04", "close": 0.448, "volume": 1116.0}, {"date": "2016-02-05", "close": 0.448, "volume": 9554.0}, {"date": "2016-02-08", "close": 0.224, "volume": 15625.0}, {"date": "2016-02-09", "close": 0.224, "volume": 42394.0}, {"date": "2016-02-15", "close": 0.224, "volume": 13283.0}, {"date": "2016-02-16", "close": 0.448, "volume": 12976.0}, {"date": "2016-02-17", "close": 0.448, "volume": 6027.0}, {"date": "2016-02-18", "close": 0.28, "volume": 2232.0}, {"date": "2016-02-19", "close": 0.28, "volume": 2305.0}, {"date": "2016-02-22", "close": 0.28, "volume": 6518.0}, {"date": "2016-02-23", "close": 0.56, "volume": 11250.0}, {"date": "2016-02-24", "close": 0.56, "volume": 1786.0}, {"date": "2016-03-01", "close": 0.56, "volume": 18850.0}, {"date": "2016-03-02", "close": 0.28, "volume": 20357.0}, {"date": "2016-03-03", "close": 0.28, "volume": 15499.0}, {"date": "2016-03-04", "close": 0.28, "volume": 18857.0}, {"date": "2016-03-07", "close": 0.56, "volume": 4375.0}, {"date": "2016-03-09", "close": 0.28, "volume": 4818.0}, {"date": "2016-03-10", "close": 0.28, "volume": 21634.0}, {"date": "2016-03-11", "close": 0.28, "volume": 5357.0}, {"date": "2016-03-15", "close": 0.28, "volume": 6786.0}, {"date": "2016-03-18", "close": 0.28, "volume": 7143.0}, {"date": "2016-03-21", "close": 0.28, "volume": 1071.0}, {"date": "2016-03-22", "close": 0.28, "volume": 62143.0}, {"date": "2016-03-24", "close": 0.28, "volume": 45714.0}, {"date": "2016-03-29", "close": 0.28, "volume": 1786.0}, {"date": "2016-04-01", "close": 0.28, "volume": 20599.0}, {"date": "2016-04-04", "close": 0.28, "volume": 5361.0}, {"date": "2016-04-05", "close": 0.28, "volume": 357.0}, {"date": "2016-04-06", "close": 0.28, "volume": 5714.0}, {"date": "2016-04-11", "close": 0.56, "volume": 105982.0}, {"date": "2016-04-12", "close": 0.28, "volume": 13108.0}, {"date": "2016-04-13", "close": 0.56, "volume": 165805.0}, {"date": "2016-04-14", "close": 0.56, "volume": 156590.0}, {"date": "2016-04-15", "close": 0.56, "volume": 10179.0}, {"date": "2016-04-18", "close": 0.56, "volume": 55107.0}, {"date": "2016-04-19", "close": 0.28, "volume": 12500.0}, {"date": "2016-04-20", "close": 0.28, "volume": 5712.0}, {"date": "2016-04-21", "close": 0.28, "volume": 38036.0}, {"date": "2016-04-22", "close": 0.56, "volume": 1429.0}, {"date": "2016-04-26", "close": 0.28, "volume": 6450.0}, {"date": "2016-04-27", "close": 0.28, "volume": 19607.0}, {"date": "2016-04-28", "close": 0.28, "volume": 2849.0}, {"date": "2016-04-29", "close": 0.28, "volume": 50643.0}, {"date": "2016-05-02", "close": 0.28, "volume": 1929.0}, {"date": "2016-05-03", "close": 0.28, "volume": 26147.0}, {"date": "2016-05-04", "close": 0.28, "volume": 2679.0}, {"date": "2016-05-06", "close": 0.28, "volume": 1807.0}, {"date": "2016-05-09", "close": 0.28, "volume": 19943.0}, {"date": "2016-05-10", "close": 0.28, "volume": 7629.0}, {"date": "2016-05-12", "close": 0.28, "volume": 6161.0}, {"date": "2016-05-13", "close": 0.28, "volume": 2586.0}, {"date": "2016-05-16", "close": 0.28, "volume": 1786.0}, {"date": "2016-05-17", "close": 0.28, "volume": 1786.0}, {"date": "2016-05-18", "close": 0.28, "volume": 5786.0}, {"date": "2016-05-19", "close": 0.28, "volume": 7625.0}, {"date": "2016-05-20", "close": 0.28, "volume": 6911.0}, {"date": "2016-05-23", "close": 0.28, "volume": 4643.0}, {"date": "2016-05-24", "close": 0.28, "volume": 8036.0}, {"date": "2016-05-25", "close": 0.28, "volume": 7143.0}, {"date": "2016-05-26", "close": 0.56, "volume": 6250.0}, {"date": "2016-05-27", "close": 0.28, "volume": 14536.0}, {"date": "2016-05-30", "close": 0.28, "volume": 2239.0}, {"date": "2016-05-31", "close": 0.28, "volume": 4167.0}, {"date": "2016-06-01", "close": 0.56, "volume": 7143.0}, {"date": "2016-06-02", "close": 0.28, "volume": 5357.0}, {"date": "2016-06-03", "close": 0.28, "volume": 7854.0}, {"date": "2016-06-06", "close": 0.28, "volume": 39248.0}, {"date": "2016-06-07", "close": 0.28, "volume": 1626.0}, {"date": "2016-06-08", "close": 0.28, "volume": 12500.0}, {"date": "2016-06-09", "close": 0.28, "volume": 15069.0}, {"date": "2016-06-15", "close": 0.28, "volume": 29643.0}, {"date": "2016-06-16", "close": 0.28, "volume": 5500.0}, {"date": "2016-06-20", "close": 0.28, "volume": 27679.0}, {"date": "2016-06-21", "close": 0.28, "volume": 48214.0}, {"date": "2016-06-22", "close": 0.28, "volume": 343066.0}, {"date": "2016-06-23", "close": 0.56, "volume": 101500.0}, {"date": "2016-06-24", "close": 0.28, "volume": 52613.0}, {"date": "2016-06-27", "close": 0.28, "volume": 22321.0}, {"date": "2016-06-28", "close": 0.28, "volume": 12107.0}, {"date": "2016-06-29", "close": 0.56, "volume": 70718.0}, {"date": "2016-06-30", "close": 0.28, "volume": 257320.0}, {"date": "2016-07-04", "close": 0.28, "volume": 309643.0}, {"date": "2016-07-05", "close": 0.28, "volume": 1025692.0}, {"date": "2016-07-06", "close": 0.28, "volume": 36893.0}, {"date": "2016-07-07", "close": 0.28, "volume": 9792.0}, {"date": "2016-07-08", "close": 0.28, "volume": 6997.0}, {"date": "2016-07-11", "close": 0.28, "volume": 96429.0}, {"date": "2016-07-12", "close": 0.28, "volume": 1786.0}, {"date": "2016-07-13", "close": 0.28, "volume": 2214.0}, {"date": "2016-07-19", "close": 0.28, "volume": 14155.0}, {"date": "2016-07-20", "close": 0.28, "volume": 9997.0}, {"date": "2016-07-21", "close": 0.28, "volume": 7857.0}, {"date": "2016-07-22", "close": 0.28, "volume": 6429.0}, {"date": "2016-07-27", "close": 0.28, "volume": 6714.0}, {"date": "2016-07-29", "close": 0.28, "volume": 6429.0}, {"date": "2016-08-02", "close": 0.28, "volume": 3125.0}, {"date": "2016-08-03", "close": 0.28, "volume": 10873.0}, {"date": "2016-08-05", "close": 0.28, "volume": 9286.0}, {"date": "2016-08-08", "close": 0.28, "volume": 1786.0}, {"date": "2016-08-11", "close": 0.28, "volume": 2143.0}, {"date": "2016-08-12", "close": 0.28, "volume": 7143.0}, {"date": "2016-08-18", "close": 0.28, "volume": 4161.0}, {"date": "2016-08-22", "close": 0.28, "volume": 3571.0}, {"date": "2016-09-01", "close": 0.28, "volume": 1786.0}, {"date": "2016-09-09", "close": 0.28, "volume": 37500.0}, {"date": "2016-10-03", "close": 0.11375, "volume": 19714.0}, {"date": "2016-10-04", "close": 0.105, "volume": 76486.0}, {"date": "2016-10-05", "close": 0.1225, "volume": 61927.0}, {"date": "2016-10-06", "close": 0.11375, "volume": 92317.0}, {"date": "2016-10-07", "close": 0.105, "volume": 55171.0}, {"date": "2016-10-10", "close": 0.105, "volume": 76448.0}, {"date": "2016-10-11", "close": 0.09625, "volume": 492209.0}, {"date": "2016-10-12", "close": 0.09625, "volume": 262055.0}, {"date": "2016-10-13", "close": 0.09625, "volume": 132407.0}, {"date": "2016-10-14", "close": 0.09625, "volume": 14494.0}, {"date": "2016-10-17", "close": 0.105, "volume": 325802.0}, {"date": "2016-10-18", "close": 0.09625, "volume": 86557.0}, {"date": "2016-10-19", "close": 0.105, "volume": 967399.0}, {"date": "2016-10-20", "close": 0.105, "volume": 102024.0}, {"date": "2016-10-21", "close": 0.105, "volume": 2415743.0}, {"date": "2016-10-26", "close": 0.0875, "volume": 553789.0}, {"date": "2016-10-27", "close": 0.0875, "volume": 1310787.0}, {"date": "2016-10-28", "close": 0.0875, "volume": 729720.0}, {"date": "2016-10-31", "close": 0.0875, "volume": 912617.0}, {"date": "2016-11-01", "close": 0.09625, "volume": 50321.0}, {"date": "2016-11-02", "close": 0.0875, "volume": 46653.0}, {"date": "2016-11-03", "close": 0.105, "volume": 1654353.0}, {"date": "2016-11-04", "close": 0.105, "volume": 7211157.0}, {"date": "2016-11-07", "close": 0.105, "volume": 2494962.0}, {"date": "2016-11-08", "close": 0.105, "volume": 564415.0}, {"date": "2016-11-09", "close": 0.09625, "volume": 715589.0}, {"date": "2016-11-10", "close": 0.105, "volume": 539823.0}, {"date": "2016-11-11", "close": 0.105, "volume": 671648.0}, {"date": "2016-11-14", "close": 0.11375, "volume": 578348.0}, {"date": "2016-11-15", "close": 0.11375, "volume": 3011260.0}, {"date": "2016-11-16", "close": 0.105, "volume": 954072.0}, {"date": "2016-11-17", "close": 0.11375, "volume": 1186922.0}, {"date": "2016-11-18", "close": 0.14, "volume": 3436226.0}, {"date": "2016-11-21", "close": 0.1925, "volume": 11908431.0}, {"date": "2016-11-22", "close": 0.175, "volume": 11989426.0}, {"date": "2016-11-23", "close": 0.1925, "volume": 8779848.0}, {"date": "2016-11-24", "close": 0.23625, "volume": 11544765.0}, {"date": "2016-11-25", "close": 0.23625, "volume": 5894790.0}, {"date": "2016-11-28", "close": 0.3325, "volume": 8137139.0}, {"date": "2016-11-29", "close": 0.35, "volume": 12973137.0}, {"date": "2016-11-30", "close": 0.3325, "volume": 5453396.0}, {"date": "2016-12-01", "close": 0.315, "volume": 2193623.0}, {"date": "2016-12-02", "close": 0.27125, "volume": 4988709.0}, {"date": "2016-12-05", "close": 0.3325, "volume": 3106677.0}, {"date": "2016-12-06", "close": 0.30625, "volume": 2579216.0}, {"date": "2016-12-07", "close": 0.28875, "volume": 1292099.0}, {"date": "2016-12-08", "close": 0.28875, "volume": 911355.0}, {"date": "2016-12-09", "close": 0.28875, "volume": 1668292.0}, {"date": "2016-12-12", "close": 0.2975, "volume": 1095629.0}, {"date": "2016-12-13", "close": 0.35875, "volume": 4067993.0}, {"date": "2016-12-14", "close": 0.32375, "volume": 1834713.0}, {"date": "2016-12-15", "close": 0.30625, "volume": 1276251.0}, {"date": "2016-12-16", "close": 0.30625, "volume": 894573.0}, {"date": "2016-12-19", "close": 0.28, "volume": 1649697.0}, {"date": "2016-12-20", "close": 0.28, "volume": 856689.0}, {"date": "2016-12-21", "close": 0.2625, "volume": 547998.0}, {"date": "2016-12-22", "close": 0.2625, "volume": 186692.0}, {"date": "2016-12-23", "close": 0.25375, "volume": 596751.0}, {"date": "2016-12-28", "close": 0.28, "volume": 555160.0}, {"date": "2016-12-29", "close": 0.28, "volume": 324458.0}, {"date": "2016-12-30", "close": 0.315, "volume": 1092118.0}, {"date": "2017-01-03", "close": 0.34125, "volume": 1592434.0}, {"date": "2017-01-04", "close": 0.3325, "volume": 861354.0}, {"date": "2017-01-05", "close": 0.30625, "volume": 797114.0}, {"date": "2017-01-06", "close": 0.32375, "volume": 138554.0}, {"date": "2017-01-09", "close": 0.34125, "volume": 439837.0}, {"date": "2017-01-10", "close": 0.315, "volume": 365678.0}, {"date": "2017-01-11", "close": 0.315, "volume": 370244.0}, {"date": "2017-01-12", "close": 0.30625, "volume": 130757.0}, {"date": "2017-01-13", "close": 0.315, "volume": 534422.0}, {"date": "2017-01-16", "close": 0.2975, "volume": 370913.0}, {"date": "2017-01-17", "close": 0.2975, "volume": 149504.0}, {"date": "2017-01-18", "close": 0.28, "volume": 754551.0}, {"date": "2017-01-19", "close": 0.27125, "volume": 672980.0}, {"date": "2017-01-20", "close": 0.2975, "volume": 922214.0}, {"date": "2017-01-23", "close": 0.28, "volume": 612666.0}, {"date": "2017-01-24", "close": 0.28875, "volume": 1066859.0}, {"date": "2017-01-25", "close": 0.30625, "volume": 1265187.0}, {"date": "2017-01-27", "close": 0.39375, "volume": 5523312.0}, {"date": "2017-01-30", "close": 0.4025, "volume": 5597816.0}, {"date": "2017-01-31", "close": 0.35875, "volume": 6821064.0}, {"date": "2017-02-01", "close": 0.35, "volume": 1450546.0}, {"date": "2017-02-02", "close": 0.37625, "volume": 1182525.0}, {"date": "2017-02-03", "close": 0.37625, "volume": 2321677.0}, {"date": "2017-02-06", "close": 0.35, "volume": 823387.0}, {"date": "2017-02-07", "close": 0.37625, "volume": 778854.0}, {"date": "2017-02-08", "close": 0.3675, "volume": 698329.0}, {"date": "2017-02-09", "close": 0.35875, "volume": 556173.0}, {"date": "2017-02-10", "close": 0.3675, "volume": 1277817.0}, {"date": "2017-02-13", "close": 0.35875, "volume": 854654.0}, {"date": "2017-02-14", "close": 0.3325, "volume": 1452520.0}, {"date": "2017-02-15", "close": 0.3325, "volume": 346800.0}, {"date": "2017-02-16", "close": 0.34125, "volume": 238503.0}, {"date": "2017-02-17", "close": 0.35, "volume": 1426712.0}, {"date": "2017-02-20", "close": 0.3325, "volume": 854831.0}, {"date": "2017-02-21", "close": 0.3325, "volume": 280340.0}, {"date": "2017-02-24", "close": 0.28875, "volume": 2024186.0}, {"date": "2017-02-27", "close": 0.2975, "volume": 338663.0}, {"date": "2017-02-28", "close": 0.2975, "volume": 477888.0}, {"date": "2017-03-01", "close": 0.28875, "volume": 334190.0}, {"date": "2017-03-02", "close": 0.30625, "volume": 333284.0}, {"date": "2017-03-03", "close": 0.2975, "volume": 99566.0}, {"date": "2017-03-06", "close": 0.30625, "volume": 261226.0}, {"date": "2017-03-07", "close": 0.28875, "volume": 243447.0}, {"date": "2017-03-08", "close": 0.27125, "volume": 634600.0}, {"date": "2017-03-09", "close": 0.2625, "volume": 456196.0}, {"date": "2017-03-10", "close": 0.2625, "volume": 314190.0}, {"date": "2017-03-13", "close": 0.25375, "volume": 523254.0}, {"date": "2017-03-14", "close": 0.30625, "volume": 3036748.0}, {"date": "2017-03-15", "close": 0.28, "volume": 1743400.0}, {"date": "2017-03-16", "close": 0.28875, "volume": 519068.0}, {"date": "2017-03-21", "close": 0.28875, "volume": 3781483.0}, {"date": "2017-03-22", "close": 0.27125, "volume": 1406178.0}, {"date": "2017-03-23", "close": 0.28, "volume": 848855.0}, {"date": "2017-03-24", "close": 0.28, "volume": 270647.0}, {"date": "2017-03-27", "close": 0.28, "volume": 810924.0}, {"date": "2017-03-28", "close": 0.28, "volume": 231940.0}, {"date": "2017-03-29", "close": 0.27125, "volume": 383609.0}, {"date": "2017-03-30", "close": 0.27125, "volume": 1019727.0}, {"date": "2017-03-31", "close": 0.27125, "volume": 395908.0}, {"date": "2017-04-03", "close": 0.28, "volume": 145224.0}, {"date": "2017-04-04", "close": 0.27125, "volume": 33473.0}, {"date": "2017-04-05", "close": 0.28, "volume": 420618.0}, {"date": "2017-04-06", "close": 0.28, "volume": 268548.0}, {"date": "2017-04-07", "close": 0.28, "volume": 261180.0}, {"date": "2017-04-10", "close": 0.2975, "volume": 300729.0}, {"date": "2017-04-11", "close": 0.2975, "volume": 915195.0}, {"date": "2017-04-12", "close": 0.28, "volume": 643245.0}, {"date": "2017-04-13", "close": 0.27125, "volume": 108757.0}, {"date": "2017-04-18", "close": 0.28875, "volume": 361765.0}, {"date": "2017-04-19", "close": 0.27125, "volume": 208599.0}, {"date": "2017-04-20", "close": 0.28, "volume": 55358.0}, {"date": "2017-04-21", "close": 0.28875, "volume": 182916.0}, {"date": "2017-04-24", "close": 0.28875, "volume": 168845.0}, {"date": "2017-04-26", "close": 0.28, "volume": 108562.0}, {"date": "2017-04-27", "close": 0.28875, "volume": 191850.0}, {"date": "2017-04-28", "close": 0.28, "volume": 162465.0}, {"date": "2017-05-01", "close": 0.2625, "volume": 655063.0}, {"date": "2017-05-02", "close": 0.23625, "volume": 1425822.0}, {"date": "2017-05-03", "close": 0.2275, "volume": 301670.0}, {"date": "2017-05-04", "close": 0.2275, "volume": 102873.0}, {"date": "2017-05-05", "close": 0.25375, "volume": 203190.0}, {"date": "2017-05-08", "close": 0.23625, "volume": 78728.0}, {"date": "2017-05-09", "close": 0.245, "volume": 149697.0}, {"date": "2017-05-10", "close": 0.245, "volume": 123993.0}, {"date": "2017-05-11", "close": 0.245, "volume": 160960.0}, {"date": "2017-05-12", "close": 0.245, "volume": 106222.0}, {"date": "2017-05-15", "close": 0.245, "volume": 83957.0}, {"date": "2017-05-16", "close": 0.28, "volume": 1050829.0}, {"date": "2017-05-17", "close": 0.25375, "volume": 463919.0}, {"date": "2017-05-22", "close": 0.23625, "volume": 574350.0}, {"date": "2017-05-23", "close": 0.23625, "volume": 126396.0}, {"date": "2017-05-24", "close": 0.245, "volume": 602441.0}, {"date": "2017-05-25", "close": 0.23625, "volume": 80815.0}, {"date": "2017-05-26", "close": 0.245, "volume": 66536.0}, {"date": "2017-05-29", "close": 0.25375, "volume": 322441.0}, {"date": "2017-05-30", "close": 0.25375, "volume": 141582.0}, {"date": "2017-05-31", "close": 0.245, "volume": 191299.0}, {"date": "2017-06-01", "close": 0.2625, "volume": 177627.0}, {"date": "2017-06-02", "close": 0.2625, "volume": 173477.0}, {"date": "2017-06-05", "close": 0.23625, "volume": 349354.0}, {"date": "2017-06-06", "close": 0.2275, "volume": 1281101.0}, {"date": "2017-06-07", "close": 0.21875, "volume": 267363.0}, {"date": "2017-06-08", "close": 0.21875, "volume": 169254.0}, {"date": "2017-06-09", "close": 0.21875, "volume": 47033.0}, {"date": "2017-06-13", "close": 0.21, "volume": 32667.0}, {"date": "2017-06-14", "close": 0.21875, "volume": 175321.0}, {"date": "2017-06-15", "close": 0.20125, "volume": 279080.0}, {"date": "2017-06-16", "close": 0.21, "volume": 46956.0}, {"date": "2017-06-19", "close": 0.21, "volume": 128236.0}, {"date": "2017-06-20", "close": 0.21875, "volume": 188770.0}, {"date": "2017-06-21", "close": 0.21, "volume": 64978.0}, {"date": "2017-06-22", "close": 0.21, "volume": 59791.0}, {"date": "2017-06-23", "close": 0.2275, "volume": 170128.0}, {"date": "2017-06-26", "close": 0.2275, "volume": 115146.0}, {"date": "2017-06-27", "close": 0.21875, "volume": 121640.0}, {"date": "2017-06-28", "close": 0.21875, "volume": 168550.0}, {"date": "2017-06-29", "close": 0.21, "volume": 300235.0}, {"date": "2017-07-04", "close": 0.09625, "volume": 5960801.0}, {"date": "2017-07-05", "close": 0.07875, "volume": 1210146.0}, {"date": "2017-07-06", "close": 0.0875, "volume": 686946.0}, {"date": "2017-07-07", "close": 0.09625, "volume": 361159.0}, {"date": "2017-07-10", "close": 0.0875, "volume": 317366.0}, {"date": "2017-07-11", "close": 0.0875, "volume": 718074.0}, {"date": "2017-07-12", "close": 0.07875, "volume": 74845.0}, {"date": "2017-07-13", "close": 0.0875, "volume": 421032.0}, {"date": "2017-07-14", "close": 0.0875, "volume": 117199.0}, {"date": "2017-07-17", "close": 0.0875, "volume": 87389.0}, {"date": "2017-07-18", "close": 