{"ticker": "SKK", "overview": {"name": "Stakk Limited", "country": "Australia", "industry": "Telecommunication Services"}, "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": "SKK", "has_prices": true, "as_of": "2026-09-18", "last": 0.018, "prev_close": 0.019, "change": -0.0010000000000000009, "change_pct": -0.05263157894736847, "session_volume": 20932376.0, "vwap_5": 0.01849229009611183, "vwap_20": 0.018859434893981626, "vwap_60": 0.02161553197699314, "vwap_250": 0.03950749178591025, "high_52w": 0.053, "low_52w": 0.017, "avg_volume_20": 15317573.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03141342", "src": "ASX", "ticker": "SKK", "cik": "", "company": "Stakk Limited", "company_raw": "Stakk Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on SKK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141342", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65809}, {"id": "ASXSH-03137283", "src": "ASX", "ticker": "SKK", "cik": "", "company": "Stakk Limited", "company_raw": "Name/Scheme Stakk Ltd", "who": "Katz Family Limited Partnership", "who_key": "Katz Family Limited Partnership", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in SKK \u2014 Katz Family Limited Partnership declares 7.32%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137283", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70129}, {"id": "ASX-03135027", "src": "ASX", "ticker": "SKK", "cik": "", "company": "Stakk Limited", "company_raw": "Stakk Ltd", "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 SKK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135027", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88849}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Katz Family Limited Partnership", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.32, "notice_date": "2026-09-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137283-6A1344540", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Wallace", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-14", "source_url": "https://www.marketindex.com.au/asx/skk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Wallace", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-15", "source_url": "https://www.marketindex.com.au/asx/skk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Vallelonga", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-06-27", "source_url": "https://www.marketindex.com.au/asx/skk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Hunt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-06-23", "source_url": "https://www.marketindex.com.au/asx/skk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Mondello", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-16", "source_url": "https://www.marketindex.com.au/asx/skk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Mondello", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-28", "source_url": "https://www.marketindex.com.au/asx/skk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Wallace", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-29", "source_url": "https://www.marketindex.com.au/asx/skk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Mondello", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-01-13", "source_url": "https://www.marketindex.com.au/asx/skk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Vallelonga", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-08", "source_url": "https://www.marketindex.com.au/asx/skk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Mondello", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-03", "source_url": "https://www.marketindex.com.au/asx/skk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Wallace", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-03", "source_url": "https://www.marketindex.com.au/asx/skk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/skk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/skk", "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": "2025-10-12", "source_url": "https://www.marketindex.com.au/asx/skk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/skk", "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": "2025-04-17", "source_url": "https://www.marketindex.com.au/asx/skk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-07", "source_url": "https://www.marketindex.com.au/asx/skk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-04", "source_url": "https://www.marketindex.com.au/asx/skk", "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": "2025-01-06", "source_url": "https://www.marketindex.com.au/asx/skk", "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": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/skk", "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": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/skk", "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": "2024-09-06", "source_url": "https://www.marketindex.com.au/asx/skk", "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": "2023-12-15", "source_url": "https://www.marketindex.com.au/asx/skk", "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": "2023-08-11", "source_url": "https://www.marketindex.com.au/asx/skk", "needs_ocr": 0}], "directors": [{"name": "B Mondello", "first_seen": "2015-12-03", "last_seen": "2016-05-16", "status": "past", "notices": 4}, {"name": "J Hunt", "first_seen": "2016-06-23", "last_seen": "2016-06-23", "status": "past", "notices": 1}, {"name": "S Vallelonga", "first_seen": "2015-12-08", "last_seen": "2016-06-27", "status": "past", "notices": 2}, {"name": "K Wallace", "first_seen": "2015-12-03", "last_seen": "2017-09-14", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155918-6A1352734"}, {"date": "2026-10-27", "form": "Company Administration", "title": "Andrew Taylor Resigns from Board of Directors", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154304-6A1351941"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Cleansing notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152491-6A1351031"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Application for quotation of securities - SKK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152486-6A1351028"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Stakk Extends Contract with Chime Financial to December 2027", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149772-6A1349841"}], "performance": {"ticker": "SKK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-06-15", "close": 85.24518564, "volume": 10903.0}, {"date": "2004-06-16", "close": 86.71493022, "volume": 3217.0}, {"date": "2004-06-17", "close": 89.65441938, "volume": 1287.0}, {"date": "2004-06-18", "close": 94.06365312, "volume": 2892.0}, {"date": "2004-06-21", "close": 94.06365312, "volume": 71.0}, {"date": "2004-06-22", "close": 92.59390854, "volume": 415.0}, {"date": "2004-06-23", "close": 91.12416396, "volume": 643.0}, {"date": "2004-06-24", "close": 89.65441938, "volume": 272.0}, {"date": "2004-06-25", "close": 86.71493022, "volume": 680.0}, {"date": "2004-06-28", "close": 85.24518564, "volume": 340.0}, {"date": "2004-06-29", "close": 86.71493022, "volume": 646.0}, {"date": "2004-06-30", "close": 86.71493022, "volume": 648.0}, {"date": "2004-07-01", "close": 94.06365312, "volume": 471.0}, {"date": "2004-07-02", "close": 92.59390854, "volume": 232.0}, {"date": "2004-07-05", "close": 86.71493022, "volume": 1140.0}, {"date": "2004-07-06", "close": 88.1846748, "volume": 963.0}, {"date": "2004-07-07", "close": 86.71493022, "volume": 355.0}, {"date": "2004-07-08", "close": 88.1846748, "volume": 621.0}, {"date": "2004-07-12", "close": 88.1846748, "volume": 315.0}, {"date": "2004-07-13", "close": 91.12416396, "volume": 222.0}, {"date": "2004-07-14", "close": 95.5333977, "volume": 5797.0}, {"date": "2004-07-15", "close": 101.41237602, "volume": 1588.0}, {"date": "2004-07-16", "close": 101.41237602, "volume": 5636.0}, {"date": "2004-07-19", "close": 102.8821206, "volume": 840.0}, {"date": "2004-07-20", "close": 105.82160976, "volume": 725.0}, {"date": "2004-07-21", "close": 104.35186518, "volume": 408.0}, {"date": "2004-07-22", "close": 101.41237602, "volume": 973.0}, {"date": "2004-07-23", "close": 101.41237602, "volume": 245.0}, {"date": "2004-07-26", "close": 101.41237602, "volume": 312.0}, {"date": "2004-07-27", "close": 99.94263144, "volume": 327.0}, {"date": "2004-07-28", "close": 101.41237602, "volume": 761.0}, {"date": "2004-07-29", "close": 101.41237602, "volume": 217.0}, {"date": "2004-07-30", "close": 101.41237602, "volume": 170.0}, {"date": "2004-08-02", "close": 101.41237602, "volume": 313.0}, {"date": "2004-08-03", "close": 101.41237602, "volume": 218.0}, {"date": "2004-08-04", "close": 101.41237602, "volume": 41.0}, {"date": "2004-08-05", "close": 101.41237602, "volume": 823.0}, {"date": "2004-08-06", "close": 99.94263144, "volume": 578.0}, {"date": "2004-08-09", "close": 97.00314228, "volume": 585.0}, {"date": "2004-08-11", "close": 95.5333977, "volume": 15.0}, {"date": "2004-08-12", "close": 95.5333977, "volume": 272.0}, {"date": "2004-08-13", "close": 95.5333977, "volume": 351.0}, {"date": "2004-08-16", "close": 95.5333977, "volume": 277.0}, {"date": "2004-08-17", "close": 95.5333977, "volume": 51.0}, {"date": "2004-08-18", "close": 27.92514702, "volume": 20106.0}, {"date": "2004-08-19", "close": 27.19027473, "volume": 21333.0}, {"date": "2004-08-20", "close": 24.98565786, "volume": 16125.0}, {"date": "2004-08-23", "close": 24.25078557, "volume": 5703.0}, {"date": "2004-08-24", "close": 20.57642412, "volume": 18715.0}, {"date": "2004-08-25", "close": 22.0461687, "volume": 13223.0}, {"date": "2004-08-26", "close": 23.51591328, "volume": 16568.0}, {"date": "2004-08-31", "close": 17.63693496, "volume": 31965.0}, {"date": "2004-09-01", "close": 17.63693496, "volume": 13688.0}, {"date": "2004-09-02", "close": 17.63693496, "volume": 6879.0}, {"date": "2004-09-03", "close": 18.37180725, "volume": 10220.0}, {"date": "2004-09-06", "close": 16.90206267, "volume": 3354.0}, {"date": "2004-09-07", "close": 16.90206267, "volume": 2313.0}, {"date": "2004-09-08", "close": 16.16719038, "volume": 2468.0}, {"date": "2004-09-09", "close": 15.43231809, "volume": 1796.0}, {"date": "2004-09-10", "close": 16.90206267, "volume": 1157.0}, {"date": "2004-09-13", "close": 18.37180725, "volume": 1319.0}, {"date": "2004-09-14", "close": 16.16719038, "volume": 1837.0}, {"date": "2004-09-15", "close": 16.90206267, "volume": 1361.0}, {"date": "2004-09-16", "close": 16.90206267, "volume": 7086.0}, {"date": "2004-09-17", "close": 18.37180725, "volume": 2479.0}, {"date": "2004-09-20", "close": 16.90206267, "volume": 2116.0}, {"date": "2004-09-21", "close": 16.90206267, "volume": 759.0}, {"date": "2004-09-22", "close": 18.37180725, "volume": 2005.0}, {"date": "2004-09-23", "close": 18.37180725, "volume": 885.0}, {"date": "2004-09-24", "close": 18.37180725, "volume": 1554.0}, {"date": "2004-09-27", "close": 19.10667954, "volume": 5005.0}, {"date": "2004-09-28", "close": 19.84155183, "volume": 1981.0}, {"date": "2004-09-29", "close": 18.37180725, "volume": 2181.0}, {"date": "2004-09-30", "close": 16.90206267, "volume": 2841.0}, {"date": "2004-10-01", "close": 17.63693496, "volume": 936.0}, {"date": "2004-10-04", "close": 17.63693496, "volume": 616.0}, {"date": "2004-10-05", "close": 17.63693496, "volume": 1770.0}, {"date": "2004-10-06", "close": 17.63693496, "volume": 1204.0}, {"date": "2004-10-07", "close": 17.63693496, "volume": 68.0}, {"date": "2004-10-08", "close": 18.37180725, "volume": 1115.0}, {"date": "2004-10-11", "close": 19.10667954, "volume": 170.0}, {"date": "2004-10-12", "close": 20.57642412, "volume": 2831.0}, {"date": "2004-10-13", "close": 19.10667954, "volume": 1769.0}, {"date": "2004-10-14", "close": 19.10667954, "volume": 68.0}, {"date": "2004-10-15", "close": 19.10667954, "volume": 191.0}, {"date": "2004-10-18", "close": 18.37180725, "volume": 1558.0}, {"date": "2004-10-19", "close": 17.63693496, "volume": 714.0}, {"date": "2004-10-20", "close": 17.63693496, "volume": 204.0}, {"date": "2004-10-22", "close": 17.63693496, "volume": 204.0}, {"date": "2004-10-25", "close": 16.90206267, "volume": 1420.0}, {"date": "2004-10-27", "close": 16.90206267, "volume": 68.0}, {"date": "2004-10-28", "close": 16.90206267, "volume": 695.0}, {"date": "2004-11-01", "close": 17.63693496, "volume": 1361.0}, {"date": "2004-11-02", "close": 16.16719038, "volume": 2419.0}, {"date": "2004-11-03", "close": 17.63693496, "volume": 1065.0}, {"date": "2004-11-04", "close": 17.63693496, "volume": 100.0}, {"date": "2004-11-05", "close": 17.63693496, "volume": 493.0}, {"date": "2004-11-08", "close": 15.43231809, "volume": 5470.0}, {"date": "2004-11-09", "close": 13.521650136, "volume": 3972.0}, {"date": "2004-11-10", "close": 11.75795664, "volume": 4763.0}, {"date": "2004-11-11", "close": 11.317033266, "volume": 9392.0}, {"date": "2004-11-12", "close": 11.75795664, "volume": 1259.0}, {"date": "2004-11-15", "close": 10.582160976, "volume": 1232.0}, {"date": "2004-11-16", "close": 10.582160976, "volume": 340.0}, {"date": "2004-11-17", "close": 10.876109892, "volume": 136.0}, {"date": "2004-11-18", "close": 10.876109892, "volume": 612.0}, {"date": "2004-11-19", "close": 10.435186518, "volume": 3701.0}, {"date": "2004-11-22", "close": 11.610982182, "volume": 626.0}, {"date": "2004-11-23", "close": 8.81846748, "volume": 5040.0}, {"date": "2004-11-24", "close": 8.81846748, "volume": 1669.0}, {"date": "2004-11-25", "close": 8.81846748, "volume": 68.0}, {"date": "2004-11-26", "close": 8.81846748, "volume": 466.0}, {"date": "2004-11-29", "close": 8.965441938, "volume": 887.0}, {"date": "2004-12-01", "close": 9.112416396, "volume": 252.0}, {"date": "2004-12-02", "close": 9.994263144, "volume": 538.0}, {"date": "2004-12-03", "close": 10.435186518, "volume": 980.0}, {"date": "2004-12-06", "close": 12.051905556, "volume": 2664.0}, {"date": "2004-12-07", "close": 12.49282893, "volume": 3867.0}, {"date": "2004-12-08", "close": 13.521650136, "volume": 1614.0}, {"date": "2004-12-09", "close": 14.6974458, "volume": 2011.0}, {"date": "2004-12-24", "close": 8.81846748, "volume": 10322.0}, {"date": "2004-12-29", "close": 8.81846748, "volume": 3032.0}, {"date": "2004-12-30", "close": 