0.07875, "volume": 1738616.0}, {"date": "2017-07-20", "close": 0.07875, "volume": 92396.0}, {"date": "2017-07-21", "close": 0.0875, "volume": 38099.0}, {"date": "2017-07-24", "close": 0.07875, "volume": 63829.0}, {"date": "2017-07-25", "close": 0.07, "volume": 341930.0}, {"date": "2017-07-26", "close": 0.07875, "volume": 199835.0}, {"date": "2017-07-27", "close": 0.07875, "volume": 119607.0}, {"date": "2017-07-28", "close": 0.07, "volume": 211888.0}, {"date": "2017-07-31", "close": 0.07, "volume": 139401.0}, {"date": "2017-08-01", "close": 0.07, "volume": 38184.0}, {"date": "2017-08-02", "close": 0.07, "volume": 340125.0}, {"date": "2017-08-03", "close": 0.07, "volume": 15086.0}, {"date": "2017-08-04", "close": 0.07, "volume": 138376.0}, {"date": "2017-08-07", "close": 0.07875, "volume": 103302.0}, {"date": "2017-08-08", "close": 0.07, "volume": 67175.0}, {"date": "2017-08-09", "close": 0.07875, "volume": 332195.0}, {"date": "2017-08-10", "close": 0.0875, "volume": 150732.0}, {"date": "2017-08-11", "close": 0.07875, "volume": 32989.0}, {"date": "2017-08-16", "close": 0.07875, "volume": 1240113.0}, {"date": "2017-08-17", "close": 0.07875, "volume": 404045.0}, {"date": "2017-08-18", "close": 0.07875, "volume": 47929.0}, {"date": "2017-08-21", "close": 0.07875, "volume": 781369.0}, {"date": "2017-08-22", "close": 0.07875, "volume": 86491.0}, {"date": "2017-08-23", "close": 0.0875, "volume": 541395.0}, {"date": "2017-08-24", "close": 0.11375, "volume": 4185589.0}, {"date": "2017-08-25", "close": 0.105, "volume": 2232681.0}, {"date": "2017-08-28", "close": 0.11375, "volume": 671830.0}, {"date": "2017-08-29", "close": 0.105, "volume": 543154.0}, {"date": "2017-08-30", "close": 0.1225, "volume": 945325.0}, {"date": "2017-08-31", "close": 0.14875, "volume": 1251728.0}, {"date": "2017-09-01", "close": 0.18375, "volume": 3368938.0}, {"date": "2017-09-06", "close": 0.13125, "volume": 4695513.0}, {"date": "2017-09-07", "close": 0.11375, "volume": 1620214.0}, {"date": "2017-09-08", "close": 0.1225, "volume": 744279.0}, {"date": "2017-09-11", "close": 0.11375, "volume": 603813.0}, {"date": "2017-09-12", "close": 0.1225, "volume": 343009.0}, {"date": "2017-09-13", "close": 0.11375, "volume": 238523.0}, {"date": "2017-09-14", "close": 0.13125, "volume": 1566113.0}, {"date": "2017-09-15", "close": 0.1225, "volume": 850360.0}, {"date": "2017-09-18", "close": 0.1225, "volume": 806092.0}, {"date": "2017-09-19", "close": 0.11375, "volume": 961869.0}, {"date": "2017-09-20", "close": 0.13125, "volume": 874540.0}, {"date": "2017-09-21", "close": 0.14, "volume": 2075532.0}, {"date": "2017-09-22", "close": 0.14, "volume": 1156933.0}, {"date": "2017-09-25", "close": 0.14875, "volume": 1580809.0}, {"date": "2017-09-26", "close": 0.14875, "volume": 1973316.0}, {"date": "2017-09-27", "close": 0.1575, "volume": 133777.0}, {"date": "2017-09-28", "close": 0.1575, "volume": 1339155.0}, {"date": "2017-09-29", "close": 0.14, "volume": 346658.0}, {"date": "2017-10-02", "close": 0.14, "volume": 232486.0}, {"date": "2017-10-03", "close": 0.14, "volume": 451364.0}, {"date": "2017-10-04", "close": 0.14, "volume": 899409.0}, {"date": "2017-10-05", "close": 0.14875, "volume": 1765845.0}, {"date": "2017-10-06", "close": 0.14, "volume": 1514139.0}, {"date": "2017-10-09", "close": 0.13125, "volume": 720289.0}, {"date": "2017-10-10", "close": 0.1225, "volume": 619180.0}, {"date": "2017-10-11", "close": 0.1225, "volume": 217101.0}, {"date": "2017-10-13", "close": 0.1225, "volume": 330508.0}, {"date": "2017-10-16", "close": 0.13125, "volume": 121598.0}, {"date": "2017-10-17", "close": 0.13125, "volume": 59704.0}, {"date": "2017-10-18", "close": 0.1225, "volume": 486613.0}, {"date": "2017-10-19", "close": 0.11375, "volume": 349582.0}, {"date": "2017-10-20", "close": 0.11375, "volume": 553912.0}, {"date": "2017-10-23", "close": 0.11375, "volume": 425840.0}, {"date": "2017-10-24", "close": 0.105, "volume": 942987.0}, {"date": "2017-10-25", "close": 0.11375, "volume": 834536.0}, {"date": "2017-10-26", "close": 0.11375, "volume": 238131.0}, {"date": "2017-10-27", "close": 0.11375, "volume": 326791.0}, {"date": "2017-10-30", "close": 0.11375, "volume": 396989.0}, {"date": "2017-10-31", "close": 0.11375, "volume": 571859.0}, {"date": "2017-11-01", "close": 0.14, "volume": 1598631.0}, {"date": "2017-11-02", "close": 0.1225, "volume": 1219117.0}, {"date": "2017-11-03", "close": 0.13125, "volume": 515659.0}, {"date": "2017-11-06", "close": 0.13125, "volume": 1093633.0}, {"date": "2017-11-07", "close": 0.18375, "volume": 4901537.0}, {"date": "2017-11-08", "close": 0.16625, "volume": 2316415.0}, {"date": "2017-11-09", "close": 0.175, "volume": 1354079.0}, {"date": "2017-11-10", "close": 0.21, "volume": 4067999.0}, {"date": "2017-11-13", "close": 0.18375, "volume": 2382348.0}, {"date": "2017-11-14", "close": 0.18375, "volume": 603986.0}, {"date": "2017-11-15", "close": 0.18375, "volume": 441504.0}, {"date": "2017-11-16", "close": 0.1925, "volume": 776067.0}, {"date": "2017-11-17", "close": 0.175, "volume": 730063.0}, {"date": "2017-11-20", "close": 0.1575, "volume": 526515.0}, {"date": "2017-11-21", "close": 0.175, "volume": 854697.0}, {"date": "2017-11-22", "close": 0.16625, "volume": 860595.0}, {"date": "2017-11-23", "close": 0.1575, "volume": 401789.0}, {"date": "2017-11-24", "close": 0.1575, "volume": 136488.0}, {"date": "2017-11-27", "close": 0.14875, "volume": 463976.0}, {"date": "2017-11-28", "close": 0.14, "volume": 479295.0}, {"date": "2017-11-29", "close": 0.13125, "volume": 302297.0}, {"date": "2017-11-30", "close": 0.1575, "volume": 513666.0}, {"date": "2017-12-01", "close": 0.14875, "volume": 44317.0}, {"date": "2017-12-04", "close": 0.21, "volume": 1619143.0}, {"date": "2017-12-05", "close": 0.175, "volume": 1319321.0}, {"date": "2017-12-06", "close": 0.175, "volume": 282302.0}, {"date": "2017-12-07", "close": 0.1575, "volume": 912406.0}, {"date": "2017-12-08", "close": 0.175, "volume": 337538.0}, {"date": "2017-12-11", "close": 0.175, "volume": 334707.0}, {"date": "2017-12-12", "close": 0.1575, "volume": 769036.0}, {"date": "2017-12-13", "close": 0.1575, "volume": 409233.0}, {"date": "2017-12-14", "close": 0.1575, "volume": 117680.0}, {"date": "2017-12-15", "close": 0.1575, "volume": 114749.0}, {"date": "2017-12-18", "close": 0.14875, "volume": 142227.0}, {"date": "2017-12-19", "close": 0.1575, "volume": 99429.0}, {"date": "2017-12-20", "close": 0.14875, "volume": 271801.0}, {"date": "2017-12-21", "close": 0.14875, "volume": 65912.0}, {"date": "2017-12-22", "close": 0.14875, "volume": 162789.0}, {"date": "2017-12-27", "close": 0.14, "volume": 110012.0}, {"date": "2017-12-28", "close": 0.175, "volume": 561418.0}, {"date": "2017-12-29", "close": 0.175, "volume": 295852.0}, {"date": "2018-01-02", "close": 0.175, "volume": 469835.0}, {"date": "2018-01-03", "close": 0.16625, "volume": 273708.0}, {"date": "2018-01-04", "close": 0.175, "volume": 490068.0}, {"date": "2018-01-05", "close": 0.18375, "volume": 396199.0}, {"date": "2018-01-08", "close": 0.16625, "volume": 539648.0}, {"date": "2018-01-09", "close": 0.16625, "volume": 212333.0}, {"date": "2018-01-10", "close": 0.1575, "volume": 216243.0}, {"date": "2018-01-11", "close": 0.16625, "volume": 145303.0}, {"date": "2018-01-12", "close": 0.245, "volume": 5305539.0}, {"date": "2018-01-15", "close": 0.2275, "volume": 1625163.0}, {"date": "2018-01-16", "close": 0.27125, "volume": 3687381.0}, {"date": "2018-01-19", "close": 0.105, "volume": 19404317.0}, {"date": "2018-01-22", "close": 0.09625, "volume": 5464966.0}, {"date": "2018-01-23", "close": 0.0875, "volume": 808184.0}, {"date": "2018-01-24", "close": 0.0875, "volume": 647442.0}, {"date": "2018-01-25", "close": 0.09625, "volume": 3467162.0}, {"date": "2018-01-29", "close": 0.09625, "volume": 999632.0}, {"date": "2018-01-30", "close": 0.0875, "volume": 507815.0}, {"date": "2018-01-31", "close": 0.0875, "volume": 350406.0}, {"date": "2018-02-01", "close": 0.09625, "volume": 3216029.0}, {"date": "2018-02-02", "close": 0.105, "volume": 4885775.0}, {"date": "2018-02-05", "close": 0.105, "volume": 943176.0}, {"date": "2018-02-06", "close": 0.09625, "volume": 1372088.0}, {"date": "2018-02-07", "close": 0.09625, "volume": 611732.0}, {"date": "2018-02-08", "close": 0.09625, "volume": 2414312.0}, {"date": "2018-02-09", "close": 0.09625, "volume": 2585583.0}, {"date": "2018-02-12", "close": 0.09625, "volume": 636669.0}, {"date": "2018-02-13", "close": 0.09625, "volume": 110831.0}, {"date": "2018-02-14", "close": 0.09625, "volume": 484849.0}, {"date": "2018-02-15", "close": 0.09625, "volume": 715920.0}, {"date": "2018-02-16", "close": 0.09625, "volume": 644077.0}, {"date": "2018-02-19", "close": 0.09625, "volume": 70583.0}, {"date": "2018-02-22", "close": 0.0875, "volume": 495207.0}, {"date": "2018-02-23", "close": 0.0875, "volume": 773063.0}, {"date": "2018-02-26", "close": 0.09625, "volume": 2547207.0}, {"date": "2018-02-27", "close": 0.09625, "volume": 634572.0}, {"date": "2018-02-28", "close": 0.0875, "volume": 884821.0}, {"date": "2018-03-01", "close": 0.09625, "volume": 160560.0}, {"date": "2018-03-02", "close": 0.09625, "volume": 1195296.0}, {"date": "2018-03-05", "close": 0.0875, "volume": 112519.0}, {"date": "2018-03-06", "close": 0.09625, "volume": 52087.0}, {"date": "2018-03-07", "close": 0.09625, "volume": 89723.0}, {"date": "2018-03-08", "close": 0.09625, "volume": 227358.0}, {"date": "2018-03-09", "close": 0.0875, "volume": 71072.0}, {"date": "2018-03-12", "close": 0.0875, "volume": 373591.0}, {"date": "2018-03-13", "close": 0.0875, "volume": 260000.0}, {"date": "2018-03-14", "close": 0.0875, "volume": 1506310.0}, {"date": "2018-03-15", "close": 0.07875, "volume": 1078085.0}, {"date": "2018-03-16", "close": 0.07875, "volume": 533662.0}, {"date": "2018-03-19", "close": 0.07875, "volume": 128089.0}, {"date": "2018-03-20", "close": 0.07875, "volume": 45714.0}, {"date": "2018-03-21", "close": 0.07875, "volume": 495207.0}, {"date": "2018-03-22", "close": 0.07875, "volume": 141498.0}, {"date": "2018-03-23", "close": 0.0875, "volume": 72823.0}, {"date": "2018-03-26", "close": 0.07875, "volume": 46857.0}, {"date": "2018-03-27", "close": 0.0875, "volume": 82560.0}, {"date": "2018-03-28", "close": 0.07875, "volume": 48183.0}, {"date": "2018-03-29", "close": 0.07875, "volume": 5714.0}, {"date": "2018-04-03", "close": 0.07875, "volume": 62936.0}, {"date": "2018-04-04", "close": 0.07875, "volume": 229871.0}, {"date": "2018-04-05", "close": 0.0875, "volume": 19331.0}, {"date": "2018-04-09", "close": 0.07875, "volume": 164221.0}, {"date": "2018-04-11", "close": 0.0875, "volume": 3439785.0}, {"date": "2018-04-12", "close": 0.0875, "volume": 140520.0}, {"date": "2018-04-13", "close": 0.0875, "volume": 1313227.0}, {"date": "2018-04-16", "close": 0.0875, "volume": 433412.0}, {"date": "2018-04-17", "close": 0.0875, "volume": 321415.0}, {"date": "2018-04-18", "close": 0.0875, "volume": 295760.0}, {"date": "2018-04-19", "close": 0.0875, "volume": 112585.0}, {"date": "2018-04-20", "close": 0.0875, "volume": 226454.0}, {"date": "2018-04-23", "close": 0.0875, "volume": 77064.0}, {"date": "2018-04-24", "close": 0.09625, "volume": 11917.0}, {"date": "2018-04-26", "close": 0.0875, "volume": 834404.0}, {"date": "2018-04-27", "close": 0.07875, "volume": 48514.0}, {"date": "2018-04-30", "close": 0.07875, "volume": 195081.0}, {"date": "2018-05-01", "close": 0.0875, "volume": 80274.0}, {"date": "2018-05-02", "close": 0.0875, "volume": 199657.0}, {"date": "2018-05-03", "close": 0.0875, "volume": 122876.0}, {"date": "2018-05-04", "close": 0.0875, "volume": 67651.0}, {"date": "2018-05-07", "close": 0.0875, "volume": 75017.0}, {"date": "2018-05-08", "close": 0.09625, "volume": 1441126.0}, {"date": "2018-05-09", "close": 0.09625, "volume": 441736.0}, {"date": "2018-05-11", "close": 0.0875, "volume": 15002.0}, {"date": "2018-05-14", "close": 0.0875, "volume": 317196.0}, {"date": "2018-05-15", "close": 0.0875, "volume": 815325.0}, {"date": "2018-05-16", "close": 0.0875, "volume": 36343.0}, {"date": "2018-05-17", "close": 0.0875, "volume": 199238.0}, {"date": "2018-05-18", "close": 0.0875, "volume": 278117.0}, {"date": "2018-05-21", "close": 0.0875, "volume": 298472.0}, {"date": "2018-05-22", "close": 0.0875, "volume": 233763.0}, {"date": "2018-05-23", "close": 0.0875, "volume": 83086.0}, {"date": "2018-05-24", "close": 0.0875, "volume": 950444.0}, {"date": "2018-05-25", "close": 0.0875, "volume": 328490.0}, {"date": "2018-05-28", "close": 0.09625, "volume": 36957.0}, {"date": "2018-05-29", "close": 0.0875, "volume": 105412.0}, {"date": "2018-05-30", "close": 0.0875, "volume": 399485.0}, {"date": "2018-05-31", "close": 0.07875, "volume": 213283.0}, {"date": "2018-06-01", "close": 0.07875, "volume": 14286.0}, {"date": "2018-06-04", "close": 0.07875, "volume": 27321.0}, {"date": "2018-06-05", "close": 0.0875, "volume": 16949.0}, {"date": "2018-06-06", "close": 0.07875, "volume": 8379.0}, {"date": "2018-06-07", "close": 0.07875, "volume": 420662.0}, {"date": "2018-06-08", "close": 0.07875, "volume": 268571.0}, {"date": "2018-06-12", "close": 0.07875, "volume": 33572.0}, {"date": "2018-06-13", "close": 0.07875, "volume": 1731245.0}, {"date": "2018-06-14", "close": 0.07875, "volume": 70709.0}, {"date": "2018-06-15", "close": 0.07, "volume": 425000.0}, {"date": "2018-06-18", "close": 0.07, "volume": 15067.0}, {"date": "2018-06-19", "close": 0.07, "volume": 177827.0}, {"date": "2018-06-20", "close": 0.06125, "volume": 459366.0}, {"date": "2018-06-21", "close": 0.07, "volume": 1141750.0}, {"date": "2018-06-22", "close": 0.07, "volume": 251046.0}, {"date": "2018-06-25", "close": 0.07, "volume": 420374.0}, {"date": "2018-06-26", "close": 0.07, "volume": 241276.0}, {"date": "2018-06-27", "close": 0.06125, "volume": 313235.0}, {"date": "2018-06-28", "close": 0.07, "volume": 538920.0}, {"date": "2018-06-29", "close": 0.07, "volume": 326589.0}, {"date": "2018-07-02", "close": 0.07, "volume": 74503.0}, {"date": "2018-07-03", "close": 0.07875, "volume": 15361.0}, {"date": "2018-07-04", "close": 0.07, "volume": 470444.0}, {"date": "2018-07-05", "close": 0.07, "volume": 149049.0}, {"date": "2018-07-06", "close": 0.07, "volume": 104293.0}, {"date": "2018-07-09", "close": 0.07, "volume": 28457.0}, {"date": "2018-07-11", "close": 0.07, "volume": 28571.0}, {"date": "2018-07-12", "close": 0.06125, "volume": 353925.0}, {"date": "2018-07-13", "close": 0.06125, "volume": 145437.0}, {"date": "2018-07-16", "close": 0.07, "volume": 106611.0}, {"date": "2018-07-17", "close": 0.06125, "volume": 34231.0}, {"date": "2018-07-19", "close": 0.07, "volume": 28418.0}, {"date": "2018-07-24", "close": 0.06125, "volume": 45693.0}, {"date": "2018-07-25", "close": 0.06125, "volume": 1836177.0}, {"date": "2018-07-26", "close": 0.06125, "volume": 569030.0}, {"date": "2018-07-27", "close": 0.06125, "volume": 57236.0}, {"date": "2018-07-30", "close": 0.06125, "volume": 36697.0}, {"date": "2018-07-31", "close": 0.06125, "volume": 99247.0}, {"date": "2018-08-01", "close": 0.06125, "volume": 10400.0}, {"date": "2018-08-02", "close": 0.06125, "volume": 11429.0}, {"date": "2018-08-03", "close": 0.06125, "volume": 5442.0}, {"date": "2018-08-06", "close": 0.06125, "volume": 48286.0}, {"date": "2018-08-07", "close": 0.07, "volume": 1232591.0}, {"date": "2018-08-08", "close": 0.07875, "volume": 868463.0}, {"date": "2018-08-09", "close": 0.07, "volume": 743156.0}, {"date": "2018-08-10", "close": 0.06125, "volume": 722945.0}, {"date": "2018-08-13", "close": 0.06125, "volume": 155937.0}, {"date": "2018-08-14", "close": 0.06125, "volume": 183323.0}, {"date": "2018-08-15", "close": 0.06125, "volume": 140144.0}, {"date": "2018-08-16", "close": 0.06125, "volume": 110286.0}, {"date": "2018-08-20", "close": 0.07, "volume": 566.0}, {"date": "2018-08-21", "close": 0.07, "volume": 7377.0}, {"date": "2018-08-22", "close": 0.06125, "volume": 95352.0}, {"date": "2018-08-23", "close": 0.07, "volume": 39.0}, {"date": "2018-08-24", "close": 0.06125, "volume": 81352.0}, {"date": "2018-08-27", "close": 0.06125, "volume": 259510.0}, {"date": "2018-08-28", "close": 0.06125, "volume": 30612.0}, {"date": "2018-08-29", "close": 0.06125, "volume": 48506.0}, {"date": "2018-08-30", "close": 0.06125, "volume": 21317.0}, {"date": "2018-08-31", "close": 0.07, "volume": 987044.0}, {"date": "2018-09-03", "close": 0.07, "volume": 690761.0}, {"date": "2018-09-04", "close": 0.07, "volume": 1571730.0}, {"date": "2018-09-05", "close": 0.06125, "volume": 190088.0}, {"date": "2018-09-06", "close": 0.07, "volume": 178057.0}, {"date": "2018-09-07", "close": 0.07875, "volume": 228571.0}, {"date": "2018-09-10", "close": 0.07, "volume": 55510.0}, {"date": "2018-09-11", "close": 0.06125, "volume": 198939.0}, {"date": "2018-09-13", "close": 0.07, "volume": 109715.0}, {"date": "2018-09-17", "close": 0.07, "volume": 613808.0}, {"date": "2018-09-18", "close": 0.07, "volume": 157983.0}, {"date": "2018-09-19", "close": 0.07, "volume": 28625.0}, {"date": "2018-09-24", "close": 0.07, "volume": 28286.0}, {"date": "2018-09-28", "close": 0.06125, "volume": 970277.0}, {"date": "2018-10-01", "close": 0.06125, "volume": 324717.0}, {"date": "2018-10-02", "close": 0.06125, "volume": 176571.0}, {"date": "2018-10-03", "close": 0.06125, "volume": 62405.0}, {"date": "2018-10-04", "close": 0.06125, "volume": 114286.0}, {"date": "2018-10-08", "close": 0.06125, "volume": 92364.0}, {"date": "2018-10-09", "close": 0.06125, "volume": 26828.0}, {"date": "2018-10-10", "close": 0.06125, "volume": 457748.0}, {"date": "2018-10-11", "close": 0.0525, "volume": 581340.0}, {"date": "2018-10-12", "close": 0.0525, "volume": 45714.0}, {"date": "2018-10-15", "close": 0.0525, "volume": 104572.0}, {"date": "2018-10-16", "close": 0.0525, "volume": 130417.0}, {"date": "2018-10-17", "close": 0.0525, "volume": 22857.0}, {"date": "2018-10-18", "close": 0.0525, "volume": 246534.0}, {"date": "2018-10-22", "close": 0.0525, "volume": 29143.0}, {"date": "2018-10-23", "close": 0.04375, "volume": 7143.0}, {"date": "2018-10-24", "close": 0.04375, "volume": 289034.0}, {"date": "2018-10-26", "close": 0.06125, "volume": 1629540.0}, {"date": "2018-10-29", "close": 0.06125, "volume": 970581.0}, {"date": "2018-10-30", "close": 0.07, "volume": 1421773.0}, {"date": "2018-10-31", "close": 0.07, "volume": 196468.0}, {"date": "2018-11-01", "close": 0.07, "volume": 186105.0}, {"date": "2018-11-02", "close": 0.06125, "volume": 1067777.0}, {"date": "2018-11-05", "close": 0.06125, "volume": 33048.0}, {"date": "2018-11-07", "close": 0.06125, "volume": 773802.0}, {"date": "2018-11-08", "close": 0.0525, "volume": 31206.0}, {"date": "2018-11-09", "close": 0.06125, "volume": 65471.0}, {"date": "2018-11-13", "close": 0.0525, "volume": 3080.0}, {"date": "2018-11-14", "close": 0.0525, "volume": 11056.0}, {"date": "2018-11-15", "close": 0.06125, "volume": 218646.0}, {"date": "2018-11-16", "close": 0.07, "volume": 816751.0}, {"date": "2018-11-19", "close": 0.07, "volume": 202068.0}, {"date": "2018-11-20", "close": 0.07, "volume": 111178.0}, {"date": "2018-11-21", "close": 0.07, "volume": 18836.0}, {"date": "2018-11-22", "close": 0.06125, "volume": 748830.0}, {"date": "2018-11-23", "close": 0.06125, "volume": 353959.0}, {"date": "2018-11-28", "close": 0.06125, "volume": 57143.0}, {"date": "2018-11-29", "close": 0.06125, "volume": 22882.0}, {"date": "2018-12-03", "close": 0.06125, "volume": 752823.0}, {"date": "2018-12-04", "close": 0.06125, "volume": 657257.0}, {"date": "2018-12-05", "close": 0.06125, "volume": 138857.0}, {"date": "2018-12-06", "close": 0.06125, "volume": 287522.0}, {"date": "2018-12-07", "close": 0.06125, "volume": 53613.0}, {"date": "2018-12-10", "close": 0.06125, "volume": 8000.0}, {"date": "2018-12-11", "close": 0.06125, "volume": 284532.0}, {"date": "2018-12-12", "close": 0.06125, "volume": 15675.0}, {"date": "2018-12-13", "close": 0.06125, "volume": 57143.0}, {"date": "2018-12-14", "close": 0.06125, "volume": 90051.0}, {"date": "2018-12-17", "close": 0.06125, "volume": 616397.0}, {"date": "2018-12-18", "close": 0.06125, "volume": 47900.0}, {"date": "2018-12-19", "close": 0.0525, "volume": 80775.0}, {"date": "2018-12-20", "close": 0.0525, "volume": 127989.0}, {"date": "2018-12-27", "close": 0.0525, "volume": 228069.0}, {"date": "2018-12-28", "close": 0.0525, "volume": 831959.0}, {"date": "2018-12-31", "close": 0.0525, "volume": 10710.0}, {"date": "2019-01-02", "close": 0.0525, "volume": 51429.0}, {"date": "2019-01-03", "close": 0.0525, "volume": 138831.0}, {"date": "2019-01-04", "close": 0.0525, "volume": 71125.0}, {"date": "2019-01-07", "close": 0.04375, "volume": 12571.0}, {"date": "2019-01-08", "close": 0.04375, "volume": 5143.0}, {"date": "2019-01-09", "close": 0.0525, "volume": 318367.0}, {"date": "2019-01-10", "close": 0.0525, "volume": 343505.0}, {"date": "2019-01-14", "close": 0.06125, "volume": 12259.0}, {"date": "2019-01-16", "close": 0.06125, "volume": 21692.0}, {"date": "2019-01-21", "close": 0.0525, "volume": 57714.0}, {"date": "2019-01-22", "close": 0.0525, "volume": 114286.0}, {"date": "2019-01-23", "close": 0.0525, "volume": 34000.0}, {"date": "2019-01-24", "close": 0.0525, "volume": 38114.0}, {"date": "2019-01-25", "close": 0.0525, "volume": 62551.0}, {"date": "2019-01-29", "close": 0.0525, "volume": 11429.0}, {"date": "2019-01-30", "close": 0.0525, "volume": 181384.0}, {"date": "2019-01-31", "close": 0.0525, "volume": 37602.0}, {"date": "2019-02-01", "close": 0.0525, "volume": 114571.0}, {"date": "2019-02-04", "close": 0.0525, "volume": 137011.0}, {"date": "2019-02-05", "close": 0.0525, "volume": 57143.0}, {"date": "2019-02-06", "close": 0.0525, "volume": 91807.0}, {"date": "2019-02-08", "close": 0.0525, "volume": 34291.0}, {"date": "2019-02-11", "close": 0.0525, "volume": 18762.0}, {"date": "2019-02-12", "close": 0.0525, "volume": 47843.0}, {"date": "2019-02-14", "close": 0.04375, "volume": 12030.0}, {"date": "2019-02-15", "close": 0.04375, "volume": 70857.0}, {"date": "2019-02-18", "close": 0.04375, "volume": 66352.0}, {"date": "2019-02-19", "close": 0.04375, "volume": 11182.0}, {"date": "2019-02-21", "close": 0.04375, "volume": 228571.0}, {"date": "2019-02-22", "close": 0.04375, "volume": 16000.0}, {"date": "2019-02-25", "close": 0.04375, "volume": 105354.0}, {"date": "2019-02-27", "close": 0.04375, "volume": 11441.0}, {"date": "2019-02-28", "close": 0.04375, "volume": 7918.0}, {"date": "2019-03-01", "close": 0.04375, "volume": 16286.0}, {"date": "2019-03-04", "close": 0.04375, "volume": 31909.0}, {"date": "2019-03-06", "close": 0.04375, "volume": 17143.0}, {"date": "2019-03-07", "close": 0.04375, "volume": 609041.0}, {"date": "2019-03-08", "close": 0.04375, "volume": 199223.0}, {"date": "2019-03-12", "close": 0.04375, "volume": 44892.0}, {"date": "2019-03-13", "close": 0.04375, "volume": 137886.0}, {"date": "2019-03-14", "close": 0.0525, "volume": 640819.0}, {"date": "2019-03-18", "close": 0.0525, "volume": 94858.0}, {"date": "2019-03-19", "close": 0.0525, "volume": 34480.0}, {"date": "2019-03-22", "close": 0.0525, "volume": 22857.0}, {"date": "2019-03-25", "close": 0.04375, "volume": 417714.0}, {"date": "2019-03-26", "close": 0.04375, "volume": 7260.0}, {"date": "2019-03-28", "close": 0.04375, "volume": 146088.0}, {"date": "2019-03-29", "close": 0.04375, "volume": 27757.0}, {"date": "2019-04-01", "close": 0.04375, "volume": 41008.0}, {"date": "2019-04-04", "close": 0.04375, "volume": 118034.0}, {"date": "2019-04-05", "close": 0.04375, "volume": 107834.0}, {"date": "2019-04-08", "close": 0.04375, "volume": 640000.0}, {"date": "2019-04-09", "close": 0.04375, "volume": 4571.0}, {"date": "2019-04-15", "close": 0.04375, "volume": 20571.0}, {"date": "2019-04-16", "close": 0.04375, "volume": 9226.0}, {"date": "2019-04-17", "close": 0.04375, "volume": 68571.0}, {"date": "2019-04-18", "close": 0.04375, "volume": 80000.0}, {"date": "2019-04-23", "close": 0.04375, "volume": 12071.0}, {"date": "2019-04-24", "close": 0.04375, "volume": 2214.0}, {"date": "2019-04-30", "close": 0.04375, "volume": 131086.0}, {"date": "2019-05-01", "close": 0.035, "volume": 561502.0}, {"date": "2019-05-02", "close": 0.035, "volume": 57143.0}, {"date": "2019-05-03", "close": 0.035, "volume": 13937.0}, {"date": "2019-05-06", "close": 0.035, "volume": 1037187.0}, {"date": "2019-05-07", "close": 0.035, "volume": 231964.0}, {"date": "2019-05-08", "close": 0.035, "volume": 5143.0}, {"date": "2019-05-09", "close": 0.035, "volume": 35429.0}, {"date": "2019-05-13", "close": 0.035, "volume": 199139.0}, {"date": "2019-05-14", "close": 0.035, "volume": 14286.0}, {"date": "2019-05-16", "close": 0.035, "volume": 37523.0}, {"date": "2019-05-17", "close": 0.035, "volume": 56938.0}, {"date": "2019-05-20", "close": 0.035, "volume": 40068.0}, {"date": "2019-05-24", "close": 0.035, "volume": 21978.0}, {"date": "2019-05-29", "close": 0.035, "volume": 525733.0}, {"date": "2019-05-30", "close": 0.035, "volume": 18784.0}, {"date": "2019-06-07", "close": 0.035, "volume": 111394.0}, {"date": "2019-06-13", "close": 0.035, "volume": 146471.0}, {"date": "2019-06-17", "close": 0.035, "volume": 153143.0}, {"date": "2019-06-18", "close": 0.035, "volume": 45714.0}, {"date": "2019-06-19", "close": 0.035, "volume": 109549.0}, {"date": "2019-06-20", "close": 0.035, "volume": 25000.0}, {"date": "2019-06-25", "close": 0.035, "volume": 455297.0}, {"date": "2019-06-26", "close": 0.035, "volume": 346557.0}, {"date": "2019-06-27", "close": 0.035, "volume": 148457.0}, {"date": "2019-06-28", "close": 0.035, "volume": 449126.0}, {"date": "2019-07-08", "close": 0.02625, "volume": 83086.0}, {"date": "2019-07-09", "close": 0.02625, "volume": 114286.0}, {"date": "2019-07-12", "close": 0.035, "volume": 812716.0}, {"date": "2019-07-15", "close": 0.035, "volume": 143429.0}, {"date": "2019-07-16", "close": 0.035, "volume": 273190.0}, {"date": "2019-07-18", "close": 0.035, "volume": 171977.0}, {"date": "2019-07-19", "close": 0.035, "volume": 154730.0}, {"date": "2019-07-23", "close": 0.035, "volume": 90114.0}, {"date": "2019-07-24", "close": 0.035, "volume": 141902.0}, {"date": "2019-07-26", "close": 0.035, "volume": 11429.0}, {"date": "2019-07-29", "close": 0.02625, "volume": 329609.0}, {"date": "2019-07-30", "close": 0.035, "volume": 248000.0}, {"date": "2019-07-31", "close": 0.035, "volume": 35143.0}, {"date": "2019-08-02", "close": 0.035, "volume": 250201.0}, {"date": "2019-08-05", "close": 0.035, "volume": 47315.0}, {"date": "2019-08-06", "close": 0.035, "volume": 41612.0}, {"date": "2019-08-12", "close": 0.0525, "volume": 5699189.0}, {"date": "2019-08-13", "close": 0.04375, "volume": 498516.0}, {"date": "2019-08-14", "close": 0.0525, "volume": 59200.0}, {"date": "2019-08-15", "close": 0.0525, "volume": 146286.0}, {"date": "2019-08-16", "close": 0.0525, "volume": 83801.0}, {"date": "2019-08-19", "close": 0.04375, "volume": 957333.0}, {"date": "2019-08-20", "close": 0.04375, "volume": 104343.0}, {"date": "2019-08-21", "close": 0.04375, "volume": 433887.0}, {"date": "2019-08-22", "close": 0.04375, "volume": 431088.0}, {"date": "2019-08-26", "close": 0.035, "volume": 11429.0}, {"date": "2019-08-27", "close": 0.04375, "volume": 88537.0}, {"date": "2019-08-28", "close": 0.04375, "volume": 16000.0}, {"date": "2019-08-30", "close": 0.04375, "volume": 169030.0}, {"date": "2019-09-02", "close": 0.035, "volume": 142857.0}, {"date": "2019-09-04", "close": 0.035, "volume": 85587.0}, {"date": "2019-09-05", "close": 0.04375, "volume": 392271.0}, {"date": "2019-09-06", "close": 0.035, "volume": 40305.0}, {"date": "2019-09-09", "close": 0.04375, "volume": 8762.0}, {"date": "2019-09-11", "close": 0.04375, "volume": 695771.0}, {"date": "2019-09-12", "close": 0.04375, "volume": 10234.0}, {"date": "2019-09-13", "close": 0.04375, "volume": 68571.0}, {"date": "2019-09-18", "close": 0.0525, "volume": 18857.0}, {"date": "2019-09-19", "close": 0.04375, "volume": 11429.0}, {"date": "2019-09-20", "close": 0.0525, "volume": 3532307.0}, {"date": "2019-09-23", "close": 0.06125, "volume": 1691517.0}, {"date": "2019-10-01", "close": 0.0525, "volume": 1734872.0}, {"date": "2019-10-03", "close": 0.04375, "volume": 79393.0}, {"date": "2019-10-04", "close": 0.0525, "volume": 13808.0}, {"date": "2019-10-07", "close": 0.04375, "volume": 15029.0}, {"date": "2019-10-08", "close": 0.04375, "volume": 151933.0}, {"date": "2019-10-09", "close": 0.04375, "volume": 28571.0}, {"date": "2019-10-11", "close": 0.04375, "volume": 228571.0}, {"date": "2019-10-14", "close": 0.04375, "volume": 133288.0}, {"date": "2019-10-15", "close": 0.04375, "volume": 175935.0}, {"date": "2019-10-16", "close": 0.04375, "volume": 200878.0}, {"date": "2019-10-17", "close": 0.04375, "volume": 602833.0}, {"date": "2019-10-21", "close": 0.0525, "volume": 2524847.0}, {"date": "2019-10-22", "close": 0.04375, "volume": 254857.0}, {"date": "2019-10-23", "close": 0.04375, "volume": 57939.0}, {"date": "2019-10-24", "close": 0.0525, "volume": 1231112.0}, {"date": "2019-10-25", "close": 0.0525, "volume": 326180.0}, {"date": "2019-10-28", "close": 0.06125, "volume": 948571.0}, {"date": "2019-10-29", "close": 0.06125, "volume": 1767401.0}, {"date": "2019-10-30", "close": 0.06125, "volume": 1003416.0}, {"date": "2019-10-31", "close": 0.0525, "volume": 743862.0}, {"date": "2019-11-01", "close": 0.0525, "volume": 175543.0}, {"date": "2019-11-04", "close": 0.07, "volume": 2561776.0}, {"date": "2019-11-05", "close": 0.06125, "volume": 1448845.0}, {"date": "2019-11-06", "close": 0.06125, "volume": 132755.0}, {"date": "2019-11-07", "close": 0.0525, "volume": 2434880.0}, {"date": "2019-11-08", "close": 0.0525, "volume": 529391.0}, {"date": "2019-11-11", "close": 0.0525, "volume": 1143.0}, {"date": "2019-11-12", "close": 0.0525, "volume": 62279.0}, {"date": "2019-11-13", "close": 0.0525, "volume": 16686.0}, {"date": "2019-11-14", "close": 0.0525, "volume": 19449.0}, {"date": "2019-11-15", "close": 0.0525, "volume": 267408.0}, {"date": "2019-11-18", "close": 0.0525, "volume": 1351111.0}, {"date": "2019-11-19", "close": 0.0525, "volume": 1467756.0}, {"date": "2019-11-20", "close": 0.06125, "volume": 22857.0}, {"date": "2019-11-21", "close": 0.06125, "volume": 2695.0}, {"date": "2019-11-22", "close": 0.06125, "volume": 1556000.0}, {"date": "2019-11-25", "close": 0.06125, "volume": 614835.0}, {"date": "2019-11-26", "close": 0.06125, "volume": 88512.0}, {"date": "2019-11-27", "close": 0.0525, "volume": 74788.0}, {"date": "2019-11-28", "close": 0.0525, "volume": 201633.0}, {"date": "2019-11-29", "close": 0.0525, "volume": 614857.0}, {"date": "2019-12-02", "close": 0.06125, "volume": 53961.0}, {"date": "2019-12-03", "close": 0.0525, "volume": 1049552.0}, {"date": "2019-12-04", "close": 0.0525, "volume": 101714.0}, {"date": "2019-12-05", "close": 0.0525, "volume": 512125.0}, {"date": "2019-12-06", "close": 0.0525, "volume": 9943.0}, {"date": "2019-12-09", "close": 0.0525, "volume": 441938.0}, {"date": "2019-12-10", "close": 0.06125, "volume": 114286.0}, {"date": "2019-12-11", "close": 0.0525, "volume": 992000.0}, {"date": "2019-12-12", "close": 0.04375, "volume": 166347.0}, {"date": "2019-12-16", "close": 0.04375, "volume": 150857.0}, {"date": "2019-12-17", "close": 0.04375, "volume": 22857.0}, {"date": "2019-12-18", "close": 0.0525, "volume": 47321.0}, {"date": "2019-12-19", "close": 0.0525, "volume": 9562.0}, {"date": "2019-12-23", "close": 0.04375, "volume": 148571.0}, {"date": "2019-12-27", "close": 0.04375, "volume": 70590.0}, {"date": "2019-12-31", "close": 0.04375, "volume": 1714.0}, {"date": "2020-01-02", "close": 0.04375, "volume": 610549.0}, {"date": "2020-01-03", "close": 0.04375, "volume": 245714.0}, {"date": "2020-01-06", "close": 0.04375, "volume": 84284.0}, {"date": "2020-01-10", "close": 0.04375, "volume": 154286.0}, {"date": "2020-01-13", "close": 0.04375, "volume": 611864.0}, {"date": "2020-01-14", "close": 0.04375, "volume": 68637.0}, {"date": "2020-01-15", "close": 0.04375, "volume": 196571.0}, {"date": "2020-01-16", "close": 0.04375, "volume": 253144.0}, {"date": "2020-01-17", "close": 0.04375, "volume": 22857.0}, {"date": "2020-01-20", "close": 0.04375, "volume": 374177.0}, {"date": "2020-01-21", "close": 0.04375, "volume": 58286.0}, {"date": "2020-01-22", "close": 0.04375, "volume": 184000.0}, {"date": "2020-01-23", "close": 0.04375, "volume": 43304.0}, {"date": "2020-01-24", "close": 0.04375, "volume": 11429.0}, {"date": "2020-01-29", "close": 0.04375, "volume": 16000.0}, {"date": "2020-01-30", "close": 0.04375, "volume": 131429.0}, {"date": "2020-01-31", "close": 0.04375, "volume": 63389.0}, {"date": "2020-02-03", "close": 0.04375, "volume": 11429.0}, {"date": "2020-02-05", "close": 0.04375, "volume": 1008071.0}, {"date": "2020-02-06", "close": 0.04375, "volume": 91429.0}, {"date": "2020-02-07", "close": 0.04375, "volume": 114286.0}, {"date": "2020-02-10", "close": 0.04375, "volume": 45736.0}, {"date": "2020-02-11", "close": 0.04375, "volume": 40937.0}, {"date": "2020-02-13", "close": 0.035, "volume": 103896.0}, {"date": "2020-02-14", "close": 0.04375, "volume": 5714.0}, {"date": "2020-02-17", "close": 0.035, "volume": 28571.0}, {"date": "2020-02-20", "close": 0.04375, "volume": 146743.0}, {"date": "2020-02-27", "close": 0.035, "volume": 529524.0}, {"date": "2020-02-28", "close": 0.035, "volume": 437033.0}, {"date": "2020-03-02", "close": 0.035, "volume": 255989.0}, {"date": "2020-03-03", "close": 0.035, "volume": 58286.0}, {"date": "2020-03-04", "close": 0.035, "volume": 11200.0}, {"date": "2020-03-05", "close": 0.035, "volume": 84738.0}, {"date": "2020-03-09", "close": 0.035, "volume": 102971.0}, {"date": "2020-03-10", "close": 0.035, "volume": 104160.0}, {"date": "2020-03-13", "close": 0.02625, "volume": 360000.0}, {"date": "2020-03-16", "close": 0.02625, "volume": 852006.0}, {"date": "2020-03-17", "close": 0.02625, "volume": 595524.0}, {"date": "2020-03-19", "close": 0.02625, "volume": 30981.0}, {"date": "2020-03-24", "close": 0.02625, "volume": 114286.0}, {"date": "2020-03-26", "close": 0.02625, "volume": 133714.0}, {"date": "2020-04-01", "close": 0.0175, "volume": 3571.0}, {"date": "2020-04-07", "close": 0.02625, "volume": 64000.0}, {"date": "2020-04-09", "close": 0.02625, "volume": 114286.0}, {"date": "2020-04-14", "close": 0.02625, "volume": 28209.0}, {"date": "2020-04-15", "close": 0.02625, "volume": 288870.0}, {"date": "2020-04-16", "close": 0.035, "volume": 187429.0}, {"date": "2020-04-17", "close": 0.035, "volume": 28571.0}, {"date": "2020-04-20", "close": 0.02625, "volume": 2232.0}, {"date": "2020-04-21", "close": 0.035, "volume": 11429.0}, {"date": "2020-04-22", "close": 0.035, "volume": 45714.0}, {"date": "2020-04-24", "close": 0.02625, "volume": 48000.0}, {"date": "2020-04-27", "close": 0.02625, "volume": 192857.0}, {"date": "2020-04-30", "close": 0.02625, "volume": 135747.0}, {"date": "2020-05-01", "close": 0.02625, "volume": 159830.0}, {"date": "2020-05-04", "close": 0.02625, "volume": 53714.0}, {"date": "2020-05-05", "close": 0.02625, "volume": 75886.0}, {"date": "2020-05-07", "close": 0.02625, "volume": 112047.0}, {"date": "2020-05-08", "close": 0.02625, "volume": 91429.0}, {"date": "2020-05-11", "close": 0.035, "volume": 14314.0}, {"date": "2020-05-12", "close": 0.035, "volume": 