9.406365312, "volume": 340.0}, {"date": "2004-12-31", "close": 8.671493022, "volume": 1021.0}, {"date": "2005-01-04", "close": 7.936620732, "volume": 1021.0}, {"date": "2005-01-05", "close": 9.994263144, "volume": 1134.0}, {"date": "2005-01-06", "close": 13.22770122, "volume": 5570.0}, {"date": "2005-01-07", "close": 11.75795664, "volume": 1592.0}, {"date": "2005-01-10", "close": 10.729135434, "volume": 844.0}, {"date": "2005-01-11", "close": 10.28821206, "volume": 54.0}, {"date": "2005-01-12", "close": 11.02308435, "volume": 2038.0}, {"date": "2005-01-13", "close": 9.55333977, "volume": 122.0}, {"date": "2005-01-14", "close": 8.965441938, "volume": 1327.0}, {"date": "2005-01-17", "close": 10.28821206, "volume": 538.0}, {"date": "2005-01-18", "close": 9.55333977, "volume": 2660.0}, {"date": "2005-01-19", "close": 8.965441938, "volume": 136.0}, {"date": "2005-01-20", "close": 8.965441938, "volume": 136.0}, {"date": "2005-01-21", "close": 8.81846748, "volume": 2109.0}, {"date": "2005-01-24", "close": 8.81846748, "volume": 1592.0}, {"date": "2005-01-25", "close": 8.81846748, "volume": 374.0}, {"date": "2005-01-27", "close": 9.406365312, "volume": 395.0}, {"date": "2005-01-28", "close": 8.230569648, "volume": 1633.0}, {"date": "2005-01-31", "close": 8.230569648, "volume": 1055.0}, {"date": "2005-02-01", "close": 8.08359519, "volume": 5117.0}, {"date": "2005-02-02", "close": 8.81846748, "volume": 2607.0}, {"date": "2005-02-03", "close": 8.81846748, "volume": 675.0}, {"date": "2005-02-04", "close": 8.377544106, "volume": 177.0}, {"date": "2005-02-07", "close": 7.495697358, "volume": 838.0}, {"date": "2005-02-08", "close": 7.495697358, "volume": 170.0}, {"date": "2005-02-09", "close": 8.81846748, "volume": 1125.0}, {"date": "2005-02-10", "close": 7.495697358, "volume": 27.0}, {"date": "2005-02-11", "close": 8.81846748, "volume": 501.0}, {"date": "2005-02-14", "close": 8.81846748, "volume": 925.0}, {"date": "2005-02-15", "close": 8.81846748, "volume": 510.0}, {"date": "2005-02-16", "close": 8.81846748, "volume": 100.0}, {"date": "2005-02-17", "close": 8.81846748, "volume": 612.0}, {"date": "2005-02-18", "close": 8.81846748, "volume": 7.0}, {"date": "2005-02-21", "close": 9.406365312, "volume": 529.0}, {"date": "2005-02-22", "close": 9.406365312, "volume": 208.0}, {"date": "2005-02-23", "close": 9.55333977, "volume": 34.0}, {"date": "2005-02-24", "close": 9.55333977, "volume": 52.0}, {"date": "2005-02-25", "close": 8.524518564, "volume": 1225.0}, {"date": "2005-02-28", "close": 8.671493022, "volume": 1228.0}, {"date": "2005-03-02", "close": 6.025952778, "volume": 68.0}, {"date": "2005-03-03", "close": 5.732003862, "volume": 1116.0}, {"date": "2005-03-04", "close": 5.585029404, "volume": 1210.0}, {"date": "2005-03-07", "close": 4.262259282, "volume": 940.0}, {"date": "2005-03-09", "close": 4.262259282, "volume": 867.0}, {"date": "2005-03-10", "close": 3.67436145, "volume": 504.0}, {"date": "2005-03-11", "close": 4.262259282, "volume": 1892.0}, {"date": "2005-03-14", "close": 4.262259282, "volume": 183.0}, {"date": "2005-03-15", "close": 4.40923374, "volume": 1009.0}, {"date": "2005-03-16", "close": 5.14410603, "volume": 721.0}, {"date": "2005-03-18", "close": 7.3487229, "volume": 1293.0}, {"date": "2005-03-21", "close": 7.3487229, "volume": 503.0}, {"date": "2005-03-23", "close": 5.87897832, "volume": 170.0}, {"date": "2005-03-29", "close": 4.115284824, "volume": 1097.0}, {"date": "2005-03-30", "close": 4.556208198, "volume": 590.0}, {"date": "2005-03-31", "close": 4.703182656, "volume": 544.0}, {"date": "2005-04-06", "close": 4.850157114, "volume": 34.0}, {"date": "2005-04-08", "close": 4.40923374, "volume": 170.0}, {"date": "2005-04-12", "close": 4.115284824, "volume": 510.0}, {"date": "2005-04-13", "close": 3.67436145, "volume": 2524.0}, {"date": "2005-04-14", "close": 3.968310366, "volume": 1225.0}, {"date": "2005-04-15", "close": 4.262259282, "volume": 136.0}, {"date": "2005-04-18", "close": 4.262259282, "volume": 340.0}, {"date": "2005-04-21", "close": 4.703182656, "volume": 204.0}, {"date": "2005-04-22", "close": 4.850157114, "volume": 850.0}, {"date": "2005-04-26", "close": 4.850157114, "volume": 1471.0}, {"date": "2005-04-27", "close": 4.40923374, "volume": 184.0}, {"date": "2005-04-28", "close": 5.732003862, "volume": 680.0}, {"date": "2005-04-29", "close": 5.732003862, "volume": 136.0}, {"date": "2005-05-02", "close": 5.291080488, "volume": 136.0}, {"date": "2005-05-04", "close": 6.172927236, "volume": 483.0}, {"date": "2005-05-05", "close": 6.172927236, "volume": 340.0}, {"date": "2005-05-06", "close": 10.28821206, "volume": 6697.0}, {"date": "2005-05-09", "close": 10.28821206, "volume": 803.0}, {"date": "2005-05-10", "close": 8.08359519, "volume": 1314.0}, {"date": "2005-05-11", "close": 8.81846748, "volume": 155.0}, {"date": "2005-05-13", "close": 9.406365312, "volume": 136.0}, {"date": "2005-05-16", "close": 8.524518564, "volume": 635.0}, {"date": "2005-05-18", "close": 7.3487229, "volume": 670.0}, {"date": "2005-05-19", "close": 8.08359519, "volume": 102.0}, {"date": "2005-05-23", "close": 8.08359519, "volume": 20.0}, {"date": "2005-05-26", "close": 5.732003862, "volume": 68.0}, {"date": "2005-05-30", "close": 5.14410603, "volume": 694.0}, {"date": "2005-06-01", "close": 6.172927236, "volume": 340.0}, {"date": "2005-06-06", "close": 5.87897832, "volume": 272.0}, {"date": "2005-06-07", "close": 6.025952778, "volume": 41.0}, {"date": "2005-06-08", "close": 6.025952778, "volume": 163.0}, {"date": "2005-06-09", "close": 6.025952778, "volume": 41.0}, {"date": "2005-06-10", "close": 6.61385061, "volume": 76.0}, {"date": "2005-06-15", "close": 6.319901694, "volume": 68.0}, {"date": "2005-06-16", "close": 6.319901694, "volume": 109.0}, {"date": "2005-06-17", "close": 7.054773984, "volume": 82.0}, {"date": "2005-06-20", "close": 5.438054946, "volume": 323.0}, {"date": "2005-06-21", "close": 4.703182656, "volume": 306.0}, {"date": "2005-06-23", "close": 4.703182656, "volume": 510.0}, {"date": "2005-06-27", "close": 4.850157114, "volume": 225.0}, {"date": "2005-06-28", "close": 5.14410603, "volume": 1531.0}, {"date": "2005-06-29", "close": 5.14410603, "volume": 1327.0}, {"date": "2005-06-30", "close": 4.703182656, "volume": 1647.0}, {"date": "2005-07-12", "close": 5.291080488, "volume": 380.0}, {"date": "2005-07-19", "close": 5.87897832, "volume": 775.0}, {"date": "2005-08-01", "close": 6.61385061, "volume": 711.0}, {"date": "2005-08-03", "close": 6.61385061, "volume": 606.0}, {"date": "2005-08-05", "close": 5.14410603, "volume": 129.0}, {"date": "2005-08-10", "close": 5.87897832, "volume": 1004.0}, {"date": "2005-08-11", "close": 6.172927236, "volume": 612.0}, {"date": "2005-08-15", "close": 6.172927236, "volume": 178.0}, {"date": "2005-08-16", "close": 5.87897832, "volume": 1184.0}, {"date": "2005-08-24", "close": 5.87897832, "volume": 44.0}, {"date": "2005-08-25", "close": 6.172927236, "volume": 267.0}, {"date": "2005-08-26", "close": 5.87897832, "volume": 54.0}, {"date": "2005-08-29", "close": 4.997131572, "volume": 1934.0}, {"date": "2005-08-31", "close": 6.61385061, "volume": 680.0}, {"date": "2005-09-07", "close": 5.291080488, "volume": 45.0}, {"date": "2005-09-12", "close": 5.438054946, "volume": 177.0}, {"date": "2005-09-13", "close": 5.732003862, "volume": 218.0}, {"date": "2005-09-15", "close": 5.732003862, "volume": 204.0}, {"date": "2005-09-16", "close": 6.466876152, "volume": 272.0}, {"date": "2005-09-23", "close": 5.585029404, "volume": 163.0}, {"date": "2005-09-28", "close": 5.438054946, "volume": 829.0}, {"date": "2005-09-30", "close": 8.08359519, "volume": 2228.0}, {"date": "2005-10-05", "close": 8.08359519, "volume": 930.0}, {"date": "2005-10-06", "close": 8.08359519, "volume": 228.0}, {"date": "2005-10-07", "close": 8.81846748, "volume": 891.0}, {"date": "2005-10-10", "close": 8.81846748, "volume": 57.0}, {"date": "2005-10-21", "close": 6.025952778, "volume": 24.0}, {"date": "2005-10-25", "close": 6.025952778, "volume": 54.0}, {"date": "2005-10-26", "close": 5.87897832, "volume": 685.0}, {"date": "2005-10-31", "close": 6.61385061, "volume": 136.0}, {"date": "2005-11-02", "close": 7.054773984, "volume": 272.0}, {"date": "2005-11-04", "close": 5.87897832, "volume": 680.0}, {"date": "2005-11-17", "close": 6.61385061, "volume": 1491.0}, {"date": "2005-11-18", "close": 7.789646274, "volume": 136.0}, {"date": "2005-11-21", "close": 8.81846748, "volume": 306.0}, {"date": "2005-11-22", "close": 8.81846748, "volume": 348.0}, {"date": "2005-11-23", "close": 8.965441938, "volume": 131.0}, {"date": "2005-11-30", "close": 8.524518564, "volume": 2177.0}, {"date": "2005-12-05", "close": 10.141237602, "volume": 680.0}, {"date": "2005-12-08", "close": 10.28821206, "volume": 855.0}, {"date": "2005-12-12", "close": 11.02308435, "volume": 97.0}, {"date": "2005-12-13", "close": 11.170058808, "volume": 127.0}, {"date": "2005-12-14", "close": 11.464007724, "volume": 150.0}, {"date": "2005-12-15", "close": 11.02308435, "volume": 778.0}, {"date": "2005-12-19", "close": 7.789646274, "volume": 272.0}, {"date": "2005-12-20", "close": 10.28821206, "volume": 680.0}, {"date": "2005-12-21", "close": 10.582160976, "volume": 469.0}, {"date": "2005-12-22", "close": 11.904931098, "volume": 3640.0}, {"date": "2005-12-23", "close": 11.904931098, "volume": 4861.0}, {"date": "2005-12-28", "close": 11.75795664, "volume": 191.0}, {"date": "2006-01-16", "close": 8.08359519, "volume": 340.0}, {"date": "2006-01-17", "close": 9.55333977, "volume": 95.0}, {"date": "2006-01-19", "close": 8.81846748, "volume": 4559.0}, {"date": "2006-01-20", "close": 8.230569648, "volume": 4491.0}, {"date": "2006-01-24", "close": 8.377544106, "volume": 4763.0}, {"date": "2006-01-25", "close": 8.377544106, "volume": 769.0}, {"date": "2006-01-30", "close": 8.377544106, "volume": 1531.0}, {"date": "2006-02-01", "close": 8.377544106, "volume": 1442.0}, {"date": "2006-02-10", "close": 8.08359519, "volume": 429.0}, {"date": "2006-02-15", "close": 7.3487229, "volume": 408.0}, {"date": "2006-02-16", "close": 7.3487229, "volume": 708.0}, {"date": "2006-02-20", "close": 6.61385061, "volume": 102.0}, {"date": "2006-02-21", "close": 8.81846748, "volume": 2013.0}, {"date": "2006-02-22", "close": 9.55333977, "volume": 3776.0}, {"date": "2006-02-27", "close": 9.259390854, "volume": 284.0}, {"date": "2006-02-28", "close": 9.700314228, "volume": 643.0}, {"date": "2006-03-01", "close": 10.729135434, "volume": 1251.0}, {"date": "2006-03-02", "close": 11.75795664, "volume": 2624.0}, {"date": "2006-03-03", "close": 14.6974458, "volume": 8365.0}, {"date": "2006-03-06", "close": 16.16719038, "volume": 1130.0}, {"date": "2006-03-07", "close": 14.6974458, "volume": 178.0}, {"date": "2006-03-08", "close": 16.16719038, "volume": 5239.0}, {"date": "2006-03-09", "close": 16.16719038, "volume": 136.0}, {"date": "2006-03-14", "close": 14.6974458, "volume": 680.0}, {"date": "2006-03-15", "close": 14.109547968, "volume": 845.0}, {"date": "2006-03-16", "close": 13.374675678, "volume": 38.0}, {"date": "2006-03-17", "close": 13.22770122, "volume": 2109.0}, {"date": "2006-03-20", "close": 13.374675678, "volume": 2096.0}, {"date": "2006-03-27", "close": 13.22770122, "volume": 89.0}, {"date": "2006-03-28", "close": 13.96257351, "volume": 47.0}, {"date": "2006-03-29", "close": 15.43231809, "volume": 259.0}, {"date": "2006-04-03", "close": 13.22770122, "volume": 340.0}, {"date": "2006-04-05", "close": 9.259390854, "volume": 68.0}, {"date": "2006-04-07", "close": 10.28821206, "volume": 68.0}, {"date": "2006-05-02", "close": 9.259390854, "volume": 680.0}, {"date": "2006-05-09", "close": 9.112416396, "volume": 340.0}, {"date": "2006-05-15", "close": 8.81846748, "volume": 75.0}, {"date": "2006-05-19", "close": 7.3487229, "volume": 39.0}, {"date": "2006-05-23", "close": 5.87897832, "volume": 1361.0}, {"date": "2006-05-24", "close": 8.81846748, "volume": 77.0}, {"date": "2006-05-25", "close": 5.87897832, "volume": 687.0}, {"date": "2006-05-29", "close": 5.87897832, "volume": 1121.0}, {"date": "2006-05-30", "close": 5.291080488, "volume": 1123.0}, {"date": "2006-05-31", "close": 5.87897832, "volume": 953.0}, {"date": "2006-06-01", "close": 5.14410603, "volume": 3926.0}, {"date": "2006-06-05", "close": 4.850157114, "volume": 2233.0}, {"date": "2006-06-06", "close": 3.821335908, "volume": 1531.0}, {"date": "2006-06-09", "close": 3.821335908, "volume": 54.0}, {"date": "2006-06-14", "close": 3.821335908, "volume": 120.0}, {"date": "2006-06-15", "close": 4.40923374, "volume": 1650.0}, {"date": "2006-06-16", "close": 4.997131572, "volume": 197.0}, {"date": "2006-06-21", "close": 3.821335908, "volume": 2827.0}, {"date": "2006-06-23", "close": 3.821335908, "volume": 2790.0}, {"date": "2006-06-26", "close": 3.086463618, "volume": 2062.0}, {"date": "2006-06-28", "close": 3.233438076, "volume": 204.0}, {"date": "2006-06-29", "close": 2.93948916, "volume": 1361.0}, {"date": "2006-06-30", "close": 2.498565786, "volume": 2381.0}, {"date": "2006-07-03", "close": 3.233438076, "volume": 2381.0}, {"date": "2006-07-04", "close": 3.233438076, "volume": 245.0}, {"date": "2006-07-05", "close": 2.93948916, "volume": 272.0}, {"date": "2006-07-11", "close": 2.93948916, "volume": 542.0}, {"date": "2006-07-12", "close": 2.93948916, "volume": 139.0}, {"date": "2006-07-14", "close": 2.93948916, "volume": 340.0}, {"date": "2006-07-21", "close": 2.93948916, "volume": 1361.0}, {"date": "2006-07-28", "close": 2.93948916, "volume": 578.0}, {"date": "2006-07-31", "close": 2.498565786, "volume": 408.0}, {"date": "2006-08-03", "close": 2.93948916, "volume": 1021.0}, {"date": "2006-08-08", "close": 3.233438076, "volume": 272.0}, {"date": "2006-08-09", "close": 3.380412534, "volume": 2054.0}, {"date": "2006-08-10", "close": 4.40923374, "volume": 6028.0}, {"date": "2006-08-11", "close": 4.703182656, "volume": 6314.0}, {"date": "2006-08-14", "close": 6.025952778, "volume": 64.0}, {"date": "2006-08-15", "close": 6.172927236, "volume": 1021.0}, {"date": "2006-08-16", "close": 4.703182656, "volume": 893.0}, {"date": "2006-08-18", "close": 4.850157114, "volume": 680.0}, {"date": "2006-08-21", "close": 6.61385061, "volume": 3822.0}, {"date": "2006-08-22", "close": 6.61385061, "volume": 1295.0}, {"date": "2006-08-24", "close": 5.87897832, "volume": 1021.0}, {"date": "2006-08-25", "close": 5.87897832, "volume": 374.0}, {"date": "2006-08-28", "close": 4.703182656, "volume": 830.0}, {"date": "2006-08-30", "close": 5.14410603, "volume": 706.0}, {"date": "2006-09-04", "close": 8.81846748, "volume": 4773.0}, {"date": "2006-09-05", "close": 7.3487229, "volume": 2381.0}, {"date": "2006-09-06", "close": 9.55333977, "volume": 5841.0}, {"date": "2006-09-07", "close": 9.55333977, "volume": 1698.0}, {"date": "2006-09-08", "close": 7.3487229, "volume": 6505.0}, {"date": "2006-09-11", "close": 5.87897832, "volume": 633.0}, {"date": "2006-09-12", "close": 8.08359519, "volume": 7816.0}, {"date": "2006-09-13", "close": 5.87897832, "volume": 1429.0}, {"date": "2006-09-14", "close": 7.201748442, "volume": 442.0}, {"date": "2006-09-15", "close": 6.907799526, "volume": 442.0}, {"date": "2006-09-18", "close": 7.054773984, "volume": 1259.0}, {"date": "2006-09-20", "close": 4.703182656, "volume": 12130.0}, {"date": "2006-09-21", "close": 4.115284824, "volume": 5583.0}, {"date": "2006-09-22", "close": 3.968310366, "volume": 3154.0}, {"date": "2006-09-26", "close": 3.380412534, "volume": 5779.0}, {"date": "2006-09-27", "close": 3.233438076, "volume": 2722.0}, {"date": "2006-09-28", "close": 2.93948916, "volume": 2722.0}, {"date": "2006-09-29", "close": 2.93948916, "volume": 6260.0}, {"date": "2006-10-03", "close": 3.380412534, "volume": 2381.0}, {"date": "2006-10-04", "close": 3.380412534, "volume": 3463.0}, {"date": "2006-10-05", "close": 3.527386992, "volume": 2041.0}, {"date": "2006-10-06", "close": 3.821335908, "volume": 701.0}, {"date": "2006-10-09", "close": 3.233438076, "volume": 2381.0}, {"date": "2006-10-11", "close": 3.380412534, "volume": 1395.0}, {"date": "2006-10-16", "close": 3.380412534, "volume": 752.0}, {"date": "2006-10-17", "close": 3.086463618, "volume": 2152.0}, {"date": "2006-10-18", "close": 3.233438076, "volume": 1135.0}, {"date": "2006-10-19", "close": 2.89800198, "volume": 5206.0}, {"date": "2006-10-20", "close": 3.0505284, "volume": 2006.0}, {"date": "2006-10-25", "close": 3.0505284, "volume": 236.0}, {"date": "2006-10-31", "close": 3.50810766, "volume": 587.0}, {"date": "2006-11-01", "close": 3.0505284, "volume": 1305.0}, {"date": "2006-11-02", "close": 3.66063408, "volume": 3519.0}, {"date": "2006-11-03", "close": 3.20305482, "volume": 793.0}, {"date": "2006-11-07", "close": 3.0505284, "volume": 748.0}, {"date": "2006-11-08", "close": 3.35558124, "volume": 4688.0}, {"date": "2006-11-09", "close": 3.8131605, "volume": 387.0}, {"date": "2006-11-14", "close": 3.66063408, "volume": 328.0}, {"date": "2006-11-16", "close": 2.89800198, "volume": 951.0}, {"date": "2006-11-20", "close": 3.20305482, "volume": 910.0}, {"date": "2006-11-21", "close": 3.20305482, "volume": 656.0}, {"date": "2006-11-22", "close": 3.50810766, "volume": 28.0}, {"date": "2006-11-24", "close": 3.50810766, "volume": 536.0}, {"date": "2006-11-27", "close": 3.8131605, "volume": 1431.0}, {"date": "2006-11-30", "close": 3.35558124, "volume": 328.0}, {"date": "2006-12-01", "close": 3.35558124, "volume": 656.0}, {"date": "2006-12-06", "close": 3.50810766, "volume": 1967.0}, {"date": "2006-12-07", "close": 3.8131605, "volume": 3934.0}, {"date": "2006-12-08", "close": 3.8131605, "volume": 1967.0}, {"date": "2006-12-11", "close": 3.8131605, "volume": 6660.0}, {"date": "2006-12-12", "close": 4.27073976, "volume": 12090.0}, {"date": "2006-12-13", "close": 4.42326618, "volume": 1351.0}, {"date": "2006-12-15", "close": 4.5757926, "volume": 549.0}, {"date": "2006-12-18", "close": 5.3384247, "volume": 7387.0}, {"date": "2006-12-19", "close": 6.71116248, "volume": 6078.0}, {"date": "2006-12-20", "close": 6.71116248, "volume": 19172.0}, {"date": "2006-12-21", "close": 5.79600396, "volume": 6482.0}, {"date": "2006-12-22", "close": 6.1010568, "volume": 1639.0}, {"date": "2006-12-27", "close": 6.1010568, "volume": 722.0}, {"date": "2006-12-28", "close": 6.40610964, "volume": 2295.0}, {"date": "2006-12-29", "close": 6.8636889, "volume": 4486.0}, {"date": "2007-01-02", "close": 7.16874174, "volume": 3383.0}, {"date": "2007-01-03", "close": 6.71116248, "volume": 4954.0}, {"date": "2007-01-08", "close": 8.3889531, "volume": 7913.0}, {"date": "2007-01-09", "close": 7.77884742, "volume": 5780.0}, {"date": "2007-01-10", "close": 8.08390026, "volume": 3832.0}, {"date": "2007-01-11", "close": 8.08390026, "volume": 10146.0}, {"date": "2007-01-12", "close": 9.45663804, "volume": 7481.0}, {"date": "2007-01-15", "close": 10.21927014, "volume": 8925.0}, {"date": "2007-01-16", "close": 9.45663804, "volume": 7864.0}, {"date": "2007-01-17", "close": 9.9142173, "volume": 5632.0}, {"date": "2007-01-18", "close": 9.9142173, "volume": 2164.0}, {"date": "2007-01-19", "close": 8.08390026, "volume": 11115.0}, {"date": "2007-01-22", "close": 8.84653236, "volume": 387.0}, {"date": "2007-01-23", "close": 8.84653236, "volume": 1115.0}, {"date": "2007-01-24", "close": 9.1515852, "volume": 9469.0}, {"date": "2007-01-25", "close": 9.45663804, "volume": 6089.0}, {"date": "2007-01-29", "close": 10.6768494, "volume": 9291.0}, {"date": "2007-01-30", "close": 10.37179656, "volume": 1849.0}, {"date": "2007-01-31", "close": 12.2021136, "volume": 13534.0}, {"date": "2007-02-01", "close": 12.9647457, "volume": 5944.0}, {"date": "2007-02-02", "close": 12.65969286, "volume": 6944.0}, {"date": "2007-02-05", "close": 12.9647457, "volume": 2604.0}, {"date": "2007-02-06", "close": 12.65969286, "volume": 1311.0}, {"date": "2007-02-07", "close": 14.03243064, "volume": 2876.0}, {"date": "2007-02-08", "close": 13.7273778, "volume": 962.0}, {"date": "2007-02-09", "close": 13.7273778, "volume": 500.0}, {"date": "2007-02-12", "close": 14.03243064, "volume": 1416.0}, {"date": "2007-02-13", "close": 13.42232496, "volume": 1973.0}, {"date": "2007-02-14", "close": 13.7273778, "volume": 4386.0}, {"date": "2007-02-15", "close": 13.7273778, "volume": 1042.0}, {"date": "2007-02-16", "close": 13.87990422, "volume": 149.0}, {"date": "2007-02-19", "close": 14.03243064, "volume": 1162.0}, {"date": "2007-02-20", "close": 13.57485138, "volume": 492.0}, {"date": "2007-02-21", "close": 13.57485138, "volume": 242.0}, {"date": "2007-02-22", "close": 12.2021136, "volume": 15267.0}, {"date": "2007-02-23", "close": 12.2021136, "volume": 393.0}, {"date": "2007-02-26", "close": 12.2021136, "volume": 415.0}, {"date": "2007-02-27", "close": 12.2021136, "volume": 656.0}, {"date": "2007-02-28", "close": 9.9142173, "volume": 5941.0}, {"date": "2007-03-01", "close": 9.9142173, "volume": 1139.0}, {"date": "2007-03-02", "close": 9.9142173, "volume": 249.0}, {"date": "2007-03-05", "close": 9.1515852, "volume": 656.0}, {"date": "2007-03-06", "close": 9.1515852, "volume": 612.0}, {"date": "2007-03-07", "close": 12.2021136, "volume": 3455.0}, {"date": "2007-03-08", "close": 10.82937582, "volume": 524.0}, {"date": "2007-03-09", "close": 10.6768494, "volume": 131.0}, {"date": "2007-03-12", "close": 11.4394815, "volume": 520.0}, {"date": "2007-03-13", "close": 11.4394815, "volume": 1163.0}, {"date": "2007-03-14", "close": 10.6768494, "volume": 3960.0}, {"date": "2007-03-15", "close": 10.6768494, "volume": 164.0}, {"date": "2007-03-16", "close": 9.60916446, "volume": 492.0}, {"date": "2007-03-19", "close": 9.9142173, "volume": 656.0}, {"date": "2007-03-20", "close": 9.9142173, "volume": 111.0}, {"date": "2007-03-21", "close": 9.9142173, "volume": 4436.0}, {"date": "2007-03-22", "close": 7.626321, "volume": 6506.0}, {"date": "2007-03-23", "close": 7.93137384, "volume": 798.0}, {"date": "2007-03-26", "close": 8.08390026, "volume": 570.0}, {"date": "2007-03-27", "close": 7.626321, "volume": 6000.0}, {"date": "2007-03-28", "close": 8.54147952, "volume": 2335.0}, {"date": "2007-03-29", "close": 7.16874174, "volume": 612.0}, {"date": "2007-04-02", "close": 8.99905878, "volume": 2480.0}, {"date": "2007-04-03", "close": 9.1515852, "volume": 1115.0}, {"date": "2007-04-05", "close": 8.08390026, "volume": 747.0}, {"date": "2007-04-11", "close": 8.3889531, "volume": 1672.0}, {"date": "2007-04-12", "close": 7.626321, "volume": 688.0}, {"date": "2007-04-13", "close": 9.60916446, "volume": 1039.0}, {"date": "2007-04-19", "close": 9.45663804, "volume": 1554.0}, {"date": "2007-04-20", "close": 9.60916446, "volume": 656.0}, {"date": "2007-04-23", "close": 9.30411162, "volume": 98.0}, {"date": "2007-04-24", "close": 9.76169088, "volume": 656.0}, {"date": "2007-04-26", "close": 9.76169088, "volume": 1115.0}, {"date": "2007-04-27", "close": 9.1515852, "volume": 1408.0}, {"date": "2007-04-30", "close": 9.1515852, "volume": 2144.0}, {"date": "2007-05-01", "close": 9.1515852, "volume": 889.0}, {"date": "2007-05-02", "close": 9.9142173, "volume": 1672.0}, {"date": "2007-05-03", "close": 10.52432298, "volume": 5769.0}, {"date": "2007-05-04", "close": 10.6768494, "volume": 6032.0}, {"date": "2007-05-07", "close": 10.98190224, "volume": 1423.0}, {"date": "2007-05-08", "close": 12.2021136, "volume": 3278.0}, {"date": "2007-05-09", "close": 11.4394815, "volume": 131.0}, {"date": "2007-05-11", "close": 11.89706076, "volume": 970.0}, {"date": "2007-05-14", "close": 12.04958718, "volume": 683.0}, {"date": "2007-05-15", "close": 12.04958718, "volume": 81.0}, {"date": "2007-05-16", "close": 11.74453434, "volume": 44.0}, {"date": "2007-05-17", "close": 10.6768494, "volume": 3164.0}, {"date": "2007-05-18", "close": 10.82937582, "volume": 120.0}, {"date": "2007-05-21", "close": 10.52432298, "volume": 1180.0}, {"date": "2007-05-22", "close": 10.52432298, "volume": 4098.0}, {"date": "2007-05-23", "close": 10.6768494, "volume": 1442.0}, {"date": "2007-05-24", "close": 10.52432298, "volume": 289.0}, {"date": "2007-05-25", "close": 11.28695508, "volume": 1705.0}, {"date": "2007-05-31", "close": 11.28695508, "volume": 104.0}, {"date": "2007-06-01", "close": 11.59200792, "volume": 1049.0}, {"date": "2007-06-04", "close": 12.9647457, "volume": 7022.0}, {"date": "2007-06-05", "close": 13.11727212, "volume": 328.0}, {"date": "2007-06-07", "close": 12.9647457, "volume": 1311.0}, {"date": "2007-06-08", "close": 12.9647457, "volume": 1147.0}, {"date": "2007-06-12", "close": 13.7273778, "volume": 5038.0}, {"date": "2007-06-14", "close": 13.7273778, "volume": 356.0}, {"date": "2007-06-15", "close": 13.7273778, "volume": 932.0}, {"date": "2007-06-18", "close": 13.7273778, "volume": 699.0}, {"date": "2007-06-19", "close": 12.9647457, "volume": 3079.0}, {"date": "2007-06-20", "close": 12.9647457, "volume": 75.0}, {"date": "2007-06-21", "close": 10.6768494, "volume": 2599.0}, {"date": "2007-06-22", "close": 10.6768494, "volume": 705.0}, {"date": "2007-06-25", "close": 10.98190224, "volume": 2386.0}, {"date": "2007-06-26", "close": 10.98190224, "volume": 1181.0}, {"date": "2007-06-27", "close": 10.98190224, "volume": 2658.0}, {"date": "2007-06-28", "close": 13.42232496, "volume": 1967.0}, {"date": "2007-06-29", "close": 13.57485138, "volume": 3702.0}, {"date": "2007-07-02", "close": 13.7273778, "volume": 17249.0}, {"date": "2007-07-03", "close": 11.74453434, "volume": 2644.0}, {"date": "2007-07-04", "close": 11.59200792, "volume": 1605.0}, {"date": "2007-07-06", "close": 11.74453434, "volume": 69.0}, {"date": "2007-07-09", "close": 12.50716644, "volume": 656.0}, {"date": "2007-07-13", "close": 10.82937582, "volume": 2367.0}, {"date": "2007-07-19", "close": 10.82937582, "volume": 983.0}, {"date": "2007-07-24", "close": 12.2021136, "volume": 38.0}, {"date": "2007-07-25", "close": 10.52432298, "volume": 354.0}, {"date": "2007-07-30", "close": 10.52432298, "volume": 66.0}, {"date": "2007-07-31", "close": 11.74453434, "volume": 66.0}, {"date": "2007-08-01", "close": 11.4394815, "volume": 424.0}, {"date": "2007-08-02", "close": 11.4394815, "volume": 524.0}, {"date": "2007-08-03", "close": 11.4394815, "volume": 131.0}, {"date": "2007-08-07", "close": 7.626321, "volume": 406.0}, {"date": "2007-08-08", "close": 9.1515852, "volume": 1115.0}, {"date": "2007-08-10", "close": 9.30411162, "volume": 2622.0}, {"date": "2007-08-16", "close": 8.69400594, "volume": 1231.0}, {"date": "2007-08-20", "close": 9.30411162, "volume": 754.0}, {"date": "2007-08-21", "close": 9.30411162, "volume": 21.0}, {"date": "2007-08-22", "close": 10.6768494, "volume": 1298.0}, {"date": "2007-08-23", "close": 11.4394815, "volume": 372.0}, {"date": "2007-08-24", "close": 10.6768494, "volume": 151.0}, {"date": "2007-09-04", "close": 11.4394815, "volume": 1672.0}, {"date": "2007-09-07", "close": 12.9647457, "volume": 3695.0}, {"date": "2007-09-10", "close": 12.9647457, "volume": 2786.0}, {"date": "2007-09-11", "close": 12.50716644, "volume": 39.0}, {"date": "2007-09-12", "close": 12.2021136, "volume": 850.0}, {"date": "2007-09-13", "close": 12.2021136, "volume": 91.0}, {"date": "2007-09-17", "close": 12.2021136, "volume": 820.0}, {"date": "2007-09-18", "close": 11.4394815, "volume": 464.0}, {"date": "2007-09-19", "close": 10.6768494, "volume": 304.0}, {"date": "2007-09-20", "close": 10.6768494, "volume": 148.0}, {"date": "2007-09-21", "close": 9.9142173, "volume": 262.0}, {"date": "2007-09-24", "close": 9.30411162, "volume": 58.0}, {"date": "2007-09-25", "close": 9.45663804, "volume": 302.0}, {"date": "2007-09-28", "close": 10.6768494, "volume": 547.0}, {"date": "2007-10-02", "close": 10.82937582, "volume": 218.0}, {"date": "2007-10-04", "close": 9.9142173, "volume": 656.0}, {"date": "2007-10-09", "close": 10.21927014, "volume": 231.0}, {"date": "2007-10-10", "close": 10.21927014, "volume": 1115.0}, {"date": "2007-10-11", "close": 9.9142173, "volume": 2721.0}, {"date": "2007-10-16", "close": 9.9142173, "volume": 232.0}, {"date": "2007-10-18", "close": 9.30411162, "volume": 2773.0}, {"date": "2007-10-22", "close": 8.99905878, "volume": 1311.0}, {"date": "2007-10-23", "close": 8.99905878, "volume": 371.0}, {"date": "2007-10-24", "close": 8.99905878, "volume": 285.0}, {"date": "2007-10-26", "close": 8.3889531, "volume": 900.0}, {"date": "2007-10-29", "close": 8.3889531, "volume": 1027.0}, {"date": "2007-10-30", "close": 8.99905878, "volume": 656.0}, {"date": "2007-11-06", "close": 8.54147952, "volume": 656.0}, {"date": "2007-11-07", "close": 7.16874174, "volume": 4448.0}, {"date": "2007-11-08", "close": 8.3889531, "volume": 5376.0}, {"date": "2007-11-09", "close": 9.1515852, "volume": 