11429.0}, {"date": "2020-05-13", "close": 0.02625, "volume": 1786.0}, {"date": "2020-05-18", "close": 0.02625, "volume": 274286.0}, {"date": "2020-05-21", "close": 0.035, "volume": 26191.0}, {"date": "2020-05-22", "close": 0.04375, "volume": 2567396.0}, {"date": "2020-05-29", "close": 0.04375, "volume": 150880.0}, {"date": "2020-06-02", "close": 0.035, "volume": 1053622.0}, {"date": "2020-06-03", "close": 0.035, "volume": 227843.0}, {"date": "2020-06-04", "close": 0.035, "volume": 184000.0}, {"date": "2020-06-05", "close": 0.035, "volume": 604571.0}, {"date": "2020-06-09", "close": 0.035, "volume": 1114286.0}, {"date": "2020-06-11", "close": 0.035, "volume": 163347.0}, {"date": "2020-06-12", "close": 0.02625, "volume": 31387.0}, {"date": "2020-06-16", "close": 0.035, "volume": 604476.0}, {"date": "2020-06-17", "close": 0.035, "volume": 1218778.0}, {"date": "2020-06-18", "close": 0.035, "volume": 460148.0}, {"date": "2020-06-19", "close": 0.035, "volume": 402860.0}, {"date": "2020-06-22", "close": 0.035, "volume": 285714.0}, {"date": "2020-06-23", "close": 0.035, "volume": 493068.0}, {"date": "2020-06-24", "close": 0.035, "volume": 142857.0}, {"date": "2020-06-25", "close": 0.035, "volume": 1080457.0}, {"date": "2020-06-26", "close": 0.035, "volume": 194286.0}, {"date": "2020-06-29", "close": 0.04375, "volume": 5012812.0}, {"date": "2020-06-30", "close": 0.04375, "volume": 2723333.0}, {"date": "2020-07-01", "close": 0.0525, "volume": 1618148.0}, {"date": "2020-07-06", "close": 0.0525, "volume": 4202853.0}, {"date": "2020-07-07", "close": 0.0525, "volume": 491562.0}, {"date": "2020-07-08", "close": 0.0525, "volume": 1607630.0}, {"date": "2020-07-09", "close": 0.0525, "volume": 409822.0}, {"date": "2020-07-10", "close": 0.0525, "volume": 987697.0}, {"date": "2020-07-13", "close": 0.0525, "volume": 867799.0}, {"date": "2020-07-14", "close": 0.0525, "volume": 466944.0}, {"date": "2020-07-15", "close": 0.0525, "volume": 930111.0}, {"date": "2020-07-16", "close": 0.0525, "volume": 694730.0}, {"date": "2020-07-17", "close": 0.0525, "volume": 1375049.0}, {"date": "2020-07-20", "close": 0.04375, "volume": 210697.0}, {"date": "2020-07-21", "close": 0.0525, "volume": 767429.0}, {"date": "2020-07-22", "close": 0.0525, "volume": 346477.0}, {"date": "2020-07-23", "close": 0.0525, "volume": 261075.0}, {"date": "2020-07-24", "close": 0.0525, "volume": 902023.0}, {"date": "2020-07-27", "close": 0.0525, "volume": 1345823.0}, {"date": "2020-07-28", "close": 0.0525, "volume": 974126.0}, {"date": "2020-07-29", "close": 0.0525, "volume": 289141.0}, {"date": "2020-07-30", "close": 0.07, "volume": 6303002.0}, {"date": "2020-07-31", "close": 0.06125, "volume": 1549371.0}, {"date": "2020-08-03", "close": 0.06125, "volume": 3701653.0}, {"date": "2020-08-04", "close": 0.06125, "volume": 741840.0}, {"date": "2020-08-05", "close": 0.06125, "volume": 396156.0}, {"date": "2020-08-06", "close": 0.06125, "volume": 433554.0}, {"date": "2020-08-07", "close": 0.07, "volume": 3224059.0}, {"date": "2020-08-10", "close": 0.07, "volume": 2715235.0}, {"date": "2020-08-11", "close": 0.07, "volume": 441799.0}, {"date": "2020-08-12", "close": 0.07, "volume": 71366.0}, {"date": "2020-08-13", "close": 0.07, "volume": 201698.0}, {"date": "2020-08-14", "close": 0.07, "volume": 617145.0}, {"date": "2020-08-17", "close": 0.07875, "volume": 468291.0}, {"date": "2020-08-18", "close": 0.07875, "volume": 178532.0}, {"date": "2020-08-19", "close": 0.07875, "volume": 681865.0}, {"date": "2020-08-20", "close": 0.07875, "volume": 549339.0}, {"date": "2020-08-21", "close": 0.07, "volume": 155086.0}, {"date": "2020-08-24", "close": 0.07875, "volume": 197113.0}, {"date": "2020-08-25", "close": 0.07875, "volume": 258679.0}, {"date": "2020-08-26", "close": 0.07, "volume": 1584676.0}, {"date": "2020-08-27", "close": 0.06125, "volume": 138371.0}, {"date": "2020-08-28", "close": 0.07, "volume": 283458.0}, {"date": "2020-08-31", "close": 0.07, "volume": 513741.0}, {"date": "2020-09-01", "close": 0.07, "volume": 359505.0}, {"date": "2020-09-02", "close": 0.07, "volume": 23194.0}, {"date": "2020-09-03", "close": 0.07, "volume": 260500.0}, {"date": "2020-09-04", "close": 0.06125, "volume": 337170.0}, {"date": "2020-09-07", "close": 0.07875, "volume": 1346955.0}, {"date": "2020-09-08", "close": 0.0875, "volume": 4610835.0}, {"date": "2020-09-09", "close": 0.0875, "volume": 1141433.0}, {"date": "2020-09-10", "close": 0.07875, "volume": 43189.0}, {"date": "2020-09-11", "close": 0.07875, "volume": 52836.0}, {"date": "2020-09-14", "close": 0.07875, "volume": 1614916.0}, {"date": "2020-09-15", "close": 0.07875, "volume": 511816.0}, {"date": "2020-09-16", "close": 0.07875, "volume": 860287.0}, {"date": "2020-09-17", "close": 0.07875, "volume": 33144.0}, {"date": "2020-09-18", "close": 0.07875, "volume": 168457.0}, {"date": "2020-09-21", "close": 0.07875, "volume": 166291.0}, {"date": "2020-09-22", "close": 0.07, "volume": 158137.0}, {"date": "2020-09-25", "close": 0.06125, "volume": 1584801.0}, {"date": "2020-09-28", "close": 0.07, "volume": 724270.0}, {"date": "2020-09-29", "close": 0.07, "volume": 44786.0}, {"date": "2020-09-30", "close": 0.07, "volume": 166272.0}, {"date": "2020-10-01", "close": 0.07, "volume": 268773.0}, {"date": "2020-10-02", "close": 0.06125, "volume": 2102818.0}, {"date": "2020-10-05", "close": 0.06125, "volume": 1081390.0}, {"date": "2020-10-06", "close": 0.06125, "volume": 205593.0}, {"date": "2020-10-07", "close": 0.06125, "volume": 157921.0}, {"date": "2020-10-08", "close": 0.07875, "volume": 1419203.0}, {"date": "2020-10-09", "close": 0.105, "volume": 24511955.0}, {"date": "2020-10-12", "close": 0.09625, "volume": 8931254.0}, {"date": "2020-10-13", "close": 0.09625, "volume": 2364665.0}, {"date": "2020-10-14", "close": 0.105, "volume": 3570872.0}, {"date": "2020-10-15", "close": 0.11375, "volume": 2216454.0}, {"date": "2020-10-16", "close": 0.105, "volume": 975406.0}, {"date": "2020-10-19", "close": 0.11375, "volume": 1470571.0}, {"date": "2020-10-20", "close": 0.11375, "volume": 950045.0}, {"date": "2020-10-21", "close": 0.13125, "volume": 1623789.0}, {"date": "2020-10-22", "close": 0.13125, "volume": 4553781.0}, {"date": "2020-10-23", "close": 0.13125, "volume": 1350208.0}, {"date": "2020-10-26", "close": 0.14, "volume": 4826301.0}, {"date": "2020-10-28", "close": 0.1225, "volume": 5277275.0}, {"date": "2020-10-29", "close": 0.14, "volume": 5221983.0}, {"date": "2020-10-30", "close": 0.1225, "volume": 4377699.0}, {"date": "2020-11-02", "close": 0.14, "volume": 4910404.0}, {"date": "2020-11-03", "close": 0.13125, "volume": 574695.0}, {"date": "2020-11-04", "close": 0.13125, "volume": 1371149.0}, {"date": "2020-11-05", "close": 0.1225, "volume": 742684.0}, {"date": "2020-11-06", "close": 0.1225, "volume": 2432196.0}, {"date": "2020-11-09", "close": 0.13125, "volume": 969887.0}, {"date": "2020-11-10", "close": 0.13125, "volume": 1121289.0}, {"date": "2020-11-11", "close": 0.1225, "volume": 469902.0}, {"date": "2020-11-12", "close": 0.1225, "volume": 1694904.0}, {"date": "2020-11-13", "close": 0.1225, "volume": 233063.0}, {"date": "2020-11-18", "close": 0.13125, "volume": 6123221.0}, {"date": "2020-11-19", "close": 0.1225, "volume": 1074944.0}, {"date": "2020-11-20", "close": 0.1225, "volume": 255993.0}, {"date": "2020-11-23", "close": 0.1225, "volume": 757730.0}, {"date": "2020-11-24", "close": 0.11375, "volume": 1726913.0}, {"date": "2020-11-25", "close": 0.105, "volume": 2000980.0}, {"date": "2020-11-26", "close": 0.105, "volume": 584789.0}, {"date": "2020-11-27", "close": 0.105, "volume": 765596.0}, {"date": "2020-11-30", "close": 0.105, "volume": 643856.0}, {"date": "2020-12-01", "close": 0.09625, "volume": 542204.0}, {"date": "2020-12-02", "close": 0.105, "volume": 156037.0}, {"date": "2020-12-03", "close": 0.09625, "volume": 451591.0}, {"date": "2020-12-04", "close": 0.09625, "volume": 369385.0}, {"date": "2020-12-07", "close": 0.09625, "volume": 599048.0}, {"date": "2020-12-08", "close": 0.09625, "volume": 319669.0}, {"date": "2020-12-09", "close": 0.105, "volume": 1013716.0}, {"date": "2020-12-10", "close": 0.105, "volume": 1096727.0}, {"date": "2020-12-11", "close": 0.11375, "volume": 163445.0}, {"date": "2020-12-14", "close": 0.11375, "volume": 110024.0}, {"date": "2020-12-15", "close": 0.11375, "volume": 584407.0}, {"date": "2020-12-16", "close": 0.105, "volume": 273815.0}, {"date": "2020-12-17", "close": 0.105, "volume": 333641.0}, {"date": "2020-12-18", "close": 0.105, "volume": 264682.0}, {"date": "2020-12-21", "close": 0.105, "volume": 77932.0}, {"date": "2020-12-22", "close": 0.09625, "volume": 67505.0}, {"date": "2020-12-23", "close": 0.09625, "volume": 401394.0}, {"date": "2020-12-24", "close": 0.105, "volume": 57825.0}, {"date": "2020-12-29", "close": 0.09625, "volume": 981173.0}, {"date": "2020-12-30", "close": 0.09625, "volume": 442921.0}, {"date": "2020-12-31", "close": 0.105, "volume": 131784.0}, {"date": "2021-01-04", "close": 0.09625, "volume": 148007.0}, {"date": "2021-01-05", "close": 0.14875, "volume": 13020325.0}, {"date": "2021-01-06", "close": 0.16625, "volume": 10309468.0}, {"date": "2021-01-07", "close": 0.1575, "volume": 3305856.0}, {"date": "2021-01-08", "close": 0.16625, "volume": 800283.0}, {"date": "2021-01-11", "close": 0.1575, "volume": 870171.0}, {"date": "2021-01-12", "close": 0.1575, "volume": 2014049.0}, {"date": "2021-01-13", "close": 0.1225, "volume": 6399258.0}, {"date": "2021-01-14", "close": 0.11375, "volume": 1219036.0}, {"date": "2021-01-15", "close": 0.1225, "volume": 1396443.0}, {"date": "2021-01-20", "close": 0.11375, "volume": 2621609.0}, {"date": "2021-01-21", "close": 0.1225, "volume": 2555976.0}, {"date": "2021-01-22", "close": 0.13125, "volume": 551926.0}, {"date": "2021-01-25", "close": 0.14875, "volume": 3389505.0}, {"date": "2021-01-27", "close": 0.14, "volume": 799250.0}, {"date": "2021-01-28", "close": 0.13125, "volume": 1810591.0}, {"date": "2021-01-29", "close": 0.1225, "volume": 1523317.0}, {"date": "2021-02-01", "close": 0.1225, "volume": 1147422.0}, {"date": "2021-02-02", "close": 0.11375, "volume": 2350171.0}, {"date": "2021-02-03", "close": 0.11375, "volume": 566487.0}, {"date": "2021-02-04", "close": 0.1225, "volume": 1508102.0}, {"date": "2021-02-05", "close": 0.14, "volume": 2061821.0}, {"date": "2021-02-08", "close": 0.1225, "volume": 3494003.0}, {"date": "2021-02-09", "close": 0.1225, "volume": 658212.0}, {"date": "2021-02-10", "close": 0.1225, "volume": 628985.0}, {"date": "2021-02-11", "close": 0.11375, "volume": 232284.0}, {"date": "2021-02-12", "close": 0.1225, "volume": 537614.0}, {"date": "2021-02-15", "close": 0.1225, "volume": 1325604.0}, {"date": "2021-02-16", "close": 0.1225, "volume": 664503.0}, {"date": "2021-02-17", "close": 0.11375, "volume": 283130.0}, {"date": "2021-02-18", "close": 0.11375, "volume": 529212.0}, {"date": "2021-02-19", "close": 0.11375, "volume": 2127940.0}, {"date": "2021-02-22", "close": 0.11375, "volume": 585304.0}, {"date": "2021-02-23", "close": 0.11375, "volume": 678750.0}, {"date": "2021-02-24", "close": 0.105, "volume": 342621.0}, {"date": "2021-02-25", "close": 0.11375, "volume": 696814.0}, {"date": "2021-02-26", "close": 0.105, "volume": 370465.0}, {"date": "2021-03-01", "close": 0.105, "volume": 440289.0}, {"date": "2021-03-02", "close": 0.105, "volume": 844789.0}, {"date": "2021-03-03", "close": 0.09625, "volume": 950935.0}, {"date": "2021-03-04", "close": 0.0875, "volume": 1093582.0}, {"date": "2021-03-05", "close": 0.0875, "volume": 493543.0}, {"date": "2021-03-08", "close": 0.0875, "volume": 174508.0}, {"date": "2021-03-09", "close": 0.0875, "volume": 197570.0}, {"date": "2021-03-10", "close": 0.09625, "volume": 496247.0}, {"date": "2021-03-11", "close": 0.09625, "volume": 133447.0}, {"date": "2021-03-12", "close": 0.09625, "volume": 358447.0}, {"date": "2021-03-15", "close": 0.09625, "volume": 354918.0}, {"date": "2021-03-16", "close": 0.09625, "volume": 558350.0}, {"date": "2021-03-17", "close": 0.09625, "volume": 328185.0}, {"date": "2021-03-18", "close": 0.09625, "volume": 113233.0}, {"date": "2021-03-19", "close": 0.105, "volume": 195422.0}, {"date": "2021-03-22", "close": 0.09625, "volume": 360421.0}, {"date": "2021-03-23", "close": 0.09625, "volume": 88682.0}, {"date": "2021-03-24", "close": 0.09625, "volume": 157967.0}, {"date": "2021-03-25", "close": 0.09625, "volume": 165483.0}, {"date": "2021-03-26", "close": 0.09625, "volume": 625934.0}, {"date": "2021-03-29", "close": 0.09625, "volume": 1004794.0}, {"date": "2021-03-30", "close": 0.105, "volume": 22819.0}, {"date": "2021-03-31", "close": 0.09625, "volume": 706144.0}, {"date": "2021-04-01", "close": 0.09625, "volume": 248761.0}, {"date": "2021-04-06", "close": 0.09625, "volume": 290875.0}, {"date": "2021-04-07", "close": 0.09625, "volume": 78057.0}, {"date": "2021-04-08", "close": 0.09625, "volume": 332438.0}, {"date": "2021-04-09", "close": 0.105, "volume": 830342.0}, {"date": "2021-04-12", "close": 0.09625, "volume": 542357.0}, {"date": "2021-04-13", "close": 0.09625, "volume": 139303.0}, {"date": "2021-04-14", "close": 0.09625, "volume": 160456.0}, {"date": "2021-04-15", "close": 0.09625, "volume": 286011.0}, {"date": "2021-04-16", "close": 0.09625, "volume": 503609.0}, {"date": "2021-04-19", "close": 0.0875, "volume": 1069869.0}, {"date": "2021-04-20", "close": 0.09625, "volume": 500785.0}, {"date": "2021-04-21", "close": 0.09625, "volume": 227011.0}, {"date": "2021-04-22", "close": 0.09625, "volume": 205319.0}, {"date": "2021-04-23", "close": 0.09625, "volume": 654051.0}, {"date": "2021-04-26", "close": 0.105, "volume": 96058.0}, {"date": "2021-04-27", "close": 0.09625, "volume": 20000.0}, {"date": "2021-04-28", "close": 0.0875, "volume": 1283613.0}, {"date": "2021-04-29", "close": 0.0875, "volume": 222408.0}, {"date": "2021-04-30", "close": 0.0875, "volume": 112767.0}, {"date": "2021-05-03", "close": 0.0875, "volume": 855643.0}, {"date": "2021-05-04", "close": 0.0875, "volume": 232190.0}, {"date": "2021-05-05", "close": 0.0875, "volume": 51681.0}, {"date": "2021-05-06", "close": 0.0875, "volume": 338344.0}, {"date": "2021-05-07", "close": 0.0875, "volume": 445355.0}, {"date": "2021-05-10", "close": 0.07875, "volume": 1021140.0}, {"date": "2021-05-11", "close": 0.07875, "volume": 121395.0}, {"date": "2021-05-12", "close": 0.07875, "volume": 195744.0}, {"date": "2021-05-13", "close": 0.07875, "volume": 887994.0}, {"date": "2021-05-14", "close": 0.07875, "volume": 402966.0}, {"date": "2021-05-17", "close": 0.0875, "volume": 314649.0}, {"date": "2021-05-18", "close": 0.0875, "volume": 263232.0}, {"date": "2021-05-19", "close": 0.07875, "volume": 273911.0}, {"date": "2021-05-20", "close": 0.07875, "volume": 259411.0}, {"date": "2021-05-21", "close": 0.07875, "volume": 178735.0}, {"date": "2021-05-24", "close": 0.07875, "volume": 1047887.0}, {"date": "2021-05-25", "close": 0.07875, "volume": 342981.0}, {"date": "2021-05-26", "close": 0.07875, "volume": 113348.0}, {"date": "2021-05-27", "close": 0.07875, "volume": 53770.0}, {"date": "2021-05-28", "close": 0.0875, "volume": 173546.0}, {"date": "2021-05-31", "close": 0.0875, "volume": 639827.0}, {"date": "2021-06-01", "close": 0.07875, "volume": 338033.0}, {"date": "2021-06-02", "close": 0.07875, "volume": 64933.0}, {"date": "2021-06-03", "close": 0.09625, "volume": 8189549.0}, {"date": "2021-06-04", "close": 0.09625, "volume": 1667536.0}, {"date": "2021-06-07", "close": 0.105, "volume": 515385.0}, {"date": "2021-06-08", "close": 0.09625, "volume": 302999.0}, {"date": "2021-06-09", "close": 0.09625, "volume": 687017.0}, {"date": "2021-06-10", "close": 0.0875, "volume": 438027.0}, {"date": "2021-06-11", "close": 0.105, "volume": 565141.0}, {"date": "2021-06-15", "close": 0.091875, "volume": 342413.0}, {"date": "2021-06-16", "close": 0.09625, "volume": 723252.0}, {"date": "2021-06-17", "close": 0.09625, "volume": 3378.0}, {"date": "2021-06-18", "close": 0.09625, "volume": 51492.0}, {"date": "2021-06-21", "close": 0.09625, "volume": 92739.0}, {"date": "2021-06-22", "close": 0.091875, "volume": 887309.0}, {"date": "2021-06-23", "close": 0.0875, "volume": 81676.0}, {"date": "2021-06-24", "close": 0.0875, "volume": 230517.0}, {"date": "2021-06-25", "close": 0.0875, "volume": 165585.0}, {"date": "2021-06-28", "close": 0.07875, "volume": 2137898.0}, {"date": "2021-06-29", "close": 0.07875, "volume": 654973.0}, {"date": "2021-06-30", "close": 0.07875, "volume": 21758.0}, {"date": "2021-07-01", "close": 0.0875, "volume": 646182.0}, {"date": "2021-07-02", "close": 0.07875, "volume": 169851.0}, {"date": "2021-07-05", "close": 0.07875, "volume": 108752.0}, {"date": "2021-07-06", "close": 0.07875, "volume": 11429.0}, {"date": "2021-07-07", "close": 0.0875, "volume": 950971.0}, {"date": "2021-07-08", "close": 0.07875, "volume": 252582.0}, {"date": "2021-07-09", "close": 0.083125, "volume": 58990.0}, {"date": "2021-07-12", "close": 0.0875, "volume": 159520.0}, {"date": "2021-07-13", "close": 0.0875, "volume": 114283.0}, {"date": "2021-07-14", "close": 0.0875, "volume": 427121.0}, {"date": "2021-07-15", "close": 0.083125, "volume": 74286.0}, {"date": "2021-07-16", "close": 0.083125, "volume": 830142.0}, {"date": "2021-07-19", "close": 0.083125, "volume": 98343.0}, {"date": "2021-07-20", "close": 0.07875, "volume": 705576.0}, {"date": "2021-07-21", "close": 0.083125, "volume": 337814.0}, {"date": "2021-07-22", "close": 0.07875, "volume": 47343.0}, {"date": "2021-07-23", "close": 0.083125, "volume": 69371.0}, {"date": "2021-07-26", "close": 0.0875, "volume": 236000.0}, {"date": "2021-07-27", "close": 