2128.0}, {"date": "2007-11-12", "close": 9.1515852, "volume": 560.0}, {"date": "2007-11-13", "close": 9.1515852, "volume": 2112.0}, {"date": "2007-11-14", "close": 9.1515852, "volume": 5206.0}, {"date": "2007-11-15", "close": 9.1515852, "volume": 1910.0}, {"date": "2007-11-16", "close": 9.1515852, "volume": 328.0}, {"date": "2007-11-20", "close": 9.30411162, "volume": 142.0}, {"date": "2007-11-21", "close": 9.30411162, "volume": 1311.0}, {"date": "2007-11-22", "close": 9.30411162, "volume": 841.0}, {"date": "2007-11-23", "close": 9.30411162, "volume": 262.0}, {"date": "2007-11-26", "close": 9.9142173, "volume": 197.0}, {"date": "2007-11-27", "close": 8.08390026, "volume": 1967.0}, {"date": "2007-11-28", "close": 8.08390026, "volume": 1074.0}, {"date": "2007-11-29", "close": 9.60916446, "volume": 983.0}, {"date": "2007-11-30", "close": 10.98190224, "volume": 2772.0}, {"date": "2007-12-03", "close": 10.98190224, "volume": 427.0}, {"date": "2007-12-04", "close": 10.98190224, "volume": 2153.0}, {"date": "2007-12-05", "close": 10.98190224, "volume": 589.0}, {"date": "2007-12-06", "close": 10.82937582, "volume": 580.0}, {"date": "2007-12-07", "close": 10.6768494, "volume": 697.0}, {"date": "2007-12-10", "close": 10.21927014, "volume": 2374.0}, {"date": "2007-12-12", "close": 10.21927014, "volume": 87.0}, {"date": "2007-12-13", "close": 10.37179656, "volume": 492.0}, {"date": "2007-12-27", "close": 10.21927014, "volume": 66.0}, {"date": "2007-12-31", "close": 10.21927014, "volume": 33.0}, {"date": "2008-01-08", "close": 10.37179656, "volume": 656.0}, {"date": "2008-01-09", "close": 8.84653236, "volume": 2147.0}, {"date": "2008-01-11", "close": 10.52432298, "volume": 482.0}, {"date": "2008-01-15", "close": 9.1515852, "volume": 656.0}, {"date": "2008-01-16", "close": 6.8636889, "volume": 656.0}, {"date": "2008-01-18", "close": 7.626321, "volume": 1705.0}, {"date": "2008-01-21", "close": 7.626321, "volume": 393.0}, {"date": "2008-01-22", "close": 6.25358322, "volume": 983.0}, {"date": "2008-01-25", "close": 8.3889531, "volume": 105.0}, {"date": "2008-01-29", "close": 7.01621532, "volume": 656.0}, {"date": "2008-01-30", "close": 8.3889531, "volume": 1075.0}, {"date": "2008-01-31", "close": 9.60916446, "volume": 2164.0}, {"date": "2008-02-01", "close": 9.9142173, "volume": 3325.0}, {"date": "2008-02-04", "close": 9.1515852, "volume": 2262.0}, {"date": "2008-02-05", "close": 9.1515852, "volume": 2032.0}, {"date": "2008-02-06", "close": 8.3889531, "volume": 2098.0}, {"date": "2008-02-07", "close": 7.626321, "volume": 656.0}, {"date": "2008-02-08", "close": 8.99905878, "volume": 327.0}, {"date": "2008-02-11", "close": 7.77884742, "volume": 5106.0}, {"date": "2008-02-13", "close": 8.84653236, "volume": 2622.0}, {"date": "2008-02-14", "close": 8.3889531, "volume": 983.0}, {"date": "2008-02-15", "close": 8.3889531, "volume": 2338.0}, {"date": "2008-02-18", "close": 8.3889531, "volume": 328.0}, {"date": "2008-02-19", "close": 8.3889531, "volume": 1732.0}, {"date": "2008-02-20", "close": 8.23642668, "volume": 1324.0}, {"date": "2008-02-21", "close": 7.626321, "volume": 3626.0}, {"date": "2008-02-22", "close": 7.626321, "volume": 656.0}, {"date": "2008-02-25", "close": 7.77884742, "volume": 1311.0}, {"date": "2008-02-27", "close": 7.93137384, "volume": 774.0}, {"date": "2008-02-28", "close": 8.08390026, "volume": 861.0}, {"date": "2008-02-29", "close": 7.93137384, "volume": 656.0}, {"date": "2008-03-06", "close": 8.3889531, "volume": 1525.0}, {"date": "2008-03-07", "close": 8.69400594, "volume": 10490.0}, {"date": "2008-03-10", "close": 7.626321, "volume": 656.0}, {"date": "2008-03-11", "close": 7.47379458, "volume": 393.0}, {"date": "2008-03-13", "close": 7.626321, "volume": 1967.0}, {"date": "2008-03-14", "close": 8.69400594, "volume": 229.0}, {"date": "2008-03-17", "close": 7.626321, "volume": 1311.0}, {"date": "2008-03-18", "close": 8.08390026, "volume": 7625.0}, {"date": "2008-03-19", "close": 8.08390026, "volume": 4330.0}, {"date": "2008-03-20", "close": 7.626321, "volume": 1901.0}, {"date": "2008-03-25", "close": 7.93137384, "volume": 623.0}, {"date": "2008-03-31", "close": 7.32126816, "volume": 918.0}, {"date": "2008-04-01", "close": 7.01621532, "volume": 3278.0}, {"date": "2008-04-02", "close": 7.626321, "volume": 376.0}, {"date": "2008-04-03", "close": 7.32126816, "volume": 656.0}, {"date": "2008-04-04", "close": 7.16874174, "volume": 1610.0}, {"date": "2008-04-07", "close": 5.18589828, "volume": 2017.0}, {"date": "2008-04-08", "close": 7.626321, "volume": 66.0}, {"date": "2008-04-09", "close": 7.626321, "volume": 1246.0}, {"date": "2008-04-16", "close": 6.8636889, "volume": 347.0}, {"date": "2008-04-17", "close": 6.8636889, "volume": 146.0}, {"date": "2008-04-21", "close": 6.8636889, "volume": 97.0}, {"date": "2008-04-28", "close": 6.40610964, "volume": 609.0}, {"date": "2008-05-08", "close": 7.626321, "volume": 1639.0}, {"date": "2008-05-09", "close": 7.626321, "volume": 1672.0}, {"date": "2008-05-12", "close": 8.08390026, "volume": 131.0}, {"date": "2008-05-13", "close": 8.08390026, "volume": 1639.0}, {"date": "2008-05-14", "close": 8.08390026, "volume": 8982.0}, {"date": "2008-05-15", "close": 7.47379458, "volume": 6648.0}, {"date": "2008-05-16", "close": 7.626321, "volume": 656.0}, {"date": "2008-05-19", "close": 7.626321, "volume": 2590.0}, {"date": "2008-05-20", "close": 7.77884742, "volume": 1640.0}, {"date": "2008-05-22", "close": 7.47379458, "volume": 2203.0}, {"date": "2008-05-28", "close": 7.626321, "volume": 354.0}, {"date": "2008-05-29", "close": 7.77884742, "volume": 1688.0}, {"date": "2008-06-02", "close": 7.01621532, "volume": 2721.0}, {"date": "2008-06-10", "close": 8.08390026, "volume": 4262.0}, {"date": "2008-06-11", "close": 7.626321, "volume": 3278.0}, {"date": "2008-06-12", "close": 7.626321, "volume": 5169.0}, {"date": "2008-06-13", "close": 7.626321, "volume": 2164.0}, {"date": "2008-06-17", "close": 7.32126816, "volume": 1115.0}, {"date": "2008-06-20", "close": 7.47379458, "volume": 393.0}, {"date": "2008-06-24", "close": 7.32126816, "volume": 328.0}, {"date": "2008-06-25", "close": 7.32126816, "volume": 5835.0}, {"date": "2008-06-26", "close": 6.55863606, "volume": 656.0}, {"date": "2008-06-27", "close": 8.3889531, "volume": 131.0}, {"date": "2008-06-30", "close": 7.47379458, "volume": 328.0}, {"date": "2008-07-02", "close": 7.626321, "volume": 3704.0}, {"date": "2008-07-07", "close": 7.626321, "volume": 6.0}, {"date": "2008-07-08", "close": 6.40610964, "volume": 9800.0}, {"date": "2008-07-09", "close": 6.40610964, "volume": 1284.0}, {"date": "2008-07-11", "close": 6.1010568, "volume": 1290.0}, {"date": "2008-07-14", "close": 6.1010568, "volume": 1967.0}, {"date": "2008-07-15", "close": 6.1010568, "volume": 21.0}, {"date": "2008-07-16", "close": 5.3384247, "volume": 5158.0}, {"date": "2008-07-17", "close": 5.64347754, "volume": 590.0}, {"date": "2008-07-18", "close": 5.64347754, "volume": 393.0}, {"date": "2008-07-21", "close": 5.3384247, "volume": 262.0}, {"date": "2008-07-29", "close": 7.626321, "volume": 66.0}, {"date": "2008-07-30", "close": 7.626321, "volume": 426.0}, {"date": "2008-08-07", "close": 8.3889531, "volume": 19931.0}, {"date": "2008-08-08", "close": 8.3889531, "volume": 1173.0}, {"date": "2008-08-12", "close": 6.8636889, "volume": 180.0}, {"date": "2008-08-14", "close": 7.626321, "volume": 393.0}, {"date": "2008-08-20", "close": 7.626321, "volume": 1737.0}, {"date": "2008-08-21", "close": 7.47379458, "volume": 1859.0}, {"date": "2008-08-26", "close": 7.626321, "volume": 361.0}, {"date": "2008-08-27", "close": 7.626321, "volume": 262.0}, {"date": "2008-09-01", "close": 8.3889531, "volume": 3060.0}, {"date": "2008-09-02", "close": 8.3889531, "volume": 262.0}, {"date": "2008-09-03", "close": 8.3889531, "volume": 5927.0}, {"date": "2008-09-04", "close": 8.99905878, "volume": 1687.0}, {"date": "2008-09-05", "close": 8.08390026, "volume": 216.0}, {"date": "2008-09-08", "close": 8.08390026, "volume": 198.0}, {"date": "2008-09-09", "close": 8.08390026, "volume": 1180.0}, {"date": "2008-09-10", "close": 7.93137384, "volume": 1180.0}, {"date": "2008-09-15", "close": 7.77884742, "volume": 492.0}, {"date": "2008-09-18", "close": 7.93137384, "volume": 983.0}, {"date": "2008-09-19", "close": 7.77884742, "volume": 1297.0}, {"date": "2008-09-22", "close": 7.626321, "volume": 656.0}, {"date": "2008-09-29", "close": 7.626321, "volume": 131.0}, {"date": "2008-09-30", "close": 6.8636889, "volume": 66.0}, {"date": "2008-10-02", "close": 7.626321, "volume": 3278.0}, {"date": "2008-10-08", "close": 6.8636889, "volume": 328.0}, {"date": "2008-10-10", "close": 6.1010568, "volume": 656.0}, {"date": "2008-10-13", "close": 8.23642668, "volume": 9277.0}, {"date": "2008-10-27", "close": 6.1010568, "volume": 328.0}, {"date": "2008-10-28", "close": 5.49095112, "volume": 787.0}, {"date": "2008-10-29", "close": 6.1010568, "volume": 66.0}, {"date": "2008-10-30", "close": 5.3384247, "volume": 1639.0}, {"date": "2008-10-31", "close": 6.1010568, "volume": 131.0}, {"date": "2008-11-04", "close": 7.47379458, "volume": 852.0}, {"date": "2008-11-12", "close": 7.16874174, "volume": 210.0}, {"date": "2008-11-14", "close": 6.1010568, "volume": 656.0}, {"date": "2008-11-18", "close": 5.3384247, "volume": 1967.0}, {"date": "2008-11-20", "close": 5.3384247, "volume": 393.0}, {"date": "2008-11-21", "close": 5.18589828, "volume": 131.0}, {"date": "2008-12-01", "close": 5.3384247, "volume": 721.0}, {"date": "2008-12-04", "close": 4.11821334, "volume": 177.0}, {"date": "2008-12-05", "close": 5.94853038, "volume": 1311.0}, {"date": "2009-01-09", "close": 5.64347754, "volume": 1377.0}, {"date": "2009-01-13", "close": 4.5757926, "volume": 1311.0}, {"date": "2009-01-20", "close": 4.11821334, "volume": 623.0}, {"date": "2009-01-21", "close": 3.8131605, "volume": 1311.0}, {"date": "2009-01-22", "close": 4.5757926, "volume": 85.0}, {"date": "2009-01-28", "close": 3.8131605, "volume": 2622.0}, {"date": "2009-01-30", "close": 3.50810766, "volume": 3278.0}, {"date": "2009-02-03", "close": 3.50810766, "volume": 328.0}, {"date": "2009-02-06", "close": 4.5757926, "volume": 131.0}, {"date": "2009-02-10", "close": 3.50810766, "volume": 820.0}, {"date": "2009-02-11", "close": 3.0505284, "volume": 656.0}, {"date": "2009-02-12", "close": 3.8131605, "volume": 1311.0}, {"date": "2009-02-17", "close": 3.8131605, "volume": 6425.0}, {"date": "2009-02-19", "close": 3.8131605, "volume": 557.0}, {"date": "2009-02-27", "close": 3.8131605, "volume": 656.0}, {"date": "2009-03-02", "close": 4.88084544, "volume": 787.0}, {"date": "2009-03-03", "close": 4.88084544, "volume": 98.0}, {"date": "2009-03-05", "close": 3.50810766, "volume": 2622.0}, {"date": "2009-03-09", "close": 3.0505284, "volume": 21.0}, {"date": "2009-03-18", "close": 3.0505284, "volume": 1508.0}, {"date": "2009-03-20", "close": 2.74547556, "volume": 164.0}, {"date": "2009-03-23", "close": 3.35558124, "volume": 170.0}, {"date": "2009-03-25", "close": 3.35558124, "volume": 66.0}, {"date": "2009-04-01", "close": 3.8131605, "volume": 52.0}, {"date": "2009-04-03", "close": 3.35558124, "volume": 216.0}, {"date": "2009-04-06", "close": 3.8131605, "volume": 623.0}, {"date": "2009-04-14", "close": 3.8131605, "volume": 749.0}, {"date": "2009-04-15", "close": 2.74547556, "volume": 1639.0}, {"date": "2009-04-16", "close": 2.89800198, "volume": 3095.0}, {"date": "2009-05-01", "close": 3.8131605, "volume": 189.0}, {"date": "2009-05-06", "close": 3.8131605, "volume": 2098.0}, {"date": "2009-05-07", "close": 3.8131605, "volume": 194.0}, {"date": "2009-05-11", "close": 4.88084544, "volume": 656.0}, {"date": "2009-05-15", "close": 6.25358322, "volume": 184.0}, {"date": "2009-05-18", "close": 6.8636889, "volume": 1508.0}, {"date": "2009-05-19", "close": 6.1010568, "volume": 3278.0}, {"date": "2009-05-20", "close": 6.40610964, "volume": 656.0}, {"date": "2009-05-26", "close": 5.94853038, "volume": 4196.0}, {"date": "2009-05-28", "close": 4.5757926, "volume": 16902.0}, {"date": "2009-05-29", "close": 4.5757926, "volume": 13112.0}, {"date": "2009-06-01", "close": 4.27073976, "volume": 207.0}, {"date": "2009-06-02", "close": 5.3384247, "volume": 3747.0}, {"date": "2009-06-04", "close": 5.3384247, "volume": 361.0}, {"date": "2009-06-05", "close": 5.3384247, "volume": 4241.0}, {"date": "2009-06-09", "close": 5.03337186, "volume": 4374.0}, {"date": "2009-06-10", "close": 4.88084544, "volume": 1337.0}, {"date": "2009-06-11", "close": 4.88084544, "volume": 1049.0}, {"date": "2009-06-12", "close": 4.88084544, "volume": 2295.0}, {"date": "2009-06-15", "close": 5.3384247, "volume": 3720.0}, {"date": "2009-06-16", "close": 4.72831902, "volume": 590.0}, {"date": "2009-06-18", "close": 5.18589828, "volume": 2165.0}, {"date": "2009-06-22", "close": 4.5757926, "volume": 656.0}, {"date": "2009-06-24", "close": 4.5757926, "volume": 590.0}, {"date": "2009-06-25", "close": 5.64347754, "volume": 393.0}, {"date": "2009-07-02", "close": 4.88084544, "volume": 85.0}, {"date": "2009-07-15", "close": 5.18589828, "volume": 983.0}, {"date": "2009-07-16", "close": 5.3384247, "volume": 2190.0}, {"date": "2009-07-22", "close": 4.88084544, "volume": 328.0}, {"date": "2009-07-23", "close": 4.88084544, "volume": 328.0}, {"date": "2009-07-29", "close": 4.88084544, "volume": 315.0}, {"date": "2009-07-30", "close": 4.88084544, "volume": 1872.0}, {"date": "2009-07-31", "close": 4.88084544, "volume": 200.0}, {"date": "2009-08-04", "close": 4.11821334, "volume": 66.0}, {"date": "2009-08-05", "close": 4.5757926, "volume": 98.0}, {"date": "2009-08-06", "close": 4.5757926, "volume": 688.0}, {"date": "2009-08-07", "close": 4.5757926, "volume": 229.0}, {"date": "2009-08-13", "close": 4.42326618, "volume": 656.0}, {"date": "2009-08-17", "close": 4.5757926, "volume": 6602.0}, {"date": "2009-08-19", "close": 3.8131605, "volume": 610.0}, {"date": "2009-08-20", "close": 4.5757926, "volume": 1.0}, {"date": "2009-08-21", "close": 4.5757926, "volume": 197.0}, {"date": "2009-08-26", "close": 3.50810766, "volume": 830.0}, {"date": "2009-08-27", "close": 3.50810766, "volume": 92.0}, {"date": "2009-08-31", "close": 3.50810766, "volume": 144.0}, {"date": "2009-09-02", "close": 3.35558124, "volume": 328.0}, {"date": "2009-09-04", "close": 3.35558124, "volume": 229.0}, {"date": "2009-09-07", "close": 3.20305482, "volume": 459.0}, {"date": "2009-09-09", "close": 4.27073976, "volume": 131.0}, {"date": "2009-09-10", "close": 3.0505284, "volume": 328.0}, {"date": "2009-10-21", "close": 1.06768494, "volume": 262.0}, {"date": "2009-10-22", "close": 3.0505284, "volume": 557.0}, {"date": "2009-10-27", "close": 3.35558124, "volume": 1573.0}, {"date": "2009-10-29", "close": 3.35558124, "volume": 197.0}, {"date": "2009-10-30", "close": 3.0505284, "volume": 1508.0}, {"date": "2009-11-03", "close": 3.35558124, "volume": 1016.0}, {"date": "2009-11-05", "close": 3.35558124, "volume": 295.0}, {"date": "2009-11-06", "close": 3.35558124, "volume": 656.0}, {"date": "2009-11-10", "close": 3.35558124, "volume": 1311.0}, {"date": "2009-11-12", "close": 3.50810766, "volume": 262.0}, {"date": "2009-11-17", "close": 3.35558124, "volume": 1967.0}, {"date": "2009-11-18", "close": 3.35558124, "volume": 66.0}, {"date": "2009-11-24", "close": 3.66063408, "volume": 704.0}, {"date": "2009-12-18", "close": 2.89800198, "volume": 0.0}, {"date": "2010-01-04", "close": 3.0505284, "volume": 1402.0}, {"date": "2010-01-11", "close": 2.74547556, "volume": 983.0}, {"date": "2010-01-13", "close": 2.44042272, "volume": 66.0}, {"date": "2010-01-20", "close": 2.59294914, "volume": 197.0}, {"date": "2010-01-21", "close": 2.44042272, "volume": 219.0}, {"date": "2010-02-17", "close": 2.44042272, "volume": 197.0}, {"date": "2010-02-22", "close": 2.74547556, "volume": 328.0}, {"date": "2010-02-23", "close": 2.74547556, "volume": 393.0}, {"date": "2010-03-03", "close": 3.0505284, "volume": 2098.0}, {"date": "2010-03-19", "close": 2.74547556, "volume": 820.0}, {"date": "2010-04-08", "close": 2.74547556, "volume": 53.0}, {"date": "2010-04-22", "close": 2.74547556, "volume": 307.0}, {"date": "2010-04-27", "close": 2.13536988, "volume": 1574.0}, {"date": "2010-05-05", "close": 2.74547556, "volume": 493.0}, {"date": "2010-05-10", "close": 2.59294914, "volume": 876.0}, {"date": "2010-05-12", "close": 2.13536988, "volume": 536.0}, {"date": "2010-05-13", "close": 2.59294914, "volume": 1626.0}, {"date": "2010-05-14", "close": 2.44042272, "volume": 131.0}, {"date": "2010-05-19", "close": 2.44042272, "volume": 393.0}, {"date": "2010-05-21", "close": 2.44042272, "volume": 1386.0}, {"date": "2010-05-26", "close": 2.13536988, "volume": 1003.0}, {"date": "2010-06-01", "close": 2.13536988, "volume": 4242.0}, {"date": "2010-06-03", "close": 2.44042272, "volume": 4973.0}, {"date": "2010-06-11", "close": 2.13536988, "volume": 197.0}, {"date": "2010-06-15", "close": 2.44042272, "volume": 3278.0}, {"date": "2010-06-22", "close": 2.59294914, "volume": 39.0}, {"date": "2010-06-23", "close": 2.2878963, "volume": 1688.0}, {"date": "2010-06-24", "close": 2.13536988, "volume": 33.0}, {"date": "2010-06-29", "close": 2.13536988, "volume": 3449.0}, {"date": "2010-07-02", "close": 1.5252642, "volume": 4221.0}, {"date": "2010-07-21", "close": 1.5252642, "volume": 182.0}, {"date": "2010-08-06", "close": 1.5252642, "volume": 426.0}, {"date": "2010-09-20", "close": 1.06768494, "volume": 189.0}, {"date": "2010-09-29", "close": 1.06768494, "volume": 131.0}, {"date": "2010-10-01", "close": 1.37273778, "volume": 6556.0}, {"date": "2010-10-04", "close": 1.5252642, "volume": 1311.0}, {"date": "2010-10-06", "close": 1.22021136, "volume": 1967.0}, {"date": "2010-10-08", "close": 1.22021136, "volume": 820.0}, {"date": "2010-10-11", "close": 1.22021136, "volume": 197.0}, {"date": "2010-10-20", "close": 1.06768494, "volume": 4085.0}, {"date": "2010-10-25", "close": 1.22021136, "volume": 5470.0}, {"date": "2010-11-15", "close": 0.91515852, "volume": 4589.0}, {"date": "2010-12-01", "close": 0.7626321, "volume": 3278.0}, {"date": "2010-12-02", "close": 0.7626321, "volume": 8724.0}, {"date": "2010-12-03", "close": 1.22021136, "volume": 2595.0}, {"date": "2010-12-06", "close": 1.06768494, "volume": 3831.0}, {"date": "2010-12-08", "close": 1.06768494, "volume": 2754.0}, {"date": "2010-12-09", "close": 1.06768494, "volume": 2800.0}, {"date": "2010-12-20", "close": 1.42815, "volume": 2108.0}, {"date": "2010-12-21", "close": 0.9521, "volume": 8720.0}, {"date": "2010-12-24", "close": 0.47605, "volume": 105.0}, {"date": "2011-01-14", "close": 0.47605, "volume": 9453.0}, {"date": "2011-01-17", "close": 0.9521, "volume": 1050.0}, {"date": "2011-01-20", "close": 0.47605, "volume": 11735.0}, {"date": "2011-01-21", "close": 0.9521, "volume": 856.0}, {"date": "2011-01-25", "close": 0.9521, "volume": 3939.0}, {"date": "2011-01-27", "close": 0.9521, "volume": 525.0}, {"date": "2011-01-31", "close": 0.47605, "volume": 63523.0}, {"date": "2011-02-01", "close": 0.9521, "volume": 21678.0}, {"date": "2011-02-02", "close": 0.9521, "volume": 525.0}, {"date": "2011-02-08", "close": 0.9521, "volume": 72046.0}, {"date": "2011-02-11", "close": 0.47605, "volume": 4201.0}, {"date": "2011-02-14", "close": 0.47605, "volume": 2731.0}, {"date": "2011-02-15", "close": 0.47605, "volume": 1470.0}, {"date": "2011-02-21", "close": 0.9521, "volume": 1497.0}, {"date": "2011-02-22", "close": 0.9521, "volume": 525.0}, {"date": "2011-02-23", "close": 0.47605, "volume": 1176.0}, {"date": "2011-03-07", "close": 0.47605, "volume": 1092.0}, {"date": "2011-03-16", "close": 0.47605, "volume": 6134.0}, {"date": "2011-03-23", "close": 0.9521, "volume": 525.0}, {"date": "2011-03-28", "close": 0.47605, "volume": 42038.0}, {"date": "2011-03-31", "close": 0.47605, "volume": 2101.0}, {"date": "2011-04-04", "close": 0.47605, "volume": 315.0}, {"date": "2011-04-05", "close": 0.47605, "volume": 7352.0}, {"date": "2011-04-11", "close": 0.47605, "volume": 16805.0}, {"date": "2011-04-12", "close": 0.47605, "volume": 2059.0}, {"date": "2011-04-19", "close": 0.47605, "volume": 15289.0}, {"date": "2011-04-20", "close": 0.47605, "volume": 2101.0}, {"date": "2011-04-27", "close": 0.47605, "volume": 7037.0}, {"date": "2011-04-28", "close": 0.47605, "volume": 11133.0}, {"date": "2011-04-29", "close": 0.47605, "volume": 6354.0}, {"date": "2011-05-02", "close": 0.47605, "volume": 1418.0}, {"date": "2011-05-03", "close": 0.47605, "volume": 4117.0}, {"date": "2011-05-04", "close": 0.47605, "volume": 13370.0}, {"date": "2011-05-10", "close": 0.47605, "volume": 3151.0}, {"date": "2011-05-24", "close": 0.47605, "volume": 2101.0}, {"date": "2011-05-27", "close": 0.47605, "volume": 1050.0}, {"date": "2011-06-02", "close": 0.47605, "volume": 101.0}, {"date": "2011-06-06", "close": 0.47605, "volume": 314.0}, {"date": "2011-06-29", "close": 0.47605, "volume": 6302.0}, {"date": "2011-07-01", "close": 0.47605, "volume": 14151.0}, {"date": "2011-07-04", "close": 0.47605, "volume": 3151.0}, {"date": "2011-07-06", "close": 0.47605, "volume": 1576.0}, {"date": "2011-07-07", "close": 0.47605, "volume": 1604.0}, {"date": "2011-07-08", "close": 0.47605, "volume": 263.0}, {"date": "2011-07-14", "close": 0.47605, "volume": 1050.0}, {"date": "2011-07-19", "close": 0.47605, "volume": 1050.0}, {"date": "2011-07-27", "close": 0.47605, "volume": 646.0}, {"date": "2011-07-29", "close": 0.9521, "volume": 525.0}, {"date": "2011-08-01", "close": 0.47605, "volume": 630.0}, {"date": "2011-08-05", "close": 0.47605, "volume": 420.0}, {"date": "2011-08-17", "close": 0.47605, "volume": 2101.0}, {"date": "2011-08-26", "close": 0.9521, "volume": 2941.0}, {"date": "2011-08-29", "close": 0.47605, "volume": 5882.0}, {"date": "2011-08-30", "close": 0.47605, "volume": 1050.0}, {"date": "2011-09-02", "close": 0.47605, "volume": 19326.0}, {"date": "2011-09-07", "close": 0.47605, "volume": 1050.0}, {"date": "2011-09-13", "close": 0.47605, "volume": 61.0}, {"date": "2011-09-29", "close": 0.47605, "volume": 6302.0}, {"date": "2011-10-21", "close": 0.47605, "volume": 1260.0}, {"date": "2012-01-13", "close": 0.47605, "volume": 1260.0}, {"date": "2012-01-19", "close": 0.47605, "volume": 10503.0}, {"date": "2012-01-24", "close": 0.47605, "volume": 2101.0}, {"date": "2012-01-25", "close": 0.47605, "volume": 10393.0}, {"date": "2012-02-03", "close": 0.47605, "volume": 110.0}, {"date": "2012-03-01", "close": 0.47605, "volume": 940.0}, {"date": "2012-03-02", "close": 0.47605, "volume": 6302.0}, {"date": "2012-03-05", "close": 0.9521, "volume": 5252.0}, {"date": "2012-03-08", "close": 0.47605, "volume": 2101.0}, {"date": "2012-03-19", "close": 0.47605, "volume": 1231.0}, {"date": "2012-03-20", "close": 0.47605, "volume": 1050.0}, {"date": "2012-04-26", "close": 0.47605, "volume": 1050.0}, {"date": "2012-04-27", "close": 0.47605, "volume": 0.0}, {"date": "2012-05-04", "close": 0.47605, "volume": 1050.0}, {"date": "2012-06-15", "close": 0.47605, "volume": 7562.0}, {"date": "2012-06-18", "close": 0.47605, "volume": 1680.0}, {"date": "2012-08-03", "close": 0.47605, "volume": 735.0}, {"date": "2012-09-11", "close": 0.47605, "volume": 843399.0}, {"date": "2012-09-13", "close": 0.47605, "volume": 12562.0}, {"date": "2012-09-20", "close": 0.47605, "volume": 6302.0}, {"date": "2012-10-09", "close": 0.47605, "volume": 210.0}, {"date": "2012-11-07", "close": 0.47605, "volume": 7877.0}, {"date": "2012-11-08", "close": 0.47605, "volume": 13129.0}, {"date": "2012-11-15", "close": 0.47605, "volume": 4936.0}, {"date": "2012-11-19", "close": 0.47605, "volume": 6302.0}, {"date": "2012-12-19", "close": 0.47605, "volume": 42012.0}, {"date": "2013-02-22", "close": 0.47605, "volume": 2101.0}, {"date": "2013-04-09", "close": 0.47605, "volume": 1050.0}, {"date": "2013-07-23", "close": 0.47605, "volume": 1365.0}, {"date": "2014-01-24", "close": 0.47605, "volume": 1281.0}, {"date": "2014-02-11", "close": 0.47605, "volume": null}, {"date": "2014-04-16", "close": 0.47605, "volume": 1050.0}, {"date": "2014-05-06", "close": 0.47605, "volume": 4201.0}, {"date": "2014-05-07", "close": 0.47605, "volume": 1050.0}, {"date": "2014-05-09", "close": 0.47605, "volume": 6260.0}, {"date": "2014-07-04", "close": 0.19042, "volume": 1311942.0}, {"date": "2014-07-07", "close": 0.19042, "volume": 282539.0}, {"date": "2014-07-08", "close": 0.1761385, "volume": 148729.0}, {"date": "2014-07-09", "close": 0.171378, "volume": 53566.0}, {"date": "2014-07-10", "close": 0.180899, "volume": 14284.0}, {"date": "2014-07-11", "close": 0.171378, "volume": 43609.0}, {"date": "2014-07-14", "close": 0.171378, "volume": 131289.0}, {"date": "2014-07-15", "close": 0.180899, "volume": 17015.0}, {"date": "2014-07-16", "close": 0.171378, "volume": 94528.0}, {"date": "2014-07-17", "close": 0.161857, "volume": 12394.0}, {"date": "2014-07-18", "close": 0.1856595, "volume": 218907.0}, {"date": "2014-07-23", "close": 0.19042, "volume": 1448504.0}, {"date": "2014-07-24", "close": 0.19042, "volume": 18485.0}, {"date": "2014-07-25", "close": 0.1856595, "volume": 114202.0}, {"date": "2014-07-29", "close": 0.180899, "volume": 12122.0}, {"date": "2014-07-30", "close": 0.171378, "volume": 57619.0}, {"date": "2014-07-31", "close": 0.1761385, "volume": 3676.0}, {"date": "2014-08-01", "close": 0.1570965, "volume": 151603.0}, {"date": "2014-08-07", "close": 0.152336, "volume": 58984.0}, {"date": "2014-08-08", "close": 0.171378, "volume": 45373.0}, {"date": "2014-08-12", "close": 0.171378, "volume": 61968.0}, {"date": "2014-08-13", "close": 0.1666175, "volume": 77329.0}, {"date": "2014-08-14", "close": 0.1666175, "volume": 69320.0}, {"date": "2014-08-15", "close": 0.1570965, "volume": 1260.0}, {"date": "2014-08-19", "close": 0.161857, "volume": 225406.0}, {"date": "2014-08-20", "close": 0.152336, "volume": 258367.0}, {"date": "2014-08-21", "close": 0.152336, "volume": 261799.0}, {"date": "2014-08-22", "close": 0.171378, "volume": 44113.0}, {"date": "2014-08-25", "close": 0.152336, "volume": 629.0}, {"date": "2014-08-26", "close": 0.152336, "volume": 68270.0}, {"date": "2014-09-01", "close": 0.1475755, "volume": 108602.0}, {"date": "2014-09-02", "close": 0.152336, "volume": 51045.0}, {"date": "2014-09-03", "close": 0.152336, "volume": 35080.0}, {"date": "2014-09-04", "close": 0.152336, "volume": 5882.0}, {"date": "2014-09-05", "close": 0.152336, "volume": 25628.0}, {"date": "2014-09-08", "close": 0.142815, "volume": 145993.0}, {"date": "2014-09-09", "close": 0.1475755, "volume": 15965.0}, {"date": "2014-09-12", "close": 0.152336, "volume": 21006.0}, {"date": "2014-09-15", "close": 0.161857, "volume": 60918.0}, {"date": "2014-09-16", "close": 0.161857, "volume": 91377.0}, {"date": "2014-09-17", "close": 0.161857, "volume": 122886.0}, {"date": "2014-09-18", "close": 0.161857, "volume": 22756.0}, {"date": "2014-09-19", "close": 0.171378, "volume": 118685.0}, {"date": "2014-09-22", "close": 0.161857, "volume": 21006.0}, {"date": "2014-09-23", "close": 0.142815, "volume": 2841.0}, {"date": "2014-09-24", "close": 0.142815, "volume": 63019.0}, {"date": "2014-09-25", "close": 0.1380545, "volume": 180789.0}, {"date": "2014-09-26", "close": 0.142815, "volume": 84655.0}, {"date": "2014-09-29", "close": 0.142815, "volume": 111858.0}, {"date": "2014-09-30", "close": 0.142815, "volume": 40301.0}, {"date": "2014-10-02", "close": 0.1380545, "volume": 34135.0}, {"date": "2014-10-03", "close": 0.142815, "volume": 293992.0}, {"date": "2014-10-06", "close": 0.142815, "volume": 126037.0}, {"date": "2014-10-10", "close": 0.142815, "volume": 263628.0}, {"date": "2014-10-15", "close": 0.142815, "volume": 15755.0}, {"date": "2014-10-16", "close": 0.161857, "volume": 245773.0}, {"date": "2014-10-17", "close": 0.19042, "volume": 1049764.0}, {"date": "2014-10-20", "close": 0.1856595, "volume": 65109.0}, {"date": "2014-10-21", "close": 0.209462, "volume": 436671.0}, {"date": "2014-10-22", "close": 0.2903905, "volume": 6505324.0}, {"date": "2014-10-23", "close": 0.3951215, "volume": 9957535.0}, {"date": "2014-10-24", "close": 0.428445, "volume": 5604513.0}, {"date": "2014-10-27", "close": 0.428445, "volume": 3661107.0}, {"date": "2014-10-28", "close": 0.3856005, "volume": 2045770.0}, {"date": "2014-10-29", "close": 0.333235, "volume": 2900335.0}, {"date": "2014-10-30", "close": 0.4332055, "volume": 7210498.0}, {"date": "2014-10-31", "close": 0.437966, "volume": 5268068.0}, {"date": "2014-11-03", "close": 0.390361, "volume": 1906960.0}, {"date": "2014-11-04", "close": 0.4046425, "volume": 406389.0}, {"date": "2014-11-05", "close": 0.542697, "volume": 