0.07875, "volume": 125371.0}, {"date": "2021-07-28", "close": 0.083125, "volume": 44530.0}, {"date": "2021-07-29", "close": 0.07875, "volume": 260571.0}, {"date": "2021-07-30", "close": 0.07875, "volume": 2377.0}, {"date": "2021-08-02", "close": 0.07875, "volume": 150043.0}, {"date": "2021-08-04", "close": 0.0875, "volume": 721462.0}, {"date": "2021-08-05", "close": 0.07875, "volume": 477601.0}, {"date": "2021-08-06", "close": 0.07875, "volume": 1315959.0}, {"date": "2021-08-09", "close": 0.07875, "volume": 653579.0}, {"date": "2021-08-10", "close": 0.07875, "volume": 658013.0}, {"date": "2021-08-11", "close": 0.07, "volume": 50478.0}, {"date": "2021-08-12", "close": 0.074375, "volume": 102395.0}, {"date": "2021-08-13", "close": 0.07875, "volume": 567896.0}, {"date": "2021-08-16", "close": 0.0875, "volume": 2344939.0}, {"date": "2021-08-17", "close": 0.07875, "volume": 1424458.0}, {"date": "2021-08-18", "close": 0.07, "volume": 804098.0}, {"date": "2021-08-19", "close": 0.07875, "volume": 378180.0}, {"date": "2021-08-20", "close": 0.07875, "volume": 456437.0}, {"date": "2021-08-23", "close": 0.07875, "volume": 235583.0}, {"date": "2021-08-24", "close": 0.07875, "volume": 198032.0}, {"date": "2021-08-25", "close": 0.07875, "volume": 314160.0}, {"date": "2021-08-26", "close": 0.07875, "volume": 22857.0}, {"date": "2021-08-27", "close": 0.07875, "volume": 385903.0}, {"date": "2021-08-30", "close": 0.0875, "volume": 282876.0}, {"date": "2021-08-31", "close": 0.07875, "volume": 84123.0}, {"date": "2021-09-01", "close": 0.07875, "volume": 156111.0}, {"date": "2021-09-02", "close": 0.07875, "volume": 217247.0}, {"date": "2021-09-03", "close": 0.07875, "volume": 201496.0}, {"date": "2021-09-06", "close": 0.07875, "volume": 163975.0}, {"date": "2021-09-07", "close": 0.0875, "volume": 1366186.0}, {"date": "2021-09-08", "close": 0.07875, "volume": 892624.0}, {"date": "2021-09-09", "close": 0.0875, "volume": 540280.0}, {"date": "2021-09-10", "close": 0.0875, "volume": 199965.0}, {"date": "2021-09-13", "close": 0.07875, "volume": 111741.0}, {"date": "2021-09-14", "close": 0.0875, "volume": 888843.0}, {"date": "2021-09-15", "close": 0.0875, "volume": 956660.0}, {"date": "2021-09-16", "close": 0.09625, "volume": 379372.0}, {"date": "2021-09-17", "close": 0.09625, "volume": 407682.0}, {"date": "2021-09-20", "close": 0.083125, "volume": 124428.0}, {"date": "2021-09-21", "close": 0.0875, "volume": 163983.0}, {"date": "2021-09-22", "close": 0.0875, "volume": 754354.0}, {"date": "2021-09-23", "close": 0.07875, "volume": 337316.0}, {"date": "2021-09-24", "close": 0.07875, "volume": 1203752.0}, {"date": "2021-09-27", "close": 0.0875, "volume": 185690.0}, {"date": "2021-09-28", "close": 0.083125, "volume": 140571.0}, {"date": "2021-09-29", "close": 0.07875, "volume": 179276.0}, {"date": "2021-09-30", "close": 0.07875, "volume": 68286.0}, {"date": "2021-10-01", "close": 0.07875, "volume": 20818.0}, {"date": "2021-10-04", "close": 0.07875, "volume": 1665059.0}, {"date": "2021-10-05", "close": 0.07875, "volume": 98190.0}, {"date": "2021-10-06", "close": 0.07875, "volume": 621556.0}, {"date": "2021-10-07", "close": 0.07875, "volume": 573876.0}, {"date": "2021-10-08", "close": 0.07875, "volume": 180877.0}, {"date": "2021-10-11", "close": 0.07875, "volume": 49595.0}, {"date": "2021-10-12", "close": 0.07875, "volume": 120563.0}, {"date": "2021-10-13", "close": 0.07875, "volume": 255130.0}, {"date": "2021-10-14", "close": 0.07875, "volume": 505003.0}, {"date": "2021-10-15", "close": 0.0875, "volume": 239680.0}, {"date": "2021-10-18", "close": 0.07875, "volume": 46857.0}, {"date": "2021-10-19", "close": 0.07875, "volume": 611264.0}, {"date": "2021-10-20", "close": 0.07875, "volume": 20094.0}, {"date": "2021-10-21", "close": 0.07875, "volume": 11429.0}, {"date": "2021-10-22", "close": 0.07875, "volume": 645401.0}, {"date": "2021-10-25", "close": 0.0875, "volume": 202583.0}, {"date": "2021-10-26", "close": 0.07875, "volume": 37400.0}, {"date": "2021-10-27", "close": 0.0875, "volume": 4493180.0}, {"date": "2021-10-28", "close": 0.09625, "volume": 236478.0}, {"date": "2021-10-29", "close": 0.0875, "volume": 351750.0}, {"date": "2021-11-01", "close": 0.0875, "volume": 255590.0}, {"date": "2021-11-02", "close": 0.0875, "volume": 158630.0}, {"date": "2021-11-03", "close": 0.09625, "volume": 184351.0}, {"date": "2021-11-04", "close": 0.09625, "volume": 293268.0}, {"date": "2021-11-05", "close": 0.0875, "volume": 218928.0}, {"date": "2021-11-08", "close": 0.091875, "volume": 294545.0}, {"date": "2021-11-09", "close": 0.09625, "volume": 2024772.0}, {"date": "2021-11-10", "close": 0.09625, "volume": 1310345.0}, {"date": "2021-11-11", "close": 0.09625, "volume": 543212.0}, {"date": "2021-11-12", "close": 0.11375, "volume": 3502978.0}, {"date": "2021-11-15", "close": 0.105, "volume": 1760937.0}, {"date": "2021-11-16", "close": 0.09625, "volume": 70984.0}, {"date": "2021-11-17", "close": 0.09625, "volume": 667087.0}, {"date": "2021-11-18", "close": 0.105, "volume": 2536095.0}, {"date": "2021-11-19", "close": 0.11375, "volume": 684999.0}, {"date": "2021-11-22", "close": 0.105, "volume": 726461.0}, {"date": "2021-11-23", "close": 0.09625, "volume": 272469.0}, {"date": "2021-11-24", "close": 0.09625, "volume": 890029.0}, {"date": "2021-11-25", "close": 0.0875, "volume": 460358.0}, {"date": "2021-11-26", "close": 0.0875, "volume": 184561.0}, {"date": "2021-11-29", "close": 0.0875, "volume": 1631649.0}, {"date": "2021-11-30", "close": 0.0875, "volume": 189018.0}, {"date": "2021-12-01", "close": 0.0875, "volume": 241731.0}, {"date": "2021-12-02", "close": 0.0875, "volume": 101209.0}, {"date": "2021-12-03", "close": 0.0875, "volume": 256281.0}, {"date": "2021-12-06", "close": 0.07875, "volume": 543086.0}, {"date": "2021-12-07", "close": 0.07875, "volume": 3276610.0}, {"date": "2021-12-08", "close": 0.07875, "volume": 638950.0}, {"date": "2021-12-09", "close": 0.07875, "volume": 928829.0}, {"date": "2021-12-10", "close": 0.07875, "volume": 495872.0}, {"date": "2021-12-13", "close": 0.07875, "volume": 52140.0}, {"date": "2021-12-14", "close": 0.07875, "volume": 245557.0}, {"date": "2021-12-15", "close": 0.07, "volume": 77069.0}, {"date": "2021-12-16", "close": 0.07875, "volume": 641960.0}, {"date": "2021-12-17", "close": 0.07875, "volume": 439232.0}, {"date": "2021-12-20", "close": 0.07875, "volume": 603599.0}, {"date": "2021-12-21", "close": 0.07875, "volume": 102857.0}, {"date": "2021-12-22", "close": 0.07, "volume": 159026.0}, {"date": "2021-12-23", "close": 0.07875, "volume": 374245.0}, {"date": "2021-12-24", "close": 0.07875, "volume": 68571.0}, {"date": "2021-12-29", "close": 0.0875, "volume": 193200.0}, {"date": "2021-12-30", "close": 0.07875, "volume": 77843.0}, {"date": "2021-12-31", "close": 0.07875, "volume": 246484.0}, {"date": "2022-01-04", "close": 0.07875, "volume": 328618.0}, {"date": "2022-01-05", "close": 0.0875, "volume": 484900.0}, {"date": "2022-01-06", "close": 0.091875, "volume": 2750735.0}, {"date": "2022-01-07", "close": 0.0875, "volume": 471798.0}, {"date": "2022-01-10", "close": 0.0875, "volume": 559782.0}, {"date": "2022-01-11", "close": 0.091875, "volume": 79138.0}, {"date": "2022-01-12", "close": 0.091875, "volume": 212071.0}, {"date": "2022-01-13", "close": 0.0875, "volume": 330020.0}, {"date": "2022-01-14", "close": 0.0875, "volume": 1634306.0}, {"date": "2022-01-17", "close": 0.105, "volume": 1701595.0}, {"date": "2022-01-18", "close": 0.09625, "volume": 1613713.0}, {"date": "2022-01-19", "close": 0.11375, "volume": 1311127.0}, {"date": "2022-01-20", "close": 0.105, "volume": 627018.0}, {"date": "2022-01-21", "close": 0.09625, "volume": 3113543.0}, {"date": "2022-01-27", "close": 0.0875, "volume": 2401861.0}, {"date": "2022-01-28", "close": 0.07875, "volume": 116915.0}, {"date": "2022-01-31", "close": 0.09625, "volume": 687908.0}, {"date": "2022-02-01", "close": 0.09625, "volume": 20313.0}, {"date": "2022-02-02", "close": 0.0875, "volume": 117200.0}, {"date": "2022-02-03", "close": 0.0875, "volume": 34309.0}, {"date": "2022-02-04", "close": 0.0875, "volume": 355981.0}, {"date": "2022-02-07", "close": 0.0875, "volume": 104717.0}, {"date": "2022-02-08", "close": 0.0875, "volume": 11259.0}, {"date": "2022-02-09", "close": 0.091875, "volume": 30269.0}, {"date": "2022-02-10", "close": 0.0875, "volume": 134857.0}, {"date": "2022-02-11", "close": 0.0875, "volume": 199781.0}, {"date": "2022-02-14", "close": 0.0875, "volume": 352249.0}, {"date": "2022-02-15", "close": 0.0875, "volume": 1342085.0}, {"date": "2022-02-16", "close": 0.0875, "volume": 1043889.0}, {"date": "2022-02-17", "close": 0.0875, "volume": 590192.0}, {"date": "2022-02-18", "close": 0.07875, "volume": 1270.0}, {"date": "2022-02-21", "close": 0.07875, "volume": 1391024.0}, {"date": "2022-02-22", "close": 0.07875, "volume": 3391952.0}, {"date": "2022-02-23", "close": 0.07875, "volume": 210248.0}, {"date": "2022-02-24", "close": 0.07, "volume": 917323.0}, {"date": "2022-02-25", "close": 0.07, "volume": 308237.0}, {"date": "2022-02-28", "close": 0.07, "volume": 160122.0}, {"date": "2022-03-01", "close": 0.07, "volume": 218248.0}, {"date": "2022-03-02", "close": 0.074375, "volume": 47620.0}, {"date": "2022-03-03", "close": 0.07, "volume": 266518.0}, {"date": "2022-03-04", "close": 0.07, "volume": 143658.0}, {"date": "2022-03-07", "close": 0.074375, "volume": 17703.0}, {"date": "2022-03-08", "close": 0.07, "volume": 339710.0}, {"date": "2022-03-09", "close": 0.074375, "volume": 299214.0}, {"date": "2022-03-10", "close": 0.07, "volume": 972754.0}, {"date": "2022-03-11", "close": 0.074375, "volume": 102914.0}, {"date": "2022-03-14", "close": 0.074375, "volume": 85714.0}, {"date": "2022-03-15", "close": 0.074375, "volume": 121542.0}, {"date": "2022-03-16", "close": 0.07, "volume": 250385.0}, {"date": "2022-03-17", "close": 0.074375, "volume": 102857.0}, {"date": "2022-03-18", "close": 0.074375, "volume": 29866.0}, {"date": "2022-03-21", "close": 0.074375, "volume": 32817.0}, {"date": "2022-03-22", "close": 0.07, "volume": 140018.0}, {"date": "2022-03-23", "close": 0.074375, "volume": 62952.0}, {"date": "2022-03-24", "close": 0.074375, "volume": 43410.0}, {"date": "2022-03-25", "close": 0.07875, "volume": 714563.0}, {"date": "2022-03-28", "close": 0.083125, "volume": 108178.0}, {"date": "2022-03-29", "close": 0.083125, "volume": 530582.0}, {"date": "2022-03-30", "close": 0.07875, "volume": 1405392.0}, {"date": "2022-03-31", "close": 0.0875, "volume": 748883.0}, {"date": "2022-04-01", "close": 0.083125, "volume": 107243.0}, {"date": "2022-04-04", "close": 0.07875, "volume": 276841.0}, {"date": "2022-04-05", "close": 0.07875, "volume": 362111.0}, {"date": "2022-04-06", "close": 0.07875, "volume": 191743.0}, {"date": "2022-04-07", "close": 0.07875, "volume": 226209.0}, {"date": "2022-04-08", "close": 0.0875, "volume": 229827.0}, {"date": "2022-04-11", "close": 0.083125, "volume": 110319.0}, {"date": "2022-04-12", "close": 0.083125, "volume": 236000.0}, {"date": "2022-04-13", "close": 0.083125, "volume": 148334.0}, {"date": "2022-04-14", "close": 0.07875, "volume": 178595.0}, {"date": "2022-04-19", "close": 0.07875, "volume": 167363.0}, {"date": "2022-04-20", "close": 0.07875, "volume": 272787.0}, {"date": "2022-04-21", "close": 0.083125, "volume": 36980.0}, {"date": "2022-04-22", "close": 0.083125, "volume": 46095.0}, {"date": "2022-04-26", "close": 0.07875, "volume": 3149307.0}, {"date": "2022-04-27", "close": 0.0875, "volume": 74476.0}, {"date": "2022-04-28", "close": 0.07875, "volume": 608848.0}, {"date": "2022-04-29", "close": 0.083125, "volume": 17257.0}, {"date": "2022-05-02", "close": 0.083125, "volume": 269467.0}, {"date": "2022-05-03", "close": 0.07875, "volume": 923749.0}, {"date": "2022-05-04", "close": 0.074375, "volume": 236099.0}, {"date": "2022-05-05", "close": 0.07875, "volume": 59233.0}, {"date": "2022-05-06", "close": 0.07875, "volume": 210209.0}, {"date": "2022-05-09", "close": 0.07875, "volume": 276665.0}, {"date": "2022-05-10", "close": 0.07, "volume": 2506310.0}, {"date": "2022-05-11", "close": 0.07, "volume": 506402.0}, {"date": "2022-05-12", "close": 0.065625, "volume": 158914.0}, {"date": "2022-05-13", "close": 0.07, "volume": 159204.0}, {"date": "2022-05-16", "close": 0.07, "volume": 134508.0}, {"date": "2022-05-17", "close": 0.07, "volume": 80238.0}, {"date": "2022-05-18", "close": 0.07, "volume": 22857.0}, {"date": "2022-05-19", "close": 0.07, "volume": 130485.0}, {"date": "2022-05-20", "close": 0.07, "volume": 7143.0}, {"date": "2022-05-23", "close": 0.07, "volume": 39184.0}, {"date": "2022-05-24", "close": 0.07, "volume": 49865.0}, {"date": "2022-05-25", "close": 0.06125, "volume": 47001.0}, {"date": "2022-05-26", "close": 0.07875, "volume": 560101.0}, {"date": "2022-05-27", "close": 0.074375, "volume": 609.0}, {"date": "2022-05-30", "close": 0.074375, "volume": 162286.0}, {"date": "2022-05-31", "close": 0.074375, "volume": 10286.0}, {"date": "2022-06-01", "close": 0.07, "volume": 549757.0}, {"date": "2022-06-02", "close": 0.07, "volume": 139871.0}, {"date": "2022-06-03", "close": 0.06125, "volume": 308051.0}, {"date": "2022-06-06", "close": 0.07, "volume": 213403.0}, {"date": "2022-06-07", "close": 0.06125, "volume": 33143.0}, {"date": "2022-06-08", "close": 0.065625, "volume": 9143.0}, {"date": "2022-06-09", "close": 0.06125, "volume": 1853884.0}, {"date": "2022-06-10", "close": 0.0525, "volume": 148066.0}, {"date": "2022-06-14", "close": 0.056875, "volume": 1004129.0}, {"date": "2022-06-15", "close": 0.04375, "volume": 587639.0}, {"date": "2022-06-16", "close": 0.0525, "volume": 119482.0}, {"date": "2022-06-17", "close": 0.04375, "volume": 457518.0}, {"date": "2022-06-20", "close": 0.04375, "volume": 87510.0}, {"date": "2022-06-21", "close": 0.048125, "volume": 22629.0}, {"date": "2022-06-22", "close": 0.0525, "volume": 111290.0}, {"date": "2022-06-23", "close": 0.04375, "volume": 44571.0}, {"date": "2022-06-24", "close": 0.048125, "volume": 275080.0}, {"date": "2022-06-27", "close": 0.0525, "volume": 15862.0}, {"date": "2022-06-28", "close": 0.04375, "volume": 166286.0}, {"date": "2022-06-29", "close": 0.0525, "volume": 67391.0}, {"date": "2022-06-30", "close": 0.039375, "volume": 2244171.0}, {"date": "2022-07-01", "close": 0.048125, "volume": 509714.0}, {"date": "2022-07-04", "close": 0.048125, "volume": 28287.0}, {"date": "2022-07-05", "close": 0.0525, "volume": 284001.0}, {"date": "2022-07-06", "close": 0.048125, "volume": 398657.0}, {"date": "2022-07-07", "close": 0.0525, "volume": 8216.0}, {"date": "2022-07-12", "close": 0.0525, "volume": 22943.0}, {"date": "2022-07-13", "close": 0.048125, "volume": 11734.0}, {"date": "2022-07-14", "close": 0.0525, "volume": 878208.0}, {"date": "2022-07-15", "close": 0.0525, "volume": 157321.0}, {"date": "2022-07-19", "close": 0.06125, "volume": 358149.0}, {"date": "2022-07-20", "close": 0.0525, "volume": 411574.0}, {"date": "2022-07-21", "close": 0.06125, "volume": 49159.0}, {"date": "2022-07-22", "close": 0.06125, "volume": 71185.0}, {"date": "2022-07-25", "close": 0.0525, "volume": 126955.0}, {"date": "2022-07-26", "close": 0.0525, "volume": 171472.0}, {"date": "2022-07-27", "close": 0.06125, "volume": 28571.0}, {"date": "2022-07-28", "close": 0.056875, "volume": 14867.0}, {"date": "2022-08-01", "close": 0.0525, "volume": 354684.0}, {"date": "2022-08-02", "close": 0.056875, "volume": 139167.0}, {"date": "2022-08-04", "close": 0.0525, "volume": 26289.0}, {"date": "2022-08-05", "close": 0.0525, "volume": 192002.0}, {"date": "2022-08-08", "close": 0.06125, "volume": 52571.0}, {"date": "2022-08-09", "close": 0.056875, "volume": 6030.0}, {"date": "2022-08-10", "close": 0.056875, "volume": 40571.0}, {"date": "2022-08-11", "close": 0.06125, "volume": 11429.0}, {"date": "2022-08-12", "close": 0.06125, "volume": 46629.0}, {"date": "2022-08-15", "close": 0.056875, "volume": 10813.0}, {"date": "2022-08-16", "close": 0.056875, "volume": 1070769.0}, {"date": "2022-08-17", "close": 0.0525, "volume": 108292.0}, {"date": "2022-08-18", "close": 0.06125, "volume": 820342.0}, {"date": "2022-08-19", "close": 0.06125, "volume": 50122.0}, {"date": "2022-08-22", "close": 0.06125, "volume": 74673.0}, {"date": "2022-08-23", "close": 0.06125, "volume": 33092.0}, {"date": "2022-08-24", "close": 0.0525, "volume": 34286.0}, {"date": "2022-08-25", "close": 0.06125, "volume": 309469.0}, {"date": "2022-08-26", "close": 0.06125, "volume": 167838.0}, {"date": "2022-08-29", "close": 0.06125, "volume": 33.0}, {"date": "2022-08-30", "close": 0.06125, "volume": 64781.0}, {"date": "2022-08-31", "close": 0.06125, "volume": 30857.0}, {"date": "2022-09-06", "close": 0.0525, "volume": 108179.0}, {"date": "2022-09-07", "close": 0.056875, "volume": 16953.0}, {"date": "2022-09-08", "close": 0.056875, "volume": 72810.0}, {"date": "2022-09-09", "close": 0.06125, "volume": 36914.0}, {"date": "2022-09-12", "close": 0.056875, "volume": 182833.0}, {"date": "2022-09-14", "close": 0.0525, "volume": 22857.0}, {"date": "2022-09-15", "close": 0.056875, "volume": 56126.0}, {"date": "2022-09-16", "close": 0.0525, "volume": 170148.0}, {"date": "2022-09-19", "close": 0.0525, "volume": 60572.0}, {"date": "2022-09-21", "close": 0.0525, "volume": 834298.0}, {"date": "2022-09-23", "close": 0.0525, "volume": 132906.0}, {"date": "2022-09-26", "close": 0.0525, "volume": 30.0}, {"date": "2022-09-27", "close": 0.0525, "volume": 121.0}, {"date": "2022-09-28", "close": 0.048125, "volume": 84969.0}, {"date": "2022-09-29", "close": 0.056875, "volume": 170658.0}, {"date": "2022-09-30", "close": 0.056875, "volume": 24635.0}, {"date": "2022-10-03", "close": 