12233955.0}, {"date": "2014-11-10", "close": 0.4903315, "volume": 5671351.0}, {"date": "2014-11-11", "close": 0.4903315, "volume": 3098235.0}, {"date": "2014-11-12", "close": 0.457008, "volume": 2445707.0}, {"date": "2014-11-13", "close": 0.4427265, "volume": 2773556.0}, {"date": "2014-11-14", "close": 0.4522475, "volume": 3493850.0}, {"date": "2014-11-17", "close": 0.428445, "volume": 1773432.0}, {"date": "2014-11-18", "close": 0.418924, "volume": 2340970.0}, {"date": "2014-11-19", "close": 0.447487, "volume": 3886888.0}, {"date": "2014-11-20", "close": 0.447487, "volume": 2335906.0}, {"date": "2014-11-21", "close": 0.437966, "volume": 996171.0}, {"date": "2014-11-24", "close": 0.409403, "volume": 1594308.0}, {"date": "2014-11-25", "close": 0.4236845, "volume": 2194946.0}, {"date": "2014-11-26", "close": 0.418924, "volume": 1484797.0}, {"date": "2014-11-27", "close": 0.4141635, "volume": 465767.0}, {"date": "2014-11-28", "close": 0.399882, "volume": 978043.0}, {"date": "2014-12-01", "close": 0.352277, "volume": 2267111.0}, {"date": "2014-12-02", "close": 0.342756, "volume": 863633.0}, {"date": "2014-12-03", "close": 0.3856005, "volume": 1085452.0}, {"date": "2014-12-04", "close": 0.409403, "volume": 1562199.0}, {"date": "2014-12-05", "close": 0.3760795, "volume": 638793.0}, {"date": "2014-12-08", "close": 0.352277, "volume": 501182.0}, {"date": "2014-12-09", "close": 0.3379955, "volume": 458469.0}, {"date": "2014-12-10", "close": 0.333235, "volume": 173357.0}, {"date": "2014-12-11", "close": 0.314193, "volume": 696612.0}, {"date": "2014-12-12", "close": 0.314193, "volume": 995391.0}, {"date": "2014-12-15", "close": 0.314193, "volume": 291851.0}, {"date": "2014-12-16", "close": 0.2713485, "volume": 370906.0}, {"date": "2014-12-17", "close": 0.257067, "volume": 516238.0}, {"date": "2014-12-18", "close": 0.238025, "volume": 768850.0}, {"date": "2014-12-19", "close": 0.2618275, "volume": 444306.0}, {"date": "2014-12-22", "close": 0.295151, "volume": 1125117.0}, {"date": "2014-12-23", "close": 0.28563, "volume": 469378.0}, {"date": "2014-12-24", "close": 0.2903905, "volume": 33466.0}, {"date": "2014-12-29", "close": 0.257067, "volume": 315374.0}, {"date": "2014-12-30", "close": 0.266588, "volume": 170150.0}, {"date": "2014-12-31", "close": 0.257067, "volume": 68600.0}, {"date": "2015-01-02", "close": 0.257067, "volume": 218380.0}, {"date": "2015-01-05", "close": 0.266588, "volume": 68892.0}, {"date": "2015-01-06", "close": 0.266588, "volume": 84718.0}, {"date": "2015-01-07", "close": 0.2999115, "volume": 649576.0}, {"date": "2015-01-08", "close": 0.3665585, "volume": 2646181.0}, {"date": "2015-01-09", "close": 0.352277, "volume": 646185.0}, {"date": "2015-01-12", "close": 0.3475165, "volume": 512838.0}, {"date": "2015-01-13", "close": 0.399882, "volume": 1224474.0}, {"date": "2015-01-14", "close": 0.4522475, "volume": 1995403.0}, {"date": "2015-01-15", "close": 0.457008, "volume": 824257.0}, {"date": "2015-01-16", "close": 0.409403, "volume": 1458853.0}, {"date": "2015-01-19", "close": 0.428445, "volume": 537345.0}, {"date": "2015-01-20", "close": 0.485571, "volume": 4496502.0}, {"date": "2015-01-21", "close": 0.457008, "volume": 1551269.0}, {"date": "2015-01-22", "close": 0.466529, "volume": 397123.0}, {"date": "2015-01-23", "close": 0.4998525, "volume": 1338824.0}, {"date": "2015-01-27", "close": 0.466529, "volume": 1459200.0}, {"date": "2015-01-28", "close": 0.466529, "volume": 292534.0}, {"date": "2015-01-29", "close": 0.4808105, "volume": 428650.0}, {"date": "2015-01-30", "close": 0.466529, "volume": 317561.0}, {"date": "2015-02-02", "close": 0.428445, "volume": 621102.0}, {"date": "2015-02-03", "close": 0.4046425, "volume": 525680.0}, {"date": "2015-02-04", "close": 0.3856005, "volume": 332711.0}, {"date": "2015-02-05", "close": 0.418924, "volume": 346749.0}, {"date": "2015-02-06", "close": 0.3951215, "volume": 271295.0}, {"date": "2015-02-09", "close": 0.399882, "volume": 277786.0}, {"date": "2015-02-10", "close": 0.4046425, "volume": 330061.0}, {"date": "2015-02-11", "close": 0.457008, "volume": 962855.0}, {"date": "2015-02-12", "close": 0.4712895, "volume": 903088.0}, {"date": "2015-02-17", "close": 0.4903315, "volume": 3812366.0}, {"date": "2015-02-18", "close": 0.4712895, "volume": 904378.0}, {"date": "2015-02-19", "close": 0.457008, "volume": 637724.0}, {"date": "2015-02-20", "close": 0.447487, "volume": 198666.0}, {"date": "2015-02-23", "close": 0.4236845, "volume": 343139.0}, {"date": "2015-02-24", "close": 0.418924, "volume": 185637.0}, {"date": "2015-02-25", "close": 0.447487, "volume": 312069.0}, {"date": "2015-02-26", "close": 0.457008, "volume": 379435.0}, {"date": "2015-02-27", "close": 0.447487, "volume": 167068.0}, {"date": "2015-03-02", "close": 0.4236845, "volume": 166801.0}, {"date": "2015-03-03", "close": 0.428445, "volume": 489577.0}, {"date": "2015-03-04", "close": 0.428445, "volume": 209537.0}, {"date": "2015-03-05", "close": 0.418924, "volume": 263395.0}, {"date": "2015-03-06", "close": 0.4332055, "volume": 61581.0}, {"date": "2015-03-09", "close": 0.4141635, "volume": 398187.0}, {"date": "2015-03-10", "close": 0.418924, "volume": 250498.0}, {"date": "2015-03-11", "close": 0.4141635, "volume": 268192.0}, {"date": "2015-03-12", "close": 0.399882, "volume": 29677.0}, {"date": "2015-03-13", "close": 0.4141635, "volume": 173014.0}, {"date": "2015-03-16", "close": 0.409403, "volume": 71647.0}, {"date": "2015-03-17", "close": 0.4141635, "volume": 104296.0}, {"date": "2015-03-18", "close": 0.390361, "volume": 99779.0}, {"date": "2015-03-19", "close": 0.409403, "volume": 196103.0}, {"date": "2015-03-20", "close": 0.457008, "volume": 499074.0}, {"date": "2015-03-23", "close": 0.457008, "volume": 394474.0}, {"date": "2015-03-24", "close": 0.437966, "volume": 121955.0}, {"date": "2015-03-25", "close": 0.495092, "volume": 514178.0}, {"date": "2015-03-26", "close": 0.466529, "volume": 953095.0}, {"date": "2015-03-27", "close": 0.4903315, "volume": 1269284.0}, {"date": "2015-03-30", "close": 0.4808105, "volume": 341903.0}, {"date": "2015-03-31", "close": 0.47605, "volume": 654631.0}, {"date": "2015-04-01", "close": 0.466529, "volume": 612020.0}, {"date": "2015-04-02", "close": 0.4998525, "volume": 226055.0}, {"date": "2015-04-07", "close": 0.466529, "volume": 194549.0}, {"date": "2015-04-08", "close": 0.4617685, "volume": 19956.0}, {"date": "2015-04-09", "close": 0.466529, "volume": 33085.0}, {"date": "2015-04-10", "close": 0.4903315, "volume": 479870.0}, {"date": "2015-04-13", "close": 0.580781, "volume": 2088200.0}, {"date": "2015-04-14", "close": 0.5569785, "volume": 1436390.0}, {"date": "2015-04-15", "close": 0.6331465, "volume": 859883.0}, {"date": "2015-04-16", "close": 0.599823, "volume": 967031.0}, {"date": "2015-04-17", "close": 0.6141045, "volume": 869357.0}, {"date": "2015-04-20", "close": 0.57126, "volume": 798543.0}, {"date": "2015-04-21", "close": 0.5569785, "volume": 258186.0}, {"date": "2015-04-22", "close": 0.552218, "volume": 81947.0}, {"date": "2015-04-23", "close": 0.542697, "volume": 272442.0}, {"date": "2015-04-24", "close": 0.533176, "volume": 671957.0}, {"date": "2015-04-27", "close": 0.542697, "volume": 138804.0}, {"date": "2015-04-28", "close": 0.514134, "volume": 249817.0}, {"date": "2015-04-29", "close": 0.523655, "volume": 200235.0}, {"date": "2015-04-30", "close": 0.561739, "volume": 489345.0}, {"date": "2015-05-01", "close": 0.609344, "volume": 1530910.0}, {"date": "2015-05-04", "close": 0.637907, "volume": 612899.0}, {"date": "2015-05-05", "close": 0.609344, "volume": 192943.0}, {"date": "2015-05-06", "close": 0.618865, "volume": 206855.0}, {"date": "2015-05-07", "close": 0.6902725, "volume": 1303320.0}, {"date": "2015-05-12", "close": 0.6426675, "volume": 2314087.0}, {"date": "2015-05-13", "close": 0.609344, "volume": 379966.0}, {"date": "2015-05-14", "close": 0.6521885, "volume": 495176.0}, {"date": "2015-05-15", "close": 0.647428, "volume": 193454.0}, {"date": "2015-05-18", "close": 0.685512, "volume": 373464.0}, {"date": "2015-05-19", "close": 0.66647, "volume": 461239.0}, {"date": "2015-05-20", "close": 0.656949, "volume": 550468.0}, {"date": "2015-05-21", "close": 0.695033, "volume": 116789.0}, {"date": "2015-05-22", "close": 0.695033, "volume": 305098.0}, {"date": "2015-05-25", "close": 0.742638, "volume": 920076.0}, {"date": "2015-05-26", "close": 0.7664405, "volume": 1357728.0}, {"date": "2015-05-27", "close": 0.866411, "volume": 1494760.0}, {"date": "2015-05-28", "close": 0.885453, "volume": 1965172.0}, {"date": "2015-05-29", "close": 0.8806925, "volume": 713188.0}, {"date": "2015-06-01", "close": 0.923537, "volume": 412818.0}, {"date": "2015-06-02", "close": 1.0996755, "volume": 1034127.0}, {"date": "2015-06-03", "close": 1.066352, "volume": 2222570.0}, {"date": "2015-06-04", "close": 1.104436, "volume": 532782.0}, {"date": "2015-06-05", "close": 1.161562, "volume": 624495.0}, {"date": "2015-06-09", "close": 1.0044655, "volume": 1113030.0}, {"date": "2015-06-10", "close": 1.028268, "volume": 346583.0}, {"date": "2015-06-11", "close": 0.999705, "volume": 324085.0}, {"date": "2015-06-12", "close": 1.0044655, "volume": 293177.0}, {"date": "2015-06-15", "close": 1.028268, "volume": 166764.0}, {"date": "2015-06-16", "close": 1.018747, "volume": 792646.0}, {"date": "2015-06-17", "close": 0.971142, "volume": 405767.0}, {"date": "2015-06-18", "close": 0.9378185, "volume": 552752.0}, {"date": "2015-06-19", "close": 0.980663, "volume": 573546.0}, {"date": "2015-06-22", "close": 0.885453, "volume": 1772837.0}, {"date": "2015-06-23", "close": 0.7854825, "volume": 2173440.0}, {"date": "2015-06-24", "close": 0.8521295, "volume": 1155430.0}, {"date": "2015-06-25", "close": 0.7854825, "volume": 631770.0}, {"date": "2015-06-26", "close": 0.799764, "volume": 283634.0}, {"date": "2015-06-29", "close": 0.6807515, "volume": 988087.0}, {"date": "2015-06-30", "close": 0.733117, "volume": 1070636.0}, {"date": "2015-07-01", "close": 0.714075, "volume": 353751.0}, {"date": "2015-07-02", "close": 0.7569195, "volume": 633078.0}, {"date": "2015-07-03", "close": 0.742638, "volume": 278918.0}, {"date": "2015-07-06", "close": 0.704554, "volume": 189700.0}, {"date": "2015-07-07", "close": 0.66647, "volume": 723879.0}, {"date": "2015-07-08", "close": 0.647428, "volume": 455282.0}, {"date": "2015-07-09", "close": 0.6712305, "volume": 248187.0}, {"date": "2015-07-10", "close": 0.714075, "volume": 406791.0}, {"date": "2015-07-13", "close": 0.714075, "volume": 169433.0}, {"date": "2015-07-14", "close": 0.7950035, "volume": 993849.0}, {"date": "2015-07-15", "close": 0.85689, "volume": 804605.0}, {"date": "2015-07-16", "close": 0.85689, "volume": 421056.0}, {"date": "2015-07-17", "close": 0.828327, "volume": 220102.0}, {"date": "2015-07-20", "close": 0.9473395, "volume": 854671.0}, {"date": "2015-07-21", "close": 0.990184, "volume": 532579.0}, {"date": "2015-07-22", "close": 1.0330285, "volume": 818606.0}, {"date": "2015-07-23", "close": 0.999705, "volume": 404842.0}, {"date": "2015-07-24", "close": 0.961621, "volume": 124088.0}, {"date": "2015-07-27", "close": 0.999705, "volume": 586051.0}, {"date": "2015-07-28", "close": 0.9521, "volume": 444115.0}, {"date": "2015-07-29", "close": 0.9949445, "volume": 211308.0}, {"date": "2015-07-30", "close": 0.980663, "volume": 310169.0}, {"date": "2015-07-31", "close": 0.914016, "volume": 344750.0}, {"date": "2015-08-03", "close": 0.9187765, "volume": 291456.0}, {"date": "2015-08-04", "close": 0.9187765, "volume": 188255.0}, {"date": "2015-08-05", "close": 0.837848, "volume": 463526.0}, {"date": "2015-08-06", "close": 1.0139865, "volume": 1166409.0}, {"date": "2015-08-07", "close": 0.961621, "volume": 232551.0}, {"date": "2015-08-10", "close": 0.980663, "volume": 219604.0}, {"date": "2015-08-11", "close": 1.056831, "volume": 747017.0}, {"date": "2015-08-12", "close": 1.1187175, "volume": 983089.0}, {"date": "2015-08-13", "close": 1.104436, "volume": 889766.0}, {"date": "2015-08-14", "close": 1.104436, "volume": 370024.0}, {"date": "2015-08-17", "close": 1.0235075, "volume": 836976.0}, {"date": "2015-08-18", "close": 1.028268, "volume": 201670.0}, {"date": "2015-08-19", "close": 1.085394, "volume": 218960.0}, {"date": "2015-08-20", "close": 1.113957, "volume": 433783.0}, {"date": "2015-08-21", "close": 1.123478, "volume": 441686.0}, {"date": "2015-08-24", "close": 0.9949445, "volume": 663405.0}, {"date": "2015-08-25", "close": 0.990184, "volume": 614208.0}, {"date": "2015-08-26", "close": 0.980663, "volume": 123340.0}, {"date": "2015-08-27", "close": 1.056831, "volume": 310359.0}, {"date": "2015-08-28", "close": 1.075873, "volume": 253555.0}, {"date": "2015-08-31", "close": 1.028268, "volume": 206884.0}, {"date": "2015-09-01", "close": 0.9854235, "volume": 133541.0}, {"date": "2015-09-02", "close": 0.9521, "volume": 257986.0}, {"date": "2015-09-03", "close": 1.04731, "volume": 397701.0}, {"date": "2015-09-04", "close": 1.009226, "volume": 92625.0}, {"date": "2015-09-07", "close": 0.971142, "volume": 70317.0}, {"date": "2015-09-08", "close": 1.009226, "volume": 48009.0}, {"date": "2015-09-09", "close": 1.056831, "volume": 308954.0}, {"date": "2015-09-10", "close": 1.056831, "volume": 52568.0}, {"date": "2015-09-11", "close": 1.018747, "volume": 204392.0}, {"date": "2015-09-14", "close": 1.028268, "volume": 130247.0}, {"date": "2015-09-15", "close": 1.018747, "volume": 43587.0}, {"date": "2015-09-16", "close": 1.104436, "volume": 524625.0}, {"date": "2015-09-17", "close": 1.094915, "volume": 268172.0}, {"date": "2015-09-18", "close": 1.113957, "volume": 179723.0}, {"date": "2015-09-21", "close": 1.285335, "volume": 1462772.0}, {"date": "2015-09-22", "close": 1.2520115, "volume": 493776.0}, {"date": "2015-09-23", "close": 1.23773, "volume": 365213.0}, {"date": "2015-09-24", "close": 1.3186585, "volume": 1000203.0}, {"date": "2015-09-25", "close": 1.266293, "volume": 873088.0}, {"date": "2015-09-28", "close": 1.199646, "volume": 282548.0}, {"date": "2015-09-29", "close": 1.161562, "volume": 598311.0}, {"date": "2015-09-30", "close": 1.1282385, "volume": 175416.0}, {"date": "2015-10-01", "close": 1.209167, "volume": 419664.0}, {"date": "2015-10-02", "close": 1.256772, "volume": 273522.0}, {"date": "2015-10-05", "close": 1.23773, "volume": 162715.0}, {"date": "2015-10-06", "close": 1.218688, "volume": 286887.0}, {"date": "2015-10-07", "close": 1.190125, "volume": 285485.0}, {"date": "2015-10-08", "close": 1.199646, "volume": 93591.0}, {"date": "2015-10-09", "close": 1.2329695, "volume": 144837.0}, {"date": "2015-10-12", "close": 1.2234485, "volume": 134299.0}, {"date": "2015-10-13", "close": 1.2520115, "volume": 198013.0}, {"date": "2015-10-14", "close": 1.266293, "volume": 372506.0}, {"date": "2015-10-15", "close": 1.256772, "volume": 141766.0}, {"date": "2015-10-16", "close": 1.266293, "volume": 130486.0}, {"date": "2015-10-19", "close": 1.2900955, "volume": 221142.0}, {"date": "2015-10-20", "close": 1.228209, "volume": 194489.0}, {"date": "2015-10-21", "close": 1.1472805, "volume": 909096.0}, {"date": "2015-10-22", "close": 1.1282385, "volume": 504946.0}, {"date": "2015-10-23", "close": 1.0330285, "volume": 1056452.0}, {"date": "2015-10-26", "close": 1.037789, "volume": 362518.0}, {"date": "2015-10-27", "close": 1.04731, "volume": 125287.0}, {"date": "2015-10-28", "close": 0.9521, "volume": 627337.0}, {"date": "2015-10-29", "close": 1.0615915, "volume": 578560.0}, {"date": "2015-10-30", "close": 0.942579, "volume": 1520238.0}, {"date": "2015-11-02", "close": 0.8426085, "volume": 1360151.0}, {"date": "2015-11-03", "close": 0.8426085, "volume": 367096.0}, {"date": "2015-11-04", "close": 0.85689, "volume": 204018.0}, {"date": "2015-11-05", "close": 0.799764, "volume": 860590.0}, {"date": "2015-11-06", "close": 0.76168, "volume": 1055133.0}, {"date": "2015-11-09", "close": 0.76168, "volume": 1516943.0}, {"date": "2015-11-17", "close": 0.656949, "volume": 2170434.0}, {"date": "2015-11-18", "close": 0.742638, "volume": 2579525.0}, {"date": "2015-11-19", "close": 0.7378775, "volume": 952322.0}, {"date": "2015-11-20", "close": 0.675991, "volume": 565569.0}, {"date": "2015-11-23", "close": 0.675991, "volume": 237733.0}, {"date": "2015-11-24", "close": 0.656949, "volume": 719318.0}, {"date": "2015-11-25", "close": 0.628386, "volume": 213990.0}, {"date": "2015-11-26", "close": 0.57126, "volume": 1453357.0}, {"date": "2015-11-27", "close": 0.542697, "volume": 2125868.0}, {"date": "2015-11-30", "close": 0.5379365, "volume": 1031970.0}, {"date": "2015-12-01", "close": 0.590302, "volume": 1174343.0}, {"date": "2015-12-02", "close": 0.6045835, "volume": 1643188.0}, {"date": "2015-12-03", "close": 0.6141045, "volume": 1225032.0}, {"date": "2015-12-04", "close": 0.6141045, "volume": 338393.0}, {"date": "2015-12-07", "close": 0.5950625, "volume": 499072.0}, {"date": "2015-12-08", "close": 0.533176, "volume": 311996.0}, {"date": "2015-12-09", "close": 0.523655, "volume": 244669.0}, {"date": "2015-12-10", "close": 0.5188945, "volume": 301838.0}, {"date": "2015-12-11", "close": 0.523655, "volume": 120523.0}, {"date": "2015-12-14", "close": 0.4522475, "volume": 347594.0}, {"date": "2015-12-15", "close": 0.428445, "volume": 580842.0}, {"date": "2015-12-16", "close": 0.409403, "volume": 567949.0}, {"date": "2015-12-17", "close": 0.409403, "volume": 263527.0}, {"date": "2015-12-18", "close": 0.3760795, "volume": 308371.0}, {"date": "2015-12-21", "close": 0.437966, "volume": 642945.0}, {"date": "2015-12-22", "close": 0.428445, "volume": 91966.0}, {"date": "2015-12-23", "close": 0.428445, "volume": 215392.0}, {"date": "2015-12-24", "close": 0.428445, "volume": 11658.0}, {"date": "2015-12-29", "close": 0.447487, "volume": 79825.0}, {"date": "2015-12-30", "close": 0.447487, "volume": 23676.0}, {"date": "2015-12-31", "close": 0.47605, "volume": 112408.0}, {"date": "2016-01-04", "close": 0.485571, "volume": 140456.0}, {"date": "2016-01-05", "close": 0.47605, "volume": 45163.0}, {"date": "2016-01-06", "close": 0.4427265, "volume": 40122.0}, {"date": "2016-01-07", "close": 0.428445, "volume": 97713.0}, {"date": "2016-01-08", "close": 0.409403, "volume": 57498.0}, {"date": "2016-01-11", "close": 0.399882, "volume": 134218.0}, {"date": "2016-01-12", "close": 0.3856005, "volume": 15755.0}, {"date": "2016-01-13", "close": 0.409403, "volume": 171744.0}, {"date": "2016-01-14", "close": 0.3951215, "volume": 102791.0}, {"date": "2016-01-15", "close": 0.418924, "volume": 194301.0}, {"date": "2016-01-18", "close": 0.504613, "volume": 725328.0}, {"date": "2016-01-19", "close": 0.4617685, "volume": 411637.0}, {"date": "2016-01-20", "close": 0.457008, "volume": 164349.0}, {"date": "2016-01-21", "close": 0.4332055, "volume": 125876.0}, {"date": "2016-01-22", "close": 0.4427265, "volume": 67172.0}, {"date": "2016-01-25", "close": 0.4617685, "volume": 198205.0}, {"date": "2016-01-27", "close": 0.466529, "volume": 81969.0}, {"date": "2016-01-28", "close": 0.4712895, "volume": 9453.0}, {"date": "2016-01-29", "close": 0.495092, "volume": 192971.0}, {"date": "2016-02-01", "close": 0.4712895, "volume": 110509.0}, {"date": "2016-02-02", "close": 0.457008, "volume": 29110.0}, {"date": "2016-02-03", "close": 0.495092, "volume": 461423.0}, {"date": "2016-02-04", "close": 0.523655, "volume": 188530.0}, {"date": "2016-02-05", "close": 0.5093735, "volume": 141390.0}, {"date": "2016-02-08", "close": 0.504613, "volume": 61628.0}, {"date": "2016-02-09", "close": 0.47605, "volume": 302511.0}, {"date": "2016-02-10", "close": 0.466529, "volume": 307734.0}, {"date": "2016-02-11", "close": 0.466529, "volume": 87275.0}, {"date": "2016-02-12", "close": 0.466529, "volume": 60321.0}, {"date": "2016-02-15", "close": 0.457008, "volume": 29611.0}, {"date": "2016-02-16", "close": 0.447487, "volume": 31069.0}, {"date": "2016-02-17", "close": 0.4332055, "volume": 101651.0}, {"date": "2016-02-18", "close": 0.457008, "volume": 143402.0}, {"date": "2016-02-19", "close": 0.4427265, "volume": 21006.0}, {"date": "2016-02-22", "close": 0.447487, "volume": 84046.0}, {"date": "2016-02-23", "close": 0.428445, "volume": 173227.0}, {"date": "2016-02-24", "close": 0.409403, "volume": 77174.0}, {"date": "2016-02-25", "close": 0.418924, "volume": 76707.0}, {"date": "2016-02-26", "close": 0.428445, "volume": 75307.0}, {"date": "2016-02-29", "close": 0.4522475, "volume": 121203.0}, {"date": "2016-03-01", "close": 0.4141635, "volume": 122094.0}, {"date": "2016-03-02", "close": 0.4046425, "volume": 116522.0}, {"date": "2016-03-03", "close": 0.4046425, "volume": 103236.0}, {"date": "2016-03-04", "close": 0.447487, "volume": 145035.0}, {"date": "2016-03-07", "close": 0.4236845, "volume": 127106.0}, {"date": "2016-03-08", "close": 0.428445, "volume": 50182.0}, {"date": "2016-03-09", "close": 0.457008, "volume": 384553.0}, {"date": "2016-03-10", "close": 0.447487, "volume": 68323.0}, {"date": "2016-03-11", "close": 0.428445, "volume": 116338.0}, {"date": "2016-03-14", "close": 0.4141635, "volume": 75705.0}, {"date": "2016-03-15", "close": 0.4046425, "volume": 88408.0}, {"date": "2016-03-16", "close": 0.399882, "volume": 104060.0}, {"date": "2016-03-17", "close": 0.409403, "volume": 14179.0}, {"date": "2016-03-18", "close": 0.399882, "volume": 78816.0}, {"date": "2016-03-21", "close": 0.390361, "volume": 262427.0}, {"date": "2016-03-22", "close": 0.3856005, "volume": 39492.0}, {"date": "2016-03-23", "close": 0.3856005, "volume": 144538.0}, {"date": "2016-03-24", "close": 0.371319, "volume": 124449.0}, {"date": "2016-03-29", "close": 0.3665585, "volume": 9226.0}, {"date": "2016-03-30", "close": 0.3570375, "volume": 37774.0}, {"date": "2016-03-31", "close": 0.314193, "volume": 174402.0}, {"date": "2016-04-01", "close": 0.304672, "volume": 27052.0}, {"date": "2016-04-04", "close": 0.3475165, "volume": 293156.0}, {"date": "2016-04-05", "close": 0.3665585, "volume": 149347.0}, {"date": "2016-04-06", "close": 0.3951215, "volume": 118789.0}, {"date": "2016-04-07", "close": 0.3665585, "volume": 74991.0}, {"date": "2016-04-08", "close": 0.3475165, "volume": 190298.0}, {"date": "2016-04-11", "close": 0.342756, "volume": 88226.0}, {"date": "2016-04-12", "close": 0.3379955, "volume": 232782.0}, {"date": "2016-04-13", "close": 0.3379955, "volume": 120102.0}, {"date": "2016-04-14", "close": 0.3094325, "volume": 112991.0}, {"date": "2016-04-15", "close": 0.323714, "volume": 118856.0}, {"date": "2016-04-18", "close": 0.295151, "volume": 254409.0}, {"date": "2016-04-19", "close": 0.2618275, "volume": 441443.0}, {"date": "2016-04-20", "close": 0.2427855, "volume": 372494.0}, {"date": "2016-04-21", "close": 0.238025, "volume": 576533.0}, {"date": "2016-04-22", "close": 0.218983, "volume": 121015.0}, {"date": "2016-04-26", "close": 0.199941, "volume": 151390.0}, {"date": "2016-04-27", "close": 0.218983, "volume": 710638.0}, {"date": "2016-04-28", "close": 0.2142225, "volume": 175507.0}, {"date": "2016-04-29", "close": 0.228504, "volume": 200636.0}, {"date": "2016-05-02", "close": 0.209462, "volume": 77963.0}, {"date": "2016-05-03", "close": 0.209462, "volume": 47718.0}, {"date": "2016-05-04", "close": 0.1761385, "volume": 382150.0}, {"date": "2016-05-05", "close": 0.1856595, "volume": 147159.0}, {"date": "2016-05-06", "close": 0.1761385, "volume": 280423.0}, {"date": "2016-05-09", "close": 0.1856595, "volume": 322879.0}, {"date": "2016-05-10", "close": 0.209462, "volume": 179164.0}, {"date": "2016-05-11", "close": 0.228504, "volume": 353257.0}, {"date": "2016-05-12", "close": 0.2332645, "volume": 256448.0}, {"date": "2016-05-13", "close": 0.2237435, "volume": 127617.0}, {"date": "2016-05-16", "close": 0.266588, "volume": 336573.0}, {"date": "2016-05-17", "close": 0.2713485, "volume": 379051.0}, {"date": "2016-05-18", "close": 0.257067, "volume": 237668.0}, {"date": "2016-05-19", "close": 0.2332645, "volume": 137675.0}, {"date": "2016-05-20", "close": 0.2142225, "volume": 378527.0}, {"date": "2016-05-23", "close": 0.209462, "volume": 66063.0}, {"date": "2016-05-24", "close": 0.209462, "volume": 113808.0}, {"date": "2016-05-25", "close": 0.238025, "volume": 268958.0}, {"date": "2016-05-26", "close": 0.209462, "volume": 144941.0}, {"date": "2016-05-27", "close": 0.2332645, "volume": 132513.0}, {"date": "2016-05-30", "close": 0.228504, "volume": 57502.0}, {"date": "2016-05-31", "close": 0.2142225, "volume": 196658.0}, {"date": "2016-06-01", "close": 0.199941, "volume": 699963.0}, {"date": "2016-06-02", "close": 0.199941, "volume": 184640.0}, {"date": "2016-06-03", "close": 0.19042, "volume": 315878.0}, {"date": "2016-06-06", "close": 0.180899, "volume": 597810.0}, {"date": "2016-06-07", "close": 0.1666175, "volume": 459939.0}, {"date": "2016-06-08", "close": 0.171378, "volume": 181841.0}, {"date": "2016-06-09", "close": 0.171378, "volume": 40415.0}, {"date": "2016-06-10", "close": 0.161857, "volume": 407471.0}, {"date": "2016-06-14", "close": 0.1475755, "volume": 662095.0}, {"date": "2016-06-15", "close": 0.1666175, "volume": 149144.0}, {"date": "2016-06-16", "close": 0.152336, "volume": 179178.0}, {"date": "2016-06-17", "close": 0.1570965, "volume": 338408.0}, {"date": "2016-06-20", "close": 0.133294, "volume": 328428.0}, {"date": "2016-06-21", "close": 0.1190125, "volume": 716385.0}, {"date": "2016-06-22", "close": 0.142815, "volume": 665264.0}, {"date": "2016-06-23", "close": 0.133294, "volume": 655217.0}, {"date": "2016-06-24", "close": 0.123773, "volume": 1062166.0}, {"date": "2016-06-27", "close": 0.123773, "volume": 197921.0}, {"date": "2016-06-28", "close": 0.1380545, "volume": 345581.0}, {"date": "2016-06-29", "close": 0.1475755, "volume": 394251.0}, {"date": "2016-06-30", "close": 0.1475755, "volume": 450440.0}, {"date": "2016-07-01", "close": 0.1475755, "volume": 16516.0}, {"date": "2016-07-04", "close": 0.142815, "volume": 18065.0}, {"date": "2016-07-05", "close": 0.142815, "volume": 171380.0}, {"date": "2016-07-06", "close": 0.142815, "volume": 14704.0}, {"date": "2016-07-07", "close": 0.1190125, "volume": 797482.0}, {"date": "2016-07-08", "close": 0.133294, "volume": 298502.0}, {"date": "2016-07-11", "close": 0.1380545, "volume": 125253.0}, {"date": "2016-07-12", "close": 0.1380545, "volume": 93529.0}, {"date": "2016-07-13", "close": 0.1570965, "volume": 633880.0}, {"date": "2016-07-14", "close": 0.1570965, "volume": 51467.0}, {"date": "2016-07-15", "close": 0.1761385, "volume": 431442.0}, {"date": "2016-07-18", "close": 0.19042, "volume": 1759939.0}, {"date": "2016-07-19", "close": 0.171378, "volume": 290540.0}, {"date": "2016-07-20", "close": 0.1951805, "volume": 3106004.0}, {"date": "2016-07-21", "close": 0.1856595, "volume": 831726.0}, {"date": "2016-07-22", "close": 0.1856595, "volume": 87915.0}, {"date": "2016-07-25", "close": 0.1856595, "volume": 279382.0}, {"date": "2016-07-26", "close": 0.171378, "volume": 466345.0}, {"date": "2016-07-27", "close": 0.161857, "volume": 590067.0}, {"date": "2016-07-28", "close": 0.152336, "volume": 266956.0}, {"date": "2016-07-29", "close": 0.152336, "volume": 339004.0}, {"date": "2016-08-01", "close": 0.142815, "volume": 379529.0}, {"date": "2016-08-02", "close": 0.1475755, "volume": 151269.0}, {"date": "2016-08-03", "close": 0.142815, "volume": 61624.0}, {"date": "2016-08-04", "close": 0.152336, "volume": 114173.0}, {"date": "2016-08-05", "close": 0.152336, "volume": 24899.0}, {"date": "2016-08-08", "close": 0.142815, "volume": 52515.0}, {"date": "2016-08-09", "close": 0.1475755, "volume": 114011.0}, {"date": "2016-08-10", "close": 0.142815, "volume": 66512.0}, {"date": "2016-08-11", "close": 0.133294, "volume": 863082.0}, {"date": "2016-08-12", "close": 0.133294, "volume": 156303.0}, {"date": "2016-08-15", "close": 0.123773, "volume": 138752.0}, {"date": "2016-08-16", "close": 0.1285335, "volume": 34612.0}, {"date": "2016-08-17", "close": 0.123773, "volume": 252616.0}, {"date": "2016-08-18", "close": 0.133294, "volume": 412570.0}, {"date": "2016-08-19", "close": 0.123773, "volume": 164393.0}, {"date": "2016-08-22", "close": 0.123773, "volume": 372534.0}, {"date": "2016-08-23", "close": 0.1285335, "volume": 267009.0}, {"date": "2016-08-24", "close": 0.133294, "volume": 262026.0}, {"date": "2016-08-25", "close": 0.142815, "volume": 245427.0}, {"date": "2016-08-26", "close": 0.1475755, "volume": 477237.0}, {"date": "2016-08-29", "close": 0.161857, "volume": 556491.0}, {"date": "2016-08-30", "close": 0.1570965, "volume": 127084.0}, {"date": "2016-08-31", "close": 0.1570965, "volume": 141749.0}, {"date": "2016-09-01", "close": 0.152336, "volume": 21006.0}, {"date": "2016-09-02", "close": 0.142815, "volume": 