0.04375, "volume": 283132.0}, {"date": "2022-10-04", "close": 0.0525, "volume": 81762.0}, {"date": "2022-10-05", "close": 0.048125, "volume": 241926.0}, {"date": "2022-10-06", "close": 0.0525, "volume": 61581.0}, {"date": "2022-10-07", "close": 0.0525, "volume": 344497.0}, {"date": "2022-10-10", "close": 0.04375, "volume": 334070.0}, {"date": "2022-10-12", "close": 0.0525, "volume": 24000.0}, {"date": "2022-10-13", "close": 0.0525, "volume": 11812.0}, {"date": "2022-10-14", "close": 0.0525, "volume": 48096.0}, {"date": "2022-10-17", "close": 0.04375, "volume": 5442.0}, {"date": "2022-10-19", "close": 0.048125, "volume": 11429.0}, {"date": "2022-10-20", "close": 0.048125, "volume": 9257.0}, {"date": "2022-10-21", "close": 0.048125, "volume": 45714.0}, {"date": "2022-10-24", "close": 0.0525, "volume": 128000.0}, {"date": "2022-10-25", "close": 0.04375, "volume": 2807673.0}, {"date": "2022-10-26", "close": 0.04375, "volume": 121429.0}, {"date": "2022-10-27", "close": 0.04375, "volume": 52571.0}, {"date": "2022-10-28", "close": 0.039375, "volume": 127589.0}, {"date": "2022-10-31", "close": 0.04375, "volume": 798883.0}, {"date": "2022-11-01", "close": 0.0525, "volume": 1025596.0}, {"date": "2022-11-02", "close": 0.04375, "volume": 293144.0}, {"date": "2022-11-04", "close": 0.048125, "volume": 11809.0}, {"date": "2022-11-07", "close": 0.04375, "volume": 104286.0}, {"date": "2022-11-08", "close": 0.04375, "volume": 1.0}, {"date": "2022-11-09", "close": 0.04375, "volume": 1514100.0}, {"date": "2022-11-10", "close": 0.04375, "volume": 118701.0}, {"date": "2022-11-11", "close": 0.04375, "volume": 20977.0}, {"date": "2022-11-14", "close": 0.04375, "volume": 349783.0}, {"date": "2022-11-15", "close": 0.04375, "volume": 143314.0}, {"date": "2022-11-16", "close": 0.035, "volume": 72000.0}, {"date": "2022-11-17", "close": 0.04375, "volume": 118857.0}, {"date": "2022-11-18", "close": 0.04375, "volume": 509479.0}, {"date": "2022-11-21", "close": 0.035, "volume": 81980.0}, {"date": "2022-11-22", "close": 0.0525, "volume": 330840.0}, {"date": "2022-11-23", "close": 0.04375, "volume": 77984.0}, {"date": "2022-11-24", "close": 0.04375, "volume": 86288.0}, {"date": "2022-11-25", "close": 0.04375, "volume": 146086.0}, {"date": "2022-11-28", "close": 0.04375, "volume": 147630.0}, {"date": "2022-11-29", "close": 0.04375, "volume": 5804.0}, {"date": "2022-11-30", "close": 0.039375, "volume": 4960.0}, {"date": "2022-12-01", "close": 0.04375, "volume": 382210.0}, {"date": "2022-12-02", "close": 0.04375, "volume": 193828.0}, {"date": "2022-12-07", "close": 0.0525, "volume": 1458052.0}, {"date": "2022-12-08", "close": 0.04375, "volume": 362373.0}, {"date": "2022-12-09", "close": 0.04375, "volume": 301190.0}, {"date": "2022-12-12", "close": 0.04375, "volume": 153676.0}, {"date": "2022-12-13", "close": 0.04375, "volume": 57723.0}, {"date": "2022-12-14", "close": 0.04375, "volume": 270188.0}, {"date": "2022-12-15", "close": 0.04375, "volume": 668952.0}, {"date": "2022-12-16", "close": 0.04375, "volume": 2286.0}, {"date": "2022-12-19", "close": 0.039375, "volume": 102857.0}, {"date": "2022-12-20", "close": 0.04375, "volume": 225046.0}, {"date": "2022-12-21", "close": 0.039375, "volume": 30428.0}, {"date": "2022-12-23", "close": 0.039375, "volume": 34324.0}, {"date": "2022-12-28", "close": 0.039375, "volume": 59200.0}, {"date": "2022-12-30", "close": 0.039375, "volume": 33231.0}, {"date": "2023-01-03", "close": 0.04375, "volume": 238657.0}, {"date": "2023-01-04", "close": 0.039375, "volume": 143033.0}, {"date": "2023-01-05", "close": 0.035, "volume": 1829.0}, {"date": "2023-01-06", "close": 0.035, "volume": 10589.0}, {"date": "2023-01-09", "close": 0.04375, "volume": 228138.0}, {"date": "2023-01-12", "close": 0.04375, "volume": 22857.0}, {"date": "2023-01-13", "close": 0.04375, "volume": 137.0}, {"date": "2023-01-16", "close": 0.039375, "volume": 43958.0}, {"date": "2023-01-17", "close": 0.035, "volume": 18441.0}, {"date": "2023-01-18", "close": 0.04375, "volume": 230413.0}, {"date": "2023-01-19", "close": 0.04375, "volume": 83409.0}, {"date": "2023-01-20", "close": 0.04375, "volume": 84671.0}, {"date": "2023-01-23", "close": 0.04375, "volume": 389074.0}, {"date": "2023-01-24", "close": 0.04375, "volume": 125714.0}, {"date": "2023-01-25", "close": 0.04375, "volume": 171429.0}, {"date": "2023-01-27", "close": 0.04375, "volume": 114.0}, {"date": "2023-01-30", "close": 0.04375, "volume": 1056213.0}, {"date": "2023-01-31", "close": 0.0525, "volume": 757975.0}, {"date": "2023-02-01", "close": 0.0525, "volume": 1435933.0}, {"date": "2023-02-02", "close": 0.0525, "volume": 365341.0}, {"date": "2023-02-03", "close": 0.0525, "volume": 437136.0}, {"date": "2023-02-06", "close": 0.0525, "volume": 180286.0}, {"date": "2023-02-07", "close": 0.0525, "volume": 379179.0}, {"date": "2023-02-08", "close": 0.0525, "volume": 25362.0}, {"date": "2023-02-09", "close": 0.0525, "volume": 38485.0}, {"date": "2023-02-10", "close": 0.0525, "volume": 137143.0}, {"date": "2023-02-13", "close": 0.0525, "volume": 188196.0}, {"date": "2023-02-14", "close": 0.0525, "volume": 81333.0}, {"date": "2023-02-15", "close": 0.0525, "volume": 41829.0}, {"date": "2023-02-16", "close": 0.048125, "volume": 16103.0}, {"date": "2023-02-20", "close": 0.048125, "volume": 77393.0}, {"date": "2023-02-21", "close": 0.048125, "volume": 57143.0}, {"date": "2023-02-22", "close": 0.04375, "volume": 8138.0}, {"date": "2023-02-24", "close": 0.04375, "volume": 175353.0}, {"date": "2023-02-27", "close": 0.04375, "volume": 1703605.0}, {"date": "2023-02-28", "close": 0.039375, "volume": 21491.0}, {"date": "2023-03-01", "close": 0.039375, "volume": 154172.0}, {"date": "2023-03-02", "close": 0.04375, "volume": 70457.0}, {"date": "2023-03-03", "close": 0.039375, "volume": 299961.0}, {"date": "2023-03-06", "close": 0.039375, "volume": 47100.0}, {"date": "2023-03-07", "close": 0.039375, "volume": 153920.0}, {"date": "2023-03-09", "close": 0.035, "volume": 16122.0}, {"date": "2023-03-10", "close": 0.04375, "volume": 5714.0}, {"date": "2023-03-13", "close": 0.039375, "volume": 113195.0}, {"date": "2023-03-14", "close": 0.035, "volume": 11429.0}, {"date": "2023-03-16", "close": 0.035, "volume": 3642028.0}, {"date": "2023-03-17", "close": 0.02625, "volume": 51619.0}, {"date": "2023-03-20", "close": 0.035, "volume": 22573.0}, {"date": "2023-03-22", "close": 0.030625, "volume": 28571.0}, {"date": "2023-03-23", "close": 0.035, "volume": 114286.0}, {"date": "2023-03-24", "close": 0.035, "volume": 356.0}, {"date": "2023-03-27", "close": 0.035, "volume": 100000.0}, {"date": "2023-03-28", "close": 0.035, "volume": 7755.0}, {"date": "2023-03-29", "close": 0.035, "volume": 24574.0}, {"date": "2023-03-30", "close": 0.035, "volume": 42287.0}, {"date": "2023-03-31", "close": 0.035, "volume": 14316.0}, {"date": "2023-04-03", "close": 0.035, "volume": 114496.0}, {"date": "2023-04-05", "close": 0.035, "volume": 116000.0}, {"date": "2023-04-06", "close": 0.035, "volume": 640959.0}, {"date": "2023-04-11", "close": 0.030625, "volume": 81440.0}, {"date": "2023-04-12", "close": 0.035, "volume": 281943.0}, {"date": "2023-04-13", "close": 0.035, "volume": 148697.0}, {"date": "2023-04-14", "close": 0.030625, "volume": 180744.0}, {"date": "2023-04-17", "close": 0.030625, "volume": 28571.0}, {"date": "2023-04-18", "close": 0.02625, "volume": 102949.0}, {"date": "2023-04-19", "close": 0.02625, "volume": 220970.0}, {"date": "2023-04-20", "close": 0.02625, "volume": 50144.0}, {"date": "2023-04-21", "close": 0.030625, "volume": 32653.0}, {"date": "2023-04-24", "close": 0.02625, "volume": 18858.0}, {"date": "2023-04-26", "close": 0.030625, "volume": 24316.0}, {"date": "2023-04-27", "close": 0.035, "volume": 310906.0}, {"date": "2023-04-28", "close": 0.030625, "volume": 141704.0}, {"date": "2023-05-02", "close": 0.035, "volume": 53651.0}, {"date": "2023-05-03", "close": 0.035, "volume": 356156.0}, {"date": "2023-05-04", "close": 0.035, "volume": 120486.0}, {"date": "2023-05-05", "close": 0.035, "volume": 115389.0}, {"date": "2023-05-08", "close": 0.035, "volume": 105199.0}, {"date": "2023-05-09", "close": 0.030625, "volume": 46879.0}, {"date": "2023-05-10", "close": 0.02625, "volume": 22857.0}, {"date": "2023-05-11", "close": 0.02625, "volume": 48571.0}, {"date": "2023-05-12", "close": 0.02625, "volume": 274285.0}, {"date": "2023-05-15", "close": 0.030625, "volume": 459592.0}, {"date": "2023-05-16", "close": 0.030625, "volume": 32647.0}, {"date": "2023-05-17", "close": 0.030625, "volume": 127080.0}, {"date": "2023-05-18", "close": 0.035, "volume": 332408.0}, {"date": "2023-05-22", "close": 0.035, "volume": 59942.0}, {"date": "2023-05-23", "close": 0.02625, "volume": 38350.0}, {"date": "2023-05-24", "close": 0.035, "volume": 84335.0}, {"date": "2023-05-25", "close": 0.035, "volume": 123417.0}, {"date": "2023-05-26", "close": 0.035, "volume": 966442.0}, {"date": "2023-05-29", "close": 0.035, "volume": 17376.0}, {"date": "2023-05-30", "close": 0.039375, "volume": 18883.0}, {"date": "2023-05-31", "close": 0.035, "volume": 744635.0}, {"date": "2023-06-01", "close": 0.035, "volume": 298857.0}, {"date": "2023-06-02", "close": 0.035, "volume": 125714.0}, {"date": "2023-06-05", "close": 0.035, "volume": 1007915.0}, {"date": "2023-06-06", "close": 0.035, "volume": 172057.0}, {"date": "2023-06-08", "close": 0.035, "volume": 135714.0}, {"date": "2023-06-09", "close": 0.035, "volume": 152036.0}, {"date": "2023-06-14", "close": 0.035, "volume": 11429.0}, {"date": "2023-06-15", "close": 0.035, "volume": 52336.0}, {"date": "2023-06-16", "close": 0.035, "volume": 109841.0}, {"date": "2023-06-19", "close": 0.035, "volume": 155155.0}, {"date": "2023-06-20", "close": 0.039375, "volume": 159202.0}, {"date": "2023-06-21", "close": 0.039375, "volume": 14113.0}, {"date": "2023-06-22", "close": 0.035, "volume": 62538.0}, {"date": "2023-06-23", "close": 0.035, "volume": 70573.0}, {"date": "2023-06-26", "close": 0.035, "volume": 290163.0}, {"date": "2023-06-27", "close": 0.035, "volume": 81154.0}, {"date": "2023-06-28", "close": 0.035, "volume": 60571.0}, {"date": "2023-06-29", "close": 0.035, "volume": 73404.0}, {"date": "2023-06-30", "close": 0.035, "volume": 1068450.0}, {"date": "2023-07-03", "close": 0.035, "volume": 114286.0}, {"date": "2023-07-04", "close": 0.04375, "volume": 224872.0}, {"date": "2023-07-05", "close": 0.04375, "volume": 590088.0}, {"date": "2023-07-06", "close": 0.035, "volume": 18421.0}, {"date": "2023-07-07", "close": 0.035, "volume": 77733.0}, {"date": "2023-07-10", "close": 0.04375, "volume": 2852810.0}, {"date": "2023-07-11", "close": 0.04375, "volume": 4924902.0}, {"date": "2023-07-12", "close": 0.04375, "volume": 10989785.0}, {"date": "2023-07-13", "close": 0.035, "volume": 2842504.0}, {"date": "2023-07-14", "close": 0.04375, "volume": 1107749.0}, {"date": "2023-07-17", "close": 0.04375, "volume": 573516.0}, {"date": "2023-07-18", "close": 0.04375, "volume": 188046.0}, {"date": "2023-07-19", "close": 0.04375, "volume": 176048.0}, {"date": "2023-07-20", "close": 0.04375, "volume": 484142.0}, {"date": "2023-07-21", "close": 0.04375, "volume": 226159.0}, {"date": "2023-07-24", "close": 0.04375, "volume": 170526.0}, {"date": "2023-07-25", "close": 0.04375, "volume": 48655.0}, {"date": "2023-07-26", "close": 0.04375, "volume": 182857.0}, {"date": "2023-07-31", "close": 0.035, "volume": 256877.0}, {"date": "2023-08-01", "close": 0.039375, "volume": 511501.0}, {"date": "2023-08-02", "close": 0.039375, "volume": 133328.0}, {"date": "2023-08-03", "close": 0.039375, "volume": 644718.0}, {"date": "2023-08-04", "close": 0.035, "volume": 168684.0}, {"date": "2023-08-07", "close": 0.039375, "volume": 246036.0}, {"date": "2023-08-08", "close": 0.039375, "volume": 407695.0}, {"date": "2023-08-09", "close": 0.039375, "volume": 146544.0}, {"date": "2023-08-10", "close": 0.035, "volume": 104111.0}, {"date": "2023-08-11", "close": 0.035, "volume": 162696.0}, {"date": "2023-08-14", "close": 0.04375, "volume": 57362.0}, {"date": "2023-08-15", "close": 0.039375, "volume": 5280.0}, {"date": "2023-08-16", "close": 0.039375, "volume": 164214.0}, {"date": "2023-08-17", "close": 0.039375, "volume": 498789.0}, {"date": "2023-08-18", "close": 0.039375, "volume": 67259.0}, {"date": "2023-08-21", "close": 0.039375, "volume": 102594.0}, {"date": "2023-08-22", "close": 0.039375, "volume": 257851.0}, {"date": "2023-08-23", "close": 0.035, "volume": 10217.0}, {"date": "2023-08-24", "close": 0.035, "volume": 316921.0}, {"date": "2023-08-25", "close": 0.039375, "volume": 179729.0}, {"date": "2023-08-28", "close": 0.035, "volume": 19407.0}, {"date": "2023-08-29", "close": 0.035, "volume": 56177.0}, {"date": "2023-08-30", "close": 0.035, "volume": 1633229.0}, {"date": "2023-08-31", "close": 0.035, "volume": 310290.0}, {"date": "2023-09-01", "close": 0.035, "volume": 65287.0}, {"date": "2023-09-04", "close": 0.02625, "volume": 624428.0}, {"date": "2023-09-05", "close": 0.035, "volume": 90227.0}, {"date": "2023-09-07", "close": 0.030625, "volume": 226149.0}, {"date": "2023-09-08", "close": 0.04375, "volume": 119407.0}, {"date": "2023-09-11", "close": 0.035, "volume": 598007.0}, {"date": "2023-09-12", "close": 0.035, "volume": 280000.0}, {"date": "2023-09-13", "close": 0.035, "volume": 186463.0}, {"date": "2023-09-14", "close": 0.035, "volume": 445524.0}, {"date": "2023-09-15", "close": 0.035, "volume": 148112.0}, {"date": "2023-09-18", "close": 0.030625, "volume": 146091.0}, {"date": "2023-09-19", "close": 0.035, "volume": 6557.0}, {"date": "2023-09-20", "close": 0.035, "volume": 51243.0}, {"date": "2023-09-21", "close": 0.035, "volume": 28571.0}, {"date": "2023-09-22", "close": 0.035, "volume": 14398.0}, {"date": "2023-09-26", "close": 0.035, "volume": 14340.0}, {"date": "2023-09-27", "close": 0.035, "volume": 101527.0}, {"date": "2023-09-28", "close": 0.035, "volume": 6623.0}, {"date": "2023-09-29", "close": 0.035, "volume": 15826.0}, {"date": "2023-10-02", "close": 0.030625, "volume": 29590.0}, {"date": "2023-10-03", "close": 0.035, "volume": 368049.0}, {"date": "2023-10-04", "close": 0.04375, "volume": 1195927.0}, {"date": "2023-10-05", "close": 0.04375, "volume": 342737.0}, {"date": "2023-10-06", "close": 0.04375, "volume": 655811.0}, {"date": "2023-10-09", "close": 0.04375, "volume": 412320.0}, {"date": "2023-10-10", "close": 0.04375, "volume": 277571.0}, {"date": "2023-10-11", "close": 0.035, "volume": 225601.0}, {"date": "2023-10-12", "close": 0.035, "volume": 52573.0}, {"date": "2023-10-13", "close": 0.035, "volume": 29080.0}, {"date": "2023-10-16", "close": 0.035, "volume": 221552.0}, {"date": "2023-10-17", "close": 0.039375, "volume": 38511.0}, {"date": "2023-10-18", "close": 0.039375, "volume": 92040.0}, {"date": "2023-10-19", "close": 0.035, "volume": 123714.0}, {"date": "2023-10-20", "close": 0.035, "volume": 104876.0}, {"date": "2023-10-24", "close": 0.035, "volume": 25721.0}, {"date": "2023-10-25", "close": 0.039375, "volume": 17143.0}, {"date": "2023-10-26", "close": 0.035, "volume": 26537.0}, {"date": "2023-10-30", "close": 0.035, "volume": 115315.0}, {"date": "2023-10-31", "close": 0.035, "volume": 114286.0}, {"date": "2023-11-01", "close": 0.035, "volume": 52984.0}, {"date": "2023-11-02", "close": 0.035, "volume": 306785.0}, {"date": "2023-11-03", "close": 0.035, "volume": 57143.0}, {"date": "2023-11-06", "close": 0.035, "volume": 2733841.0}, {"date": "2023-11-08", "close": 0.035, "volume": 15857.0}, {"date": "2023-11-09", "close": 0.035, "volume": 249325.0}, {"date": "2023-11-10", "close": 0.04375, "volume": 1468493.0}, {"date": "2023-11-13", "close": 0.04375, "volume": 273143.0}, {"date": "2023-11-14", "close": 0.035, "volume": 1459326.0}, {"date": "2023-11-15", "close": 0.035, "volume": 204829.0}, {"date": "2023-11-16", "close": 0.035, "volume": 258571.0}, {"date": "2023-11-17", "close": 0.035, "volume": 31429.0}, {"date": "2023-11-20", "close": 0.035, "volume": 153719.0}, {"date": "2023-11-21", "close": 0.035, "volume": 2857.0}, {"date": "2023-11-22", "close": 0.035, "volume": 627173.0}, {"date": "2023-11-23", "close": 0.030625, "volume": 392037.0}, {"date": "2023-11-27", "close": 0.030625, "volume": 153113.0}, {"date": "2023-11-28", "close": 0.035, "volume": 25714.0}, {"date": "2023-11-29", "close": 0.035, "volume": 2408571.0}, {"date": "2023-11-30", "close": 0.035, "volume": 14286.0}, {"date": "2023-12-05", "close": 0.030625, "volume": 93448.0}, {"date": "2023-12-06", "close": 0.02625, "volume": 7897.0}, {"date": "2023-12-12", "close": 0.035, "volume": 14295.0}, {"date": "2023-12-18", "close": 0.02625, "volume": 35590.0}, {"date": "2023-12-20", "close": 0.02625, "volume": 38095.0}, {"date": "2023-12-21", "close": 0.02625, "volume": 285714.0}, {"date": "2023-12-22", "close": 0.02625, "volume": 154156.0}, {"date": "2023-12-27", "close": 0.02625, "volume": 156364.0}, {"date": "2023-12-28", "close": 0.02625, "volume": 55619.0}, {"date": "2024-01-02", "close": 0.02625, "volume": 7149.0}, {"date": "2024-01-05", "close": 0.02625, "volume": 115657.0}, {"date": "2024-01-10", "close": 0.02625, "volume": 53403.0}, {"date": "2024-01-11", "close": 0.02625, "volume": 102370.0}, {"date": "2024-01-12", "close": 0.02625, "volume": 4571.0}, {"date": "2024-01-15", "close": 0.030625, "volume": 228571.0}, {"date": "2024-01-16", "close": 0.030625, "volume": 15629.0}, {"date": "2024-01-17", "close": 0.02625, "volume": 73857.0}, {"date": "2024-01-19", "close": 0.02625, "volume": 11429.0}, {"date": "2024-01-22", "close": 0.02625, "volume": 2334402.0}, {"date": "2024-01-23", "close": 0.0175, "volume": 117876.0}, {"date": "2024-01-24", "close": 0.02625, "volume": 205404.0}, {"date": "2024-01-25", "close": 0.02625, "volume": 398667.0}, {"date": "2024-01-29", "close": 0.02625, "volume": 300000.0}, {"date": "2024-01-30", "close": 0.02625, "volume": 120221.0}, {"date": "2024-01-31", "close": 0.02625, "volume": 23319.0}, {"date": "2024-02-01", "close": 0.021875, "volume": 20571.0}, {"date": "2024-02-02", "close": 0.02625, "volume": 5207.0}, {"date": "2024-02-05", "close": 0.021875, "volume": 22857.0}, {"date": "2024-02-06", "close": 0.0175, "volume": 102294.0}, {"date": "2024-02-08", "close": 0.02625, "volume": 49717.0}, {"date": "2024-02-12", "close": 0.0175, "volume": 140315.0}, {"date": "2024-02-13", "close": 0.0175, "volume": 22857.0}, {"date": "2024-02-15", "close": 0.021875, "volume": 28082.0}, {"date": "2024-02-16", "close": 0.021875, "volume": 11429.0}, {"date": "2024-02-20", "close": 0.0175, "volume": 298426.0}, {"date": "2024-02-22", "close": 0.021875, "volume": 452800.0}, {"date": "2024-02-23", "close": 0.0175, "volume": 35469.0}, {"date": "2024-02-29", "close": 0.0175, "volume": 295569.0}, {"date": "2024-03-04", "close": 0.0175, "volume": 64952.0}, {"date": "2024-03-06", "close": 0.0175, "volume": 26915.0}, {"date": "2024-03-07", "close": 0.0175, "volume": 186329.0}, {"date": "2024-03-08", "close": 0.0175, "volume": 34286.0}, {"date": "2024-03-12", "close": 0.021875, "volume": 3638.0}, {"date": "2024-03-13", "close": 0.0175, "volume": 2833783.0}, {"date": "2024-03-14", "close": 0.0175, "volume": 1207520.0}, {"date": "2024-03-15", "close": 0.0175, "volume": 252842.0}, {"date": "2024-03-18", "close": 0.0175, "volume": 379559.0}, {"date": "2024-03-22", "close": 0.0175, "volume": 501340.0}, {"date": "2024-03-25", "close": 0.0175, "volume": 391429.0}, {"date": "2024-03-26", "close": 0.0175, "volume": 69903.0}, {"date": "2024-03-27", "close": 0.0175, "volume": 75583.0}, {"date": "2024-03-28", "close": 0.0175, "volume": 1377335.0}, {"date": "2024-04-02", "close": 0.0175, "volume": 46286.0}, {"date": "2024-04-03", "close": 0.0175, "volume": 49587.0}, {"date": "2024-04-04", "close": 0.0175, "volume": 104365.0}, {"date": "2024-04-05", "close": 0.02, "volume": 3560.0}, {"date": "2024-04-08", "close": 0.02, "volume": 2500.0}, {"date": "2024-04-09", "close": 0.02, "volume": 266899.0}, {"date": "2024-04-10", "close": 0.015, "volume": 1897298.0}, {"date": "2024-04-11", "close": 0.01, "volume": 60925.0}, {"date": "2024-04-12", "close": 0.015, "volume": 109548.0}, {"date": "2024-04-15", "close": 0.01, "volume": 1428.0}, {"date": "2024-04-16", "close": 0.015, "volume": 79891.0}, {"date": "2024-04-18", "close": 0.01, "volume": 17764.0}, {"date": "2024-04-19", "close": 0.01, "volume": 240000.0}, {"date": "2024-04-22", "close": 0.01, "volume": 56000.0}, {"date": "2024-04-23", "close": 0.01, "volume": 25000.0}, {"date": "2024-04-26", "close": 0.01, "volume": 24008.0}, {"date": "2024-05-06", "close": 0.01, "volume": 14167.0}, {"date": "2024-05-09", "close": 0.015, "volume": 50000.0}, {"date": "2024-05-10", "close": 0.01, "volume": 61900.0}, {"date": "2024-05-13", "close": 0.01, "volume": 1400000.0}, {"date": "2024-05-14", "close": 0.015, "volume": 19850.0}, {"date": "2024-05-15", "close": 0.01, "volume": 72900.0}, {"date": "2024-05-16", "close": 0.01, "volume": 5851.0}, {"date": "2024-05-20", "close": 0.01, "volume": 70000.0}, {"date": "2024-05-21", "close": 0.01, "volume": 815003.0}, {"date": "2024-05-22", "close": 0.01, "volume": 22500.0}, {"date": "2024-05-27", "close": 0.01, "volume": 15500.0}, {"date": "2024-05-28", "close": 0.01, "volume": 33000.0}, {"date": "2024-05-29", "close": 0.01, "volume": 433390.0}, {"date": "2024-05-31", "close": 0.01, "volume": 1059400.0}, {"date": "2024-06-03", "close": 0.01, "volume": 3705959.0}, {"date": "2024-06-04", "close": 0.01, "volume": 1997093.0}, {"date": "2024-06-05", "close": 0.01, "volume": 200000.0}, {"date": "2024-06-06", "close": 0.01, "volume": 230000.0}, {"date": "2024-06-07", "close": 0.01, "volume": 170981.0}, {"date": "2024-06-11", "close": 0.01, "volume": 280000.0}, {"date": "2024-06-12", "close": 0.01, "volume": 218000.0}, {"date": "2024-06-14", "close": 0.01, "volume": 60000.0}, {"date": "2024-06-17", "close": 0.01, "volume": 117664.0}, {"date": "2024-06-21", "close": 0.01, "volume": 1004947.0}, {"date": "2024-06-24", "close": 0.01, "volume": 100065.0}, {"date": "2024-06-27", "close": 0.01, "volume": 20000.0}, {"date": "2024-06-28", "close": 0.01, "volume": 130000.0}, {"date": "2024-07-02", "close": 0.01, "volume": 3479216.0}, {"date": "2024-07-03", "close": 0.01, "volume": 1520200.0}, {"date": "2024-07-04", "close": 0.01, "volume": 50000.0}, {"date": "2024-07-05", "close": 0.01, "volume": 100000.0}, {"date": "2024-07-08", "close": 0.01, "volume": 50100.0}, {"date": "2024-07-09", "close": 0.01, "volume": 94878.0}, {"date": "2024-07-10", "close": 0.01, "volume": 2500.0}, {"date": "2024-07-11", "close": 0.01, "volume": 375495.0}, {"date": "2024-07-12", "close": 0.01, "volume": 75000.0}, {"date": "2024-07-15", "close": 0.01, "volume": 500297.0}, {"date": "2024-07-16", "close": 0.01, "volume": 500022.0}, {"date": "2024-07-17", "close": 0.01, "volume": 20.0}, {"date": "2024-07-18", "close": 0.01, "volume": 1044450.0}, {"date": "2024-07-19", "close": 0.01, "volume": 400981.0}, {"date": "2024-07-22", "close": 0.01, "volume": 2132900.0}, {"date": "2024-07-23", "close": 0.01, "volume": 1429332.0}, {"date": "2024-07-24", "close": 0.01, "volume": 90668.0}, {"date": "2024-07-25", "close": 0.02, "volume": 246890.0}, {"date": "2024-07-26", "close": 0.02, "volume": 172185.0}, {"date": "2024-07-29", "close": 0.015, "volume": 44600.0}, {"date": "2024-07-30", "close": 0.015, "volume": 25000.0}, {"date": "2024-08-05", "close": 0.015, "volume": 373268.0}, {"date": "2024-08-07", "close": 0.01, "volume": 4947.0}, {"date": "2024-08-08", "close": 0.01, "volume": 53752.0}, {"date": "2024-08-09", "close": 0.01, "volume": 10000.0}, {"date": "2024-08-12", "close": 0.015, "volume": 50000.0}, {"date": "2024-08-13", "close": 0.015, "volume": 53272.0}, {"date": "2024-08-14", "close": 0.01, "volume": 100000.0}, {"date": "2024-08-15", "close": 0.01, "volume": 715400.0}, {"date": "2024-08-16", "close": 0.01, "volume": 78900.0}, {"date": "2024-08-19", "close": 0.01, "volume": 20146.0}, {"date": "2024-08-21", "close": 0.01, "volume": 118500.0}, {"date": "2024-08-22", "close": 0.01, "volume": 4064615.0}, {"date": "2024-08-23", "close": 0.01, "volume": 272800.0}, {"date": "2024-08-26", "close": 0.01, "volume": 5853.0}, {"date": "2024-08-27", "close": 0.01, "volume": 13200.0}, {"date": "2024-08-28", "close": 0.01, "volume": 934647.0}, {"date": "2024-08-29", "close": 0.01, "volume": 100000.0}, {"date": "2024-08-30", "close": 0.01, "volume": 515015.0}, {"date": "2024-09-02", "close": 0.01, "volume": 146600.0}, {"date": "2024-09-03", "close": 0.01, "volume": 174999.0}, {"date": "2024-09-04", "close": 0.01, "volume": 2500.0}, {"date": "2024-09-05", "close": 0.01, "volume": 2500.0}, {"date": "2024-09-06", "close": 0.01, "volume": 65031.0}, {"date": "2024-09-09", "close": 0.01, "volume": 114001.0}, {"date": "2024-09-10", "close": 0.01, "volume": 200000.0}, {"date": "2024-09-13", "close": 0.01, "volume": 175100.0}, {"date": "2024-09-16", "close": 0.01, "volume": 430002.0}, {"date": "2024-09-17", "close": 0.01, "volume": 2500.0}, {"date": "2024-09-18", "close": 0.01, "volume": 80500.0}, {"date": "2024-09-19", "close": 0.01, "volume": 50000.0}, {"date": "2024-09-20", "close": 0.01, "volume": 488250.0}, {"date": "2024-09-23", "close": 0.01, "volume": 101000.0}, {"date": "2024-09-24", "close": 0.01, "volume": 999814.0}, {"date": "2024-09-25", "close": 0.01, "volume": 1500.0}, {"date": "2024-09-26", "close": 0.01, "volume": 300.0}, {"date": "2024-09-27", "close": 0.01, "volume": 50053.0}, {"date": "2024-09-30", "close": 0.01, "volume": 232281.0}, {"date": "2024-10-01", "close": 0.01, "volume": 981.0}, {"date": "2024-10-11", "close": 0.01, "volume": 740110.0}, {"date": "2024-10-14", "close": 0.01, "volume": 180992.0}, {"date": "2024-10-15", "close": 0.009, "volume": 241137.0}, {"date": "2024-10-16", "close": 0.009, "volume": 134827.0}, {"date": "2024-10-17", "close": 0.009, "volume": 332380.0}, {"date": "2024-10-18", "close": 0.009, "volume": 159221.0}, {"date": "2024-10-21", "close": 0.008, "volume": 47302.0}, {"date": "2024-10-22", "close": 0.009, "volume": 522328.0}, {"date": "2024-10-23", "close": 0.009, "volume": 802360.0}, {"date": "2024-10-24", "close": 0.009, "volume": 400040.0}, {"date": "2024-10-25", "close": 0.008, "volume": 290774.0}, {"date": "2024-10-28", "close": 0.009, "volume": 142780.0}, {"date": "2024-10-29", "close": 0.009, "volume": 463000.0}, {"date": "2024-10-30", "close": 0.012, "volume": 11946567.0}, {"date": "2024-10-31", "close": 0.013, "volume": 2856068.0}, {"date": "2024-11-01", "close": 0.01, "volume": 1494782.0}, {"date": "2024-11-04", "close": 0.01, "volume": 264853.0}, {"date": "2024-11-05", "close": 0.01, "volume": 1581590.0}, {"date": "2024-11-06", "close": 0.01, "volume": 8551523.0}, {"date": "2024-11-07", "close": 0.01, "volume": 1214955.0}, {"date": "2024-11-08", "close": 0.011, "volume": 391670.0}, {"date": "2024-11-11", "close": 0.011, "volume": 72385.0}, {"date": "2024-11-12", "close": 0.011, "volume": 1278340.0}, {"date": "2024-11-13", "close": 0.009, "volume": 1636419.0}, {"date": "2024-11-14", "close": 0.01, "volume": 773675.0}, {"date": "2024-11-19", "close": 0.011, "volume": 9364787.0}, {"date": "2024-11-20", "close": 0.011, "volume": 974279.0}, {"date": "2024-11-22", "close": 0.011, "volume": 433859.0}, {"date": "2024-11-25", "close": 0.012, "volume": 951510.0}, {"date": "2024-11-26", "close": 0.011, "volume": 1575311.0}, {"date": "2024-11-27", "close": 0.01, "volume": 66427.0}, {"date": "2024-11-28", "close": 0.011, "volume": 118132.0}, {"date": "2024-11-29", "close": 0.01, "volume": 121857.0}, {"date": "2024-12-02", "close": 0.01, "volume": 208655.0}, {"date": "2024-12-03", "close": 0.01, "volume": 3810819.0}, {"date": "2024-12-04", "close": 0.01, "volume": 171533.0}, {"date": "2024-12-05", "close": 0.01, "volume": 142857.0}, {"date": "2024-12-06", "close": 0.01, "volume": 1169323.0}, {"date": "2024-12-10", "close": 0.01, "volume": 130571.0}, {"date": "2024-12-11", "close": 0.01, "volume": 157000.0}, {"date": "2024-12-12", "close": 0.01, "volume": 7140204.0}, {"date": "2024-12-13", "close": 0.0105, "volume": 574495.0}, {"date": "2024-12-16", "close": 0.011, "volume": 1086952.0}, {"date": "2024-12-17", "close": 0.01, "volume": 2697483.0}, {"date": "2024-12-18", "close": 0.009, "volume": 2991363.0}, {"date": "2024-12-19", "close": 0.01, "volume": 152420.0}, {"date": "2024-12-20", "close": 0.01, "volume": 118203.0}, {"date": "2024-12-23", "close": 0.009, "volume": 86556.0}, {"date": "2024-12-24", "close": 0.01, "volume": 552595.0}, {"date": "2024-12-30", "close": 0.01, "volume": 551790.0}, {"date": "2024-12-31", "close": 0.009, "volume": 249484.0}, {"date": "2025-01-03", "close": 0.01, "volume": 1100000.0}, {"date": "2025-01-06", "close": 0.01, "volume": 110000.0}, {"date": "2025-01-07", "close": 0.0095, "volume": 301171.0}, {"date": "2025-01-08", "close": 0.009, "volume": 100000.0}, {"date": "2025-01-09", "close": 0.009, "volume": 229163.0}, {"date": "2025-01-13", "close": 0.009, "volume": 61400.0}, {"date": "2025-01-14", "close": 0.009, "volume": 62599.0}, {"date": "2025-01-15", "close": 0.009, "volume": 10000.0}, {"date": "2025-01-16", "close": 0.009, "volume": 235005.0}, {"date": "2025-01-17", "close": 0.009, "volume": 699416.0}, {"date": "2025-01-20", "close": 0.009, "volume": 1029005.0}, {"date": "2025-01-21", "close": 0.009, "volume": 277792.0}, {"date": "2025-01-22", "close": 0.008, "volume": 594422.0}, {"date": "2025-01-28", "close": 0.008, "volume": 110000.0}, {"date": "2025-01-29", "close": 0.008, "volume": 733115.0}, {"date": "2025-01-30", "close": 0.008, "volume": 203480.0}, {"date": "2025-01-31", "close": 0.009, "volume": 896903.0}, {"date": "2025-02-03", "close": 0.008, "volume": 470983.0}, {"date": "2025-02-04", "close": 0.009, "volume": 678672.0}, {"date": "2025-02-06", "close": 0.008, "volume": 175750.0}, {"date": "2025-02-07", "close": 0.009, "volume": 123519.0}, {"date": "2025-02-10", "close": 0.009, "volume": 110.0}, {"date": "2025-02-11", "close": 0.008, "volume": 398232.0}, {"date": "2025-02-12", "close": 0.008, "volume": 3773420.0}, {"date": "2025-02-13", "close": 0.008, "volume": 426889.0}, {"date": "2025-02-14", "close": 0.008, "volume": 19221.0}, {"date": "2025-02-17", "close": 0.009, "volume": 662968.0}, {"date": "2025-02-18", "close": 0.009, "volume": 991370.0}, {"date": "2025-02-19", "close": 0.009, "volume": 163422.0}, {"date": "2025-02-20", "close": 0.009, "volume": 111111.0}, {"date": "2025-02-21", "close": 0.009, "volume": 100643.0}, {"date": "2025-02-24", "close": 0.009, "volume": 115682.0}, {"date": "2025-02-25", "close": 0.008, "volume": 688088.0}, {"date": "2025-02-26", "close": 0.008, "volume": 5000.0}, {"date": "2025-02-27", "close": 0.009, "volume": 113002.0}, {"date": "2025-02-28", "close": 0.009, "volume": 102470.0}, {"date": "2025-03-03", "close": 0.01, "volume": 19006.0}, {"date": "2025-03-04", "close": 0.009, "volume": 389325.0}, {"date": "2025-03-06", "close": 0.008, "volume": 60392.0}, {"date": "2025-03-12", "close": 0.008, "volume": 8500.0}, {"date": "2025-03-13", "close": 0.008, "volume": 125000.0}, {"date": "2025-03-14", "close": 0.009, "volume": 2104805.0}, {"date": "2025-03-17", "close": 0.009, "volume": 2678530.0}, {"date": "2025-03-18", "close": 0.009, "volume": 75968.0}, {"date": "2025-03-19", "close": 0.0085, "volume": 50000.0}, {"date": "2025-03-20", "close": 0.009, "volume": 680000.0}, {"date": "2025-03-21", "close": 0.0085, "volume": 12111.0}, {"date": "2025-03-24", "close": 0.008, "volume": 335000.0}, {"date": "2025-03-25", "close": 0.009, "volume": 196322.0}, {"date": "2025-03-26", "close": 0.008, "volume": 246700.0}, {"date": "2025-03-27", "close": 0.008, "volume": 100000.0}, {"date": "2025-03-31", "close": 0.008, "volume": 123142.0}, {"date": "2025-04-01", "close": 0.009, "volume": 338338.0}, {"date": "2025-04-02", "close": 0.008, "volume": 30687260.0}, {"date": "2025-04-03", "close": 0.008, "volume": 1015587.0}, {"date": "2025-04-04", "close": 0.007, "volume": 2558297.0}, {"date": "2025-04-07", "close": 0.007, "volume": 2479304.0}, {"date": "2025-04-08", "close": 0.007, "volume": 464676.0}, {"date": "2025-04-09", "close": 0.007, "volume": 858275.0}, {"date": "2025-04-10", "close": 0.007, "volume": 2115413.0}, {"date": "2025-04-11", "close": 0.007, "volume": 991800.0}, {"date": "2025-04-14", "close": 0.007, "volume": 400000.0}, {"date": "2025-04-16", "close": 0.007, "volume": 142857.0}, {"date": "2025-04-17", "close": 0.008, "volume": 589075.0}, {"date": "2025-04-22", "close": 0.007, "volume": 661125.0}, {"date": "2025-04-23", "close": 0.008, "volume": 2500.0}, {"date": "2025-04-24", "close": 0.008, "volume": 50000.0}, {"date": "2025-04-28", "close": 0.008, "volume": 2614076.0}, {"date": "2025-04-29", "close": 0.008, "volume": 370000.0}, {"date": "2025-05-02", "close": 0.008, "volume": 1898775.0}, {"date": "2025-05-05", "close": 0.007, "volume": 207768.0}, {"date": "2025-05-06", "close": 0.007, "volume": 72166.0}, {"date": "2025-05-07", "close": 0.007, "volume": 110000.0}, {"date": "2025-05-09", "close": 0.008, "volume": 853681.0}, {"date": "2025-05-12", "close": 0.007, "volume": 112321.0}, {"date": "2025-05-13", "close": 0.007, "volume": 308434.0}, {"date": "2025-05-14", "close": 0.007, "volume": 427920.0}, {"date": "2025-05-15", "close": 0.008, "volume": 126896.0}, {"date": "2025-05-16", "close": 0.008, "volume": 373131.0}, {"date": "2025-05-19", "close": 0.008, "volume": 765234.0}, {"date": "2025-05-21", "close": 0.007, "volume": 1072.0}, {"date": "2025-05-22", "close": 0.008, "volume": 300753.0}, {"date": "2025-05-23", "close": 0.007, "volume": 221816.0}, {"date": "2025-05-26", "close": 0.009, "volume": 5723351.0}, {"date": "2025-05-27", "close": 0.009, "volume": 2514554.0}, {"date": "2025-05-28", "close": 0.0085, "volume": 501222.0}, {"date": "2025-05-29", "close": 0.008, "volume": 3695808.0}, {"date": "2025-05-30", "close": 0.008, "volume": 1895356.0}, {"date": "2025-06-02", "close": 0.009, "volume": 578885.0}, {"date": "2025-06-03", "close": 0.009, "volume": 1721891.0}, {"date": "2025-06-04", "close": 0.009, "volume": 2052700.0}, {"date": "2025-06-05", "close": 0.009, "volume": 3303354.0}, {"date": "2025-06-06", "close": 0.009, "volume": 1240503.0}, {"date": "2025-06-10", "close": 0.009, "volume": 1258065.0}, {"date": "2025-06-11", "close": 0.01, "volume": 823124.0}, {"date": "2025-06-12", "close": 0.009, "volume": 107206.0}, {"date": "2025-06-13", "close": 0.01, "volume": 725942.0}, {"date": "2025-06-16", "close": 0.009, "volume": 847131.0}, {"date": "2025-06-17", "close": 0.01, "volume": 496819.0}, {"date": "2025-06-18", "close": 0.009, "volume": 1069564.0}, {"date": "2025-06-19", "close": 0.008, "volume": 3012857.0}, {"date": "2025-06-20", "close": 0.01, "volume": 1902500.0}, {"date": "2025-06-23", "close": 0.009, "volume": 5064587.0}, {"date": "2025-06-24", "close": 0.009, "volume": 2055554.0}, {"date": "2025-06-25", "close": 0.009, "volume": 611521.0}, {"date": "2025-06-26", "close": 0.009, "volume": 538867.0}, {"date": "2025-06-27", "close": 0.01, "volume": 63731756.0}, {"date": "2025-07-01", "close": 0.009, "volume": 10048998.0}, {"date": "2025-07-02", "close": 0.008, "volume": 15733500.0}, {"date": "2025-07-03", "close": 0.008, "volume": 3191680.0}, {"date": "2025-07-04", "close": 0.01, "volume": 3730164.0}, {"date": "2025-07-07", "close": 0.01, "volume": 300000.0}, {"date": "2025-07-08", "close": 0.009, "volume": 825504.0}, {"date": "2025-07-09", "close": 0.009, "volume": 1461448.0}, {"date": "2025-07-10", "close": 0.0095, "volume": 1150000.0}, {"date": "2025-07-11", "close": 0.009, "volume": 6187807.0}, {"date": "2025-07-14", "close": 0.009, "volume": 1946044.0}, {"date": "2025-07-15", "close": 0.009, "volume": 606234.0}, {"date": "2025-07-16", "close": 0.009, "volume": 105546.0}, {"date": "2025-07-17", "close": 0.0085, "volume": 3576428.0}, {"date": "2025-07-18", "close": 0.008, "volume": 6999392.0}, {"date": "2025-07-21", "close": 0.008, "volume": 4281897.0}, {"date": "2025-07-22", "close": 0.008, "volume": 2616985.0}, {"date": "2025-07-23", "close": 0.0085, "volume": 400000.0}, {"date": "2025-07-24", "close": 0.0085, "volume": 601967.0}, {"date": "2025-07-25", "close": 0.008, "volume": 1517340.0}, {"date": "2025-07-28", "close": 0.0085, "volume": 1257832.0}, {"date": "2025-07-29", "close": 0.0085, "volume": 1296668.0}, {"date": "2025-07-30", "close": 0.008, "volume": 50000.0}, {"date": "2025-07-31", "close": 0.008, "volume": 1578612.0}, {"date": "2025-08-01", "close": 0.008, "volume": 323600.0}, {"date": "2025-08-04", "close": 0.008, "volume": 1804139.0}, {"date": "2025-08-05", "close": 0.008, "volume": 2858951.0}, {"date": "2025-08-06", "close": 0.008, "volume": 634257.0}, {"date": "2025-08-07", "close": 0.009, "volume": 441059.0}, {"date": "2025-08-08", "close": 0.008, "volume": 11777022.0}, {"date": "2025-08-11", "close": 0.008, "volume": 1530177.0}, {"date": "2025-08-12", "close": 0.008, "volume": 462475.0}, {"date": "2025-08-13", "close": 0.008, "volume": 2990103.0}, {"date": "2025-08-14", "close": 0.008, "volume": 7255730.0}, {"date": "2025-08-15", "close": 0.009, "volume": 532666.0}, {"date": "2025-08-18", "close": 0.009, "volume": 3299177.0}, {"date": "2025-08-19", "close": 0.008, "volume": 4170403.0}, {"date": "2025-08-20", "close": 0.009, "volume": 2310548.0}, {"date": "2025-08-21", "close": 0.008, "volume": 1389995.0}, {"date": "2025-08-22", "close": 0.009, "volume": 572421.0}, {"date": "2025-08-25", "close": 0.008, "volume": 8430541.0}, {"date": "2025-08-26", "close": 0.007, "volume": 1304098.0}, {"date": "2025-08-27", "close": 0.008, "volume": 1464999.0}, {"date": "2025-08-28", "close": 0.008, "volume": 330729.0}, {"date": "2025-08-29", "close": 0.008, "volume": 260000.0}, {"date": "2025-09-01", "close": 0.007, "volume": 186843.0}, {"date": "2025-09-02", "close": 0.008, "volume": 624437.0}, {"date": "2025-09-03", "close": 0.008, "volume": 1502500.0}, {"date": "2025-09-04", "close": 0.008, "volume": 2575500.0}, {"date": "2025-09-08", "close": 0.01, "volume": 25562994.0}, {"date": "2025-09-11", "close": 0.012, "volume": 98808004.0}, {"date": "2025-09-12", "close": 0.012, "volume": 26144771.0}, {"date": "2025-09-15", "close": 0.012, "volume": 9332104.0}, {"date": "2025-09-16", "close": 0.013, "volume": 31057782.0}, {"date": "2025-09-17", "close": 0.015, "volume": 7821977.0}, {"date": "2025-09-18", "close": 0.013, "volume": 7893177.0}, {"date": "2025-09-19", "close": 0.014, "volume": 6903671.0}, {"date": "2025-09-22", "close": 0.015, "volume": 12382660.0}, {"date": "2025-09-25", "close": 0.026, "volume": 131728231.0}, {"date": "2025-09-26", "close": 0.028, "volume": 120557931.0}, {"date": "2025-09-29", "close": 0.036, "volume": 97928987.0}, {"date": "2025-09-30", "close": 0.035, "volume": 44179955.0}, {"date": "2025-10-01", "close": 0.029, "volume": 38519498.0}, {"date": "2025-10-02", "close": 0.033, "volume": 89869619.0}, {"date": "2025-10-03", "close": 0.03, "volume": 25943330.0}, {"date": "2025-10-07", "close": 0.031, "volume": 58735877.0}, {"date": "2025-10-08", "close": 0.03, "volume": 22774070.0}, {"date": "2025-10-09", "close": 0.032, "volume": 15751119.0}, {"date": "2025-10-10", "close": 0.032, "volume": 21004208.0}, {"date": "2025-10-13", "close": 0.03, "volume": 15062898.0}, {"date": "2025-10-14", "close": 0.032, "volume": 11215778.0}, {"date": "2025-10-15", "close": 0.041, "volume": 121133909.0}, {"date": "2025-10-16", "close": 0.042, "volume": 75751671.0}, {"date": "2025-10-17", "close": 0.039, "volume": 33913054.0}, {"date": "2025-10-20", "close": 0.043, "volume": 30610057.0}, {"date": "2025-10-21", "close": 0.036, "volume": 45536836.0}, {"date": "2025-10-22", "close": 0.033, "volume": 20219750.0}, {"date": "2025-10-23", "close": 0.035, "volume": 28126853.0}, {"date": "2025-10-24", "close": 0.036, "volume": 14212674.0}, {"date": "2025-10-27", "close": 0.033, "volume": 8864207.0}, {"date": "2025-10-28", "close": 0.03, "volume": 17325922.0}, {"date": "2025-10-29", "close": 0.032, "volume": 6353281.0}, {"date": "2025-10-30", "close": 0.031, "volume": 10939805.0}, {"date": "2025-10-31", "close": 0.032, "volume": 3708932.0}, {"date": "2025-11-03", "close": 0.032, "volume": 4940547.0}, {"date": "2025-11-04", "close": 0.03, "volume": 4305736.0}, {"date": "2025-11-05", "close": 0.032, "volume": 15118942.0}, {"date": "2025-11-06", "close": 0.038, "volume": 26485671.0}, {"date": "2025-11-07", "close": 0.035, "volume": 6116164.0}, {"date": "2025-11-10", "close": 0.035, "volume": 12913368.0}, {"date": "2025-11-11", "close": 0.032, "volume": 6262497.0}, {"date": "2025-11-12", "close": 0.032, "volume": 4231081.0}, {"date": "2025-11-13", "close": 0.032, "volume": 4696648.0}, {"date": "2025-11-14", "close": 0.03, "volume": 10640079.0}, {"date": "2025-11-17", "close": 0.038, "volume": 36735348.0}, {"date": "2025-11-18", "close": 0.036, "volume": 25942564.0}, {"date": "2025-11-19", "close": 0.032, "volume": 21620208.0}, {"date": "2025-11-20", "close": 0.03, "volume": 23306331.0}, {"date": "2025-11-21", "close": 0.031, "volume": 25796115.0}, {"date": "2025-11-24", "close": 0.031, "volume": 5196832.0}, {"date": "2025-11-25", "close": 0.029, "volume": 8966310.0}, {"date": "2025-11-26", "close": 0.031, "volume": 4168657.0}, {"date": "2025-11-27", "close": 0.032, "volume": 28666501.0}, {"date": "2025-11-28", "close": 0.032, "volume": 11613516.0}, {"date": "2025-12-01", "close": 0.03, "volume": 10958849.0}, {"date": "2025-12-04", "close": 0.028, "volume": 14810721.0}, {"date": "2025-12-05", "close": 0.028, "volume": 2110940.0}, {"date": "2025-12-08", "close": 0.028, "volume": 2390383.0}, {"date": "2025-12-09", "close": 0.026, "volume": 7783290.0}, {"date": "2025-12-10", "close": 0.024, "volume": 20997880.0}, {"date": "2025-12-11", "close": 0.025, "volume": 10133770.0}, {"date": "2025-12-12", "close": 0.024, "volume": 3007440.0}, {"date": "2025-12-15", "close": 0.024, "volume": 4714091.0}, {"date": "2025-12-16", "close": 0.024, "volume": 4911607.0}, {"date": "2025-12-17", "close": 0.023, "volume": 3969619.0}, {"date": "2025-12-18", "close": 0.021, "volume": 2746237.0}, {"date": "2025-12-19", "close": 0.024, "volume": 5993191.0}, {"date": "2025-12-22", "close": 0.023, "volume": 1528068.0}, {"date": "2025-12-23", "close": 0.024, "volume": 23919783.0}, {"date": "2025-12-24", "close": 0.024, "volume": 474685.0}, {"date": "2025-12-29", "close": 0.025, "volume": 3780315.0}, {"date": "2025-12-30", "close": 0.024, "volume": 2262217.0}, {"date": "2025-12-31", "close": 0.025, "volume": 2795829.0}, {"date": "2026-01-02", "close": 0.024, "volume": 2135559.0}, {"date": "2026-01-05", "close": 0.024, "volume": 3050032.0}, {"date": "2026-01-06", "close": 0.025, "volume": 2677000.0}, {"date": "2026-01-07", "close": 0.025, "volume": 6010466.0}, {"date": "2026-01-08", "close": 0.025, "volume": 6498336.0}, {"date": "2026-01-09", "close": 0.026, "volume": 6949198.0}, {"date": "2026-01-12", "close": 0.026, "volume": 18393299.0}, {"date": "2026-01-13", "close": 0.026, "volume": 9832373.0}, {"date": "2026-01-14", "close": 0.026, "volume": 2658851.0}, {"date": "2026-01-15", "close": 0.028, "volume": 22606858.0}, {"date": "2026-01-16", "close": 0.029, "volume": 6412027.0}, {"date": "2026-01-19", "close": 0.028, "volume": 7611720.0}, {"date": "2026-01-20", "close": 0.031, "volume": 23457309.0}, {"date": "2026-01-21", "close": 0.029, "volume": 5202864.0}, {"date": "2026-01-22", "close": 0.03, "volume": 3608883.0}, {"date": "2026-01-23", "close": 0.029, "volume": 4643178.0}, {"date": "2026-01-27", "close": 0.028, "volume": 9858140.0}, {"date": "2026-01-28", "close": 0.026, "volume": 11727663.0}, {"date": "2026-01-29", "close": 0.025, "volume": 7302810.0}, {"date": "2026-01-30", "close": 0.025, "volume": 3552619.0}, {"date": "2026-02-02", "close": 0.027, "volume": 4390071.0}, {"date": "2026-02-03", "close": 0.025, "volume": 5300410.0}, {"date": "2026-02-05", "close": 0.029, "volume": 9714913.0}, {"date": "2026-02-06", "close": 0.028, "volume": 6646167.0}, {"date": "2026-02-09", "close": 0.028, "volume": 3194374.0}, {"date": "2026-02-10", "close": 0.027, "volume": 1515438.0}, {"date": "2026-02-11", "close": 0.029, "volume": 1868222.0}, {"date": "2026-02-12", "close": 0.027, "volume": 4200759.0}, {"date": "2026-02-13", "close": 0.028, "volume": 1532029.0}, {"date": "2026-02-16", "close": 0.026, "volume": 2152327.0}, {"date": "2026-02-17", "close": 0.026, "volume": 437150.0}, {"date": "2026-02-18", "close": 0.025, "volume": 5794731.0}, {"date": "2026-02-19", "close": 0.024, "volume": 2148371.0}, {"date": "2026-02-20", "close": 0.024, "volume": 1455755.0}, {"date": "2026-02-23", "close": 0.023, "volume": 3810457.0}, {"date": "2026-02-24", "close": 0.025, "volume": 7752233.0}, {"date": "2026-02-25", "close": 0.024, "volume": 4627297.0}, {"date": "2026-02-26", "close": 0.026, "volume": 1654916.0}, {"date": "2026-02-27", "close": 0.025, "volume": 601541.0}, {"date": "2026-03-02", "close": 0.027, "volume": 7273733.0}, {"date": "2026-03-03", "close": 0.025, "volume": 5297341.0}, {"date": "2026-03-04", "close": 0.025, "volume": 3293030.0}, {"date": "2026-03-05", "close": 0.025, "volume": 1845731.0}, {"date": "2026-03-06", "close": 0.024, "volume": 1776694.0}, {"date": "2026-03-09", "close": 0.023, "volume": 4133010.0}, {"date": "2026-03-10", "close": 0.022, "volume": 949355.0}, {"date": "2026-03-11", "close": 0.024, "volume": 1976583.0}, {"date": "2026-03-12", "close": 0.026, "volume": 5417417.0}, {"date": "2026-03-13", "close": 0.024, "volume": 2464662.0}, {"date": "2026-03-16", "close": 0.024, "volume": 754926.0}, {"date": "2026-03-17", "close": 0.024, "volume": 1830134.0}, {"date": "2026-03-18", "close": 0.023, "volume": 2652727.0}, {"date": "2026-03-19", "close": 0.022, "volume": 4110120.0}, {"date": "2026-03-20", "close": 0.021, "volume": 1918747.0}, {"date": "2026-03-23", "close": 0.018, "volume": 13311153.0}, {"date": "2026-03-24", "close": 0.019, "volume": 2807408.0}, {"date": "2026-03-25", "close": 0.018, "volume": 2944880.0}, {"date": "2026-03-26", "close": 0.019, "volume": 1141154.0}, {"date": "2026-03-27", "close": 0.019, "volume": 629144.0}, {"date": "2026-03-30", "close": 0.02, "volume": 5077741.0}, {"date": "2026-03-31", "close": 0.02, "volume": 1635877.0}, {"date": "2026-04-01", "close": 0.02, "volume": 1572870.0}, {"date": "2026-04-02", "close": 0.019, "volume": 1329958.0}, {"date": "2026-04-07", "close": 0.019, "volume": 1447004.0}, {"date": "2026-04-08", "close": 0.021, "volume": 4287300.0}, {"date": "2026-04-09", "close": 0.023, "volume": 7936321.0}, {"date": "2026-04-10", "close": 0.022, "volume": 5130300.0}, {"date": "2026-04-13", "close": 0.022, "volume": 2605985.0}, {"date": "2026-04-14", "close": 0.021, "volume": 3995111.0}, {"date": "2026-04-15", "close": 0.022, "volume": 3801253.0}, {"date": "2026-04-16", "close": 0.022, "volume": 654189.0}, {"date": "2026-04-17", "close": 0.021, "volume": 1794751.0}, {"date": "2026-04-20", "close": 0.022, "volume": 1818660.0}, {"date": "2026-04-21", "close": 0.023, "volume": 1699424.0}, {"date": "2026-04-22", "close": 0.022, "volume": 291625.0}, {"date": "2026-04-23", "close": 0.021, "volume": 1023504.0}, {"date": "2026-04-24", "close": 0.021, "volume": 210111.0}, {"date": "2026-04-27", "close": 0.019, "volume": 3522367.0}, {"date": "2026-04-30", "close": 0.019, "volume": 25018155.0}, {"date": "2026-05-01", "close": 0.02, "volume": 7167533.0}, {"date": "2026-05-04", "close": 0.02, "volume": 1963781.0}, {"date": "2026-05-05", "close": 0.019, "volume": 1511447.0}, {"date": "2026-05-06", "close": 0.019, "volume": 1426479.0}, {"date": "2026-05-07", "close": 0.02, "volume": 2353391.0}, {"date": "2026-05-08", "close": 0.019, "volume": 1547503.0}, {"date": "2026-05-11", "close": 0.017, "volume": 8769450.0}, {"date": "2026-05-12", "close": 0.018, "volume": 1431617.0}, {"date": "2026-05-13", "close": 0.017, "volume": 6168510.0}, {"date": "2026-05-14", "close": 0.017, "volume": 3352275.0}, {"date": "2026-05-15", "close": 0.015, "volume": 3246107.0}, {"date": "2026-05-18", "close": 0.017, "volume": 3289316.0}, {"date": "2026-05-19", "close": 0.016, "volume": 2056897.0}, {"date": "2026-05-20", "close": 0.015, "volume": 1028135.0}, {"date": "2026-05-21", "close": 0.015, "volume": 536050.0}, {"date": "2026-05-22", "close": 0.015, "volume": 1160980.0}, {"date": "2026-05-25", "close": 0.015, "volume": 8616776.0}, {"date": "2026-05-26", "close": 0.016, "volume": 1048220.0}, {"date": "2026-05-27", "close": 0.015, "volume": 854000.0}, {"date": "2026-05-28", "close": 0.016, "volume": 6917112.0}, {"date": "2026-05-29", "close": 0.016, "volume": 4667256.0}, {"date": "2026-06-01", "close": 0.015, "volume": 1774117.0}, {"date": "2026-06-02", "close": 0.016, "volume": 2658047.0}, {"date": "2026-06-03", "close": 0.017, "volume": 697766.0}, {"date": "2026-06-04", "close": 0.015, "volume": 1481073.0}, {"date": "2026-06-05", "close": 0.0155, "volume": 95735.0}, {"date": "2026-06-09", "close": 0.015, "volume": 3839016.0}, {"date": "2026-06-10", "close": 0.0145, "volume": 1967252.0}, {"date": "2026-06-11", "close": 0.0135, "volume": 2540633.0}, {"date": "2026-06-12", "close": 0.013, "volume": 595940.0}, {"date": "2026-06-15", "close": 0.014, "volume": 3102847.0}, {"date": "2026-06-16", "close": 0.014, "volume": 1176258.0}, {"date": "2026-06-17", "close": 0.014, "volume": 1295564.0}, {"date": "2026-06-18", "close": 0.013, "volume": 785795.0}, {"date": "2026-06-19", "close": 0.012, "volume": 574887.0}, {"date": "2026-06-22", "close": 0.013, "volume": 2694132.0}, {"date": "2026-06-23", "close": 0.011, "volume": 3223514.0}, {"date": "2026-06-24", "close": 0.0105, "volume": 4695381.0}, {"date": "2026-06-25", "close": 0.011, "volume": 4815718.0}, {"date": "2026-06-26", "close": 0.01, "volume": 2286882.0}, {"date": "2026-06-29", "close": 0.011, "volume": 3286961.0}, {"date": "2026-06-30", "close": 0.011, "volume": 3585802.0}, {"date": "2026-07-01", "close": 0.011, "volume": 658944.0}, {"date": "2026-07-02", "close": 0.012, "volume": 780737.0}, {"date": "2026-07-03", "close": 0.013, "volume": 3693667.0}, {"date": "2026-07-06", "close": 0.013, "volume": 972111.0}, {"date": "2026-07-07", "close": 0.013, "volume": 695706.0}, {"date": "2026-07-08", "close": 0.011, "volume": 1143270.0}, {"date": "2026-07-09", "close": 0.012, "volume": 1569318.0}, {"date": "2026-07-10", "close": 0.012, "volume": 141045.0}, {"date": "2026-07-13", "close": 0.012, "volume": 203861.0}, {"date": "2026-07-14", "close": 0.012, "volume": 762332.0}, {"date": "2026-07-15", "close": 0.011, "volume": 1080936.0}, {"date": "2026-07-16", "close": 0.012, "volume": 287722.0}, {"date": "2026-07-17", "close": 0.012, "volume": 40000.0}, {"date": "2026-07-20", "close": 0.011, "volume": 1461050.0}, {"date": "2026-07-21", "close": 0.012, "volume": 543033.0}, {"date": "2026-07-22", "close": 0.011, "volume": 437017.0}, {"date": "2026-07-23", "close": 0.012, "volume": 630630.0}, {"date": "2026-07-24", "close": 0.01, "volume": 3948700.0}, {"date": "2026-07-27", "close": 0.01, "volume": 284624.0}, {"date": "2026-07-28", "close": 0.01, "volume": 408707.0}, {"date": "2026-07-29", "close": 0.01, "volume": 498727.0}, {"date": "2026-07-30", "close": 0.011, "volume": 3340213.0}, {"date": "2026-07-31", "close": 0.01, "volume": 2374777.0}, {"date": "2026-08-03", "close": 0.01, "volume": 1459103.0}, {"date": "2026-08-04", "close": 0.01, "volume": 649860.0}, {"date": "2026-08-05", "close": 0.01, "volume": 852360.0}, {"date": "2026-08-06", "close": 0.011, "volume": 4301672.0}, {"date": "2026-08-07", "close": 0.011, "volume": 1165413.0}, {"date": "2026-08-10", "close": 0.011, "volume": 781512.0}, {"date": "2026-08-11", "close": 0.011, "volume": 2281947.0}, {"date": "2026-08-12", "close": 0.012, "volume": 1669857.0}, {"date": "2026-08-13", "close": 0.0115, "volume": 1207880.0}, {"date": "2026-08-14", "close": 0.011, "volume": 1128692.0}, {"date": "2026-08-17", "close": 0.01, "volume": 917077.0}, {"date": "2026-08-18", "close": 0.01, "volume": 532908.0}, {"date": "2026-08-19", "close": 0.011, "volume": 769537.0}, {"date": "2026-08-20", "close": 0.0105, "volume": 602813.0}, {"date": "2026-08-21", "close": 0.01, "volume": 278466.0}, {"date": "2026-08-24", "close": 0.01, "volume": 4366726.0}, {"date": "2026-08-25", "close": 0.011, "volume": 1984324.0}, {"date": "2026-08-26", "close": 0.011, "volume": 337324.0}, {"date": "2026-08-27", "close": 0.01, "volume": 4255280.0}, {"date": "2026-08-28", "close": 0.009, "volume": 3841039.0}, {"date": "2026-08-31", "close": 0.01, "volume": 5554331.0}, {"date": "2026-09-01", "close": 0.012, "volume": 6038159.0}, {"date": "2026-09-02", "close": 0.01, "volume": 2921802.0}, {"date": "2026-09-03", "close": 0.011, "volume": 3739361.0}, {"date": "2026-09-04", "close": 0.011, "volume": 334885.0}, {"date": "2026-09-07", "close": 0.01, "volume": 1253053.0}], "refreshing": true}