174716.0}, {"date": "2016-09-05", "close": 0.142815, "volume": 91053.0}, {"date": "2016-09-06", "close": 0.152336, "volume": 75387.0}, {"date": "2016-09-07", "close": 0.142815, "volume": 43325.0}, {"date": "2016-09-08", "close": 0.152336, "volume": 119900.0}, {"date": "2016-09-09", "close": 0.152336, "volume": 897570.0}, {"date": "2016-09-12", "close": 0.142815, "volume": 134447.0}, {"date": "2016-09-13", "close": 0.152336, "volume": 144401.0}, {"date": "2016-09-14", "close": 0.1570965, "volume": 240209.0}, {"date": "2016-09-15", "close": 0.1570965, "volume": 2461.0}, {"date": "2016-09-16", "close": 0.161857, "volume": 176720.0}, {"date": "2016-09-19", "close": 0.161857, "volume": 15755.0}, {"date": "2016-09-20", "close": 0.152336, "volume": 26561.0}, {"date": "2016-09-21", "close": 0.161857, "volume": 201099.0}, {"date": "2016-09-22", "close": 0.161857, "volume": 140718.0}, {"date": "2016-09-23", "close": 0.161857, "volume": 285121.0}, {"date": "2016-09-26", "close": 0.1666175, "volume": 66499.0}, {"date": "2016-09-27", "close": 0.161857, "volume": 86842.0}, {"date": "2016-09-28", "close": 0.1570965, "volume": 71870.0}, {"date": "2016-09-29", "close": 0.152336, "volume": 285043.0}, {"date": "2016-09-30", "close": 0.152336, "volume": 30676.0}, {"date": "2016-10-03", "close": 0.1475755, "volume": 105445.0}, {"date": "2016-10-04", "close": 0.1570965, "volume": 61736.0}, {"date": "2016-10-05", "close": 0.142815, "volume": 154736.0}, {"date": "2016-10-06", "close": 0.1570965, "volume": 425206.0}, {"date": "2016-10-07", "close": 0.161857, "volume": 120821.0}, {"date": "2016-10-10", "close": 0.1570965, "volume": 104926.0}, {"date": "2016-10-11", "close": 0.161857, "volume": 60075.0}, {"date": "2016-10-12", "close": 0.152336, "volume": 57288.0}, {"date": "2016-10-13", "close": 0.1475755, "volume": 9508.0}, {"date": "2016-10-14", "close": 0.171378, "volume": 452384.0}, {"date": "2016-10-17", "close": 0.161857, "volume": 874576.0}, {"date": "2016-10-18", "close": 0.152336, "volume": 57767.0}, {"date": "2016-10-19", "close": 0.1570965, "volume": 68193.0}, {"date": "2016-10-20", "close": 0.1570965, "volume": 52513.0}, {"date": "2016-10-21", "close": 0.1570965, "volume": 24154.0}, {"date": "2016-10-24", "close": 0.1570965, "volume": 54845.0}, {"date": "2016-10-25", "close": 0.1570965, "volume": 34704.0}, {"date": "2016-10-26", "close": 0.1570965, "volume": 62187.0}, {"date": "2016-10-27", "close": 0.142815, "volume": 358150.0}, {"date": "2016-10-28", "close": 0.1380545, "volume": 461441.0}, {"date": "2016-10-31", "close": 0.142815, "volume": 23632.0}, {"date": "2016-11-01", "close": 0.1380545, "volume": 9889.0}, {"date": "2016-11-02", "close": 0.1380545, "volume": 174358.0}, {"date": "2016-11-03", "close": 0.133294, "volume": 27464.0}, {"date": "2016-11-04", "close": 0.1380545, "volume": 37901.0}, {"date": "2016-11-07", "close": 0.142815, "volume": 94528.0}, {"date": "2016-11-08", "close": 0.1285335, "volume": 478411.0}, {"date": "2016-11-09", "close": 0.1285335, "volume": 410709.0}, {"date": "2016-11-10", "close": 0.1380545, "volume": 50922.0}, {"date": "2016-11-11", "close": 0.133294, "volume": 125758.0}, {"date": "2016-11-14", "close": 0.1285335, "volume": 71640.0}, {"date": "2016-11-15", "close": 0.142815, "volume": 381779.0}, {"date": "2016-11-16", "close": 0.123773, "volume": 417340.0}, {"date": "2016-11-17", "close": 0.123773, "volume": 224985.0}, {"date": "2016-11-21", "close": 0.123773, "volume": 43551.0}, {"date": "2016-11-22", "close": 0.123773, "volume": 114455.0}, {"date": "2016-11-23", "close": 0.123773, "volume": 27914.0}, {"date": "2016-11-24", "close": 0.1190125, "volume": 110283.0}, {"date": "2016-11-25", "close": 0.1190125, "volume": 1426.0}, {"date": "2016-11-28", "close": 0.1190125, "volume": 96883.0}, {"date": "2016-11-29", "close": 0.1190125, "volume": 10596.0}, {"date": "2016-11-30", "close": 0.1190125, "volume": 104418.0}, {"date": "2016-12-01", "close": 0.1094915, "volume": 104977.0}, {"date": "2016-12-02", "close": 0.1094915, "volume": 376940.0}, {"date": "2016-12-05", "close": 0.114252, "volume": 370415.0}, {"date": "2016-12-06", "close": 0.114252, "volume": 9110.0}, {"date": "2016-12-07", "close": 0.114252, "volume": 169370.0}, {"date": "2016-12-08", "close": 0.1094915, "volume": 155616.0}, {"date": "2016-12-12", "close": 0.0999705, "volume": 298905.0}, {"date": "2016-12-13", "close": 0.0999705, "volume": 6176.0}, {"date": "2016-12-14", "close": 0.1094915, "volume": 75622.0}, {"date": "2016-12-16", "close": 0.114252, "volume": 161457.0}, {"date": "2016-12-19", "close": 0.1094915, "volume": 260542.0}, {"date": "2016-12-20", "close": 0.114252, "volume": 251063.0}, {"date": "2016-12-21", "close": 0.114252, "volume": 105031.0}, {"date": "2016-12-28", "close": 0.114252, "volume": 155446.0}, {"date": "2016-12-30", "close": 0.114252, "volume": 13129.0}, {"date": "2017-01-03", "close": 0.104731, "volume": 31509.0}, {"date": "2017-01-06", "close": 0.09521, "volume": 58098.0}, {"date": "2017-01-09", "close": 0.09521, "volume": 62536.0}, {"date": "2017-01-10", "close": 0.09521, "volume": 33845.0}, {"date": "2017-01-11", "close": 0.0837848, "volume": 456729.0}, {"date": "2017-01-12", "close": 0.0923537, "volume": 68690.0}, {"date": "2017-01-13", "close": 0.085689, "volume": 118397.0}, {"date": "2017-01-16", "close": 0.0914016, "volume": 73547.0}, {"date": "2017-01-17", "close": 0.0875932, "volume": 284407.0}, {"date": "2017-01-19", "close": 0.0904495, "volume": 21006.0}, {"date": "2017-01-20", "close": 0.0904495, "volume": 4726.0}, {"date": "2017-01-23", "close": 0.0904495, "volume": 7269.0}, {"date": "2017-01-24", "close": 0.0809285, "volume": 77428.0}, {"date": "2017-01-25", "close": 0.0771201, "volume": 187441.0}, {"date": "2017-01-27", "close": 0.0780722, "volume": 104348.0}, {"date": "2017-01-30", "close": 0.0818806, "volume": 211686.0}, {"date": "2017-01-31", "close": 0.076168, "volume": 311725.0}, {"date": "2017-02-01", "close": 0.066647, "volume": 463119.0}, {"date": "2017-02-02", "close": 0.0637907, "volume": 10953.0}, {"date": "2017-02-03", "close": 0.0495092, "volume": 770356.0}, {"date": "2017-02-06", "close": 0.0447487, "volume": 534740.0}, {"date": "2017-02-07", "close": 0.0437966, "volume": 269184.0}, {"date": "2017-02-08", "close": 0.047605, "volume": 59724.0}, {"date": "2017-02-09", "close": 0.0523655, "volume": 324281.0}, {"date": "2017-02-14", "close": 0.0495092, "volume": 15755.0}, {"date": "2017-02-15", "close": 0.0485571, "volume": 105031.0}, {"date": "2017-02-16", "close": 0.0485571, "volume": 5056.0}, {"date": "2017-02-17", "close": 0.0457008, "volume": 477144.0}, {"date": "2017-02-20", "close": 0.0447487, "volume": 52971.0}, {"date": "2017-02-21", "close": 0.0447487, "volume": 460760.0}, {"date": "2017-02-23", "close": 0.047605, "volume": 39913.0}, {"date": "2017-02-24", "close": 0.0457008, "volume": 31976.0}, {"date": "2017-02-27", "close": 0.0466529, "volume": 14941.0}, {"date": "2017-02-28", "close": 0.0466529, "volume": 82793.0}, {"date": "2017-03-01", "close": 0.0409403, "volume": 67402.0}, {"date": "2017-03-02", "close": 0.0352277, "volume": 694808.0}, {"date": "2017-03-03", "close": 0.0304672, "volume": 293493.0}, {"date": "2017-03-06", "close": 0.0304672, "volume": 307063.0}, {"date": "2017-03-07", "close": 0.028563, "volume": 18657.0}, {"date": "2017-03-08", "close": 0.028563, "volume": 57035.0}, {"date": "2017-03-10", "close": 0.028563, "volume": 215102.0}, {"date": "2017-03-13", "close": 0.028563, "volume": 142452.0}, {"date": "2017-03-14", "close": 0.0276109, "volume": 99894.0}, {"date": "2017-03-15", "close": 0.028563, "volume": 49289.0}, {"date": "2017-03-16", "close": 0.028563, "volume": 31316.0}, {"date": "2017-03-17", "close": 0.0276109, "volume": 19310.0}, {"date": "2017-03-20", "close": 0.028563, "volume": 174063.0}, {"date": "2017-03-22", "close": 0.0276109, "volume": 1.0}, {"date": "2017-03-23", "close": 0.0276109, "volume": 34096.0}, {"date": "2017-03-24", "close": 0.0276109, "volume": 86869.0}, {"date": "2017-03-29", "close": 0.0238025, "volume": 131825.0}, {"date": "2017-03-30", "close": 0.0247546, "volume": 3361.0}, {"date": "2017-03-31", "close": 0.0247546, "volume": 193.0}, {"date": "2017-04-04", "close": 0.0247546, "volume": 148276.0}, {"date": "2017-04-05", "close": 0.028563, "volume": 24157.0}, {"date": "2017-04-06", "close": 0.0257067, "volume": 13129.0}, {"date": "2017-04-07", "close": 0.0257067, "volume": 62110.0}, {"date": "2017-04-10", "close": 0.0266588, "volume": 12604.0}, {"date": "2017-04-11", "close": 0.0266588, "volume": 25207.0}, {"date": "2017-04-12", "close": 0.028563, "volume": 58279.0}, {"date": "2017-04-13", "close": 0.0361798, "volume": 456919.0}, {"date": "2017-04-18", "close": 0.0437966, "volume": 152572.0}, {"date": "2017-04-19", "close": 0.0552218, "volume": 593223.0}, {"date": "2017-04-20", "close": 0.0457008, "volume": 358596.0}, {"date": "2017-04-21", "close": 0.038084, "volume": 61729.0}, {"date": "2017-04-26", "close": 0.0342756, "volume": 71926.0}, {"date": "2017-04-27", "close": 0.0342756, "volume": 3073.0}, {"date": "2017-04-28", "close": 0.0333235, "volume": 156607.0}, {"date": "2017-05-02", "close": 0.038084, "volume": 99310.0}, {"date": "2017-05-03", "close": 0.0323714, "volume": 55655.0}, {"date": "2017-05-04", "close": 0.0276109, "volume": 212163.0}, {"date": "2017-05-05", "close": 0.0304672, "volume": 37811.0}, {"date": "2017-05-09", "close": 0.0304672, "volume": 164063.0}, {"date": "2017-05-10", "close": 0.0390361, "volume": 502986.0}, {"date": "2017-05-11", "close": 0.0409403, "volume": 87176.0}, {"date": "2017-05-12", "close": 0.0295151, "volume": 78996.0}, {"date": "2017-05-15", "close": 0.0276109, "volume": 111637.0}, {"date": "2017-05-16", "close": 0.0266588, "volume": 40627.0}, {"date": "2017-05-17", "close": 0.028563, "volume": 227457.0}, {"date": "2017-05-18", "close": 0.0257067, "volume": 1270735.0}, {"date": "2017-05-24", "close": 0.0247546, "volume": 960552.0}, {"date": "2017-05-25", "close": 0.0276109, "volume": 552540.0}, {"date": "2017-05-29", "close": 0.026, "volume": 140522.0}, {"date": "2017-05-30", "close": 0.024, "volume": 247235.0}, {"date": "2017-05-31", "close": 0.025, "volume": 114077.0}, {"date": "2017-06-01", "close": 0.023, "volume": 182672.0}, {"date": "2017-06-02", "close": 0.022, "volume": 50000.0}, {"date": "2017-06-05", "close": 0.022, "volume": 89821.0}, {"date": "2017-06-06", "close": 0.022, "volume": 45000.0}, {"date": "2017-06-07", "close": 0.021, "volume": 1478490.0}, {"date": "2017-06-08", "close": 0.02, "volume": 1321845.0}, {"date": "2017-06-13", "close": 0.019, "volume": 246769.0}, {"date": "2017-06-14", "close": 0.023, "volume": 14571.0}, {"date": "2017-06-15", "close": 0.02, "volume": 330404.0}, {"date": "2017-06-16", "close": 0.02, "volume": 64203.0}, {"date": "2017-06-19", "close": 0.017, "volume": 201000.0}, {"date": "2017-06-20", "close": 0.02, "volume": 138057.0}, {"date": "2017-06-22", "close": 0.02, "volume": 57245.0}, {"date": "2017-06-23", "close": 0.019, "volume": 838048.0}, {"date": "2017-06-26", "close": 0.017, "volume": 123095.0}, {"date": "2017-06-27", "close": 0.018, "volume": 257003.0}, {"date": "2017-06-28", "close": 0.018, "volume": 330000.0}, {"date": "2017-06-29", "close": 0.019, "volume": 108220.0}, {"date": "2017-06-30", "close": 0.019, "volume": 286651.0}, {"date": "2017-07-04", "close": 0.019, "volume": 265531.0}, {"date": "2017-07-05", "close": 0.018, "volume": 20548.0}, {"date": "2017-07-06", "close": 0.02, "volume": 319316.0}, {"date": "2017-07-13", "close": 0.019, "volume": 77218.0}, {"date": "2017-07-14", "close": 0.019, "volume": 3218.0}, {"date": "2017-07-17", "close": 0.018, "volume": 500000.0}, {"date": "2017-07-18", "close": 0.018, "volume": 3075.0}, {"date": "2017-07-19", "close": 0.018, "volume": 142145.0}, {"date": "2017-07-20", "close": 0.017, "volume": 59473.0}, {"date": "2017-07-21", "close": 0.019, "volume": 97802.0}, {"date": "2017-07-25", "close": 0.023, "volume": 561908.0}, {"date": "2017-07-31", "close": 0.019, "volume": 35000.0}, {"date": "2017-08-01", "close": 0.019, "volume": 50000.0}, {"date": "2017-08-02", "close": 0.02, "volume": 60100.0}, {"date": "2017-08-04", "close": 0.019, "volume": 59098.0}, {"date": "2017-08-07", "close": 0.018, "volume": 43800.0}, {"date": "2017-08-08", "close": 0.018, "volume": 2500.0}, {"date": "2017-08-09", "close": 0.035, "volume": 61469022.0}, {"date": "2017-09-08", "close": 0.018, "volume": 13607750.0}, {"date": "2017-09-11", "close": 0.016, "volume": 12909663.0}, {"date": "2017-09-12", "close": 0.014, "volume": 5849284.0}, {"date": "2017-09-13", "close": 0.014, "volume": 4824036.0}, {"date": "2017-09-14", "close": 0.016, "volume": 3670418.0}, {"date": "2017-09-15", "close": 0.017, "volume": 5462823.0}, {"date": "2017-09-18", "close": 0.016, "volume": 611788.0}, {"date": "2017-09-19", "close": 0.016, "volume": 867865.0}, {"date": "2017-09-20", "close": 0.016, "volume": 2710392.0}, {"date": "2017-09-21", "close": 0.016, "volume": 2333467.0}, {"date": "2017-09-22", "close": 0.015, "volume": 264596.0}, {"date": "2017-09-25", "close": 0.015, "volume": 413894.0}, {"date": "2017-09-26", "close": 0.015, "volume": 320000.0}, {"date": "2017-09-27", "close": 0.017, "volume": 5009173.0}, {"date": "2017-09-28", "close": 0.016, "volume": 1645215.0}, {"date": "2017-09-29", "close": 0.017, "volume": 2655694.0}, {"date": "2017-10-02", "close": 0.018, "volume": 680798.0}, {"date": "2017-10-03", "close": 0.018, "volume": 191.0}, {"date": "2017-10-04", "close": 0.02, "volume": 7883674.0}, {"date": "2017-10-05", "close": 0.02, "volume": 327000.0}, {"date": "2017-10-06", "close": 0.022, "volume": 6265623.0}, {"date": "2017-10-09", "close": 0.021, "volume": 3161011.0}, {"date": "2017-10-10", "close": 0.02, "volume": 5480615.0}, {"date": "2017-10-11", "close": 0.017, "volume": 4339966.0}, {"date": "2017-10-12", "close": 0.018, "volume": 1460235.0}, {"date": "2017-10-13", "close": 0.019, "volume": 300000.0}, {"date": "2017-10-16", "close": 0.017, "volume": 1949705.0}, {"date": "2017-10-17", "close": 0.017, "volume": 550000.0}, {"date": "2017-10-18", "close": 0.018, "volume": 100000.0}, {"date": "2017-10-20", "close": 0.017, "volume": 363422.0}, {"date": "2017-10-23", "close": 0.017, "volume": 1036335.0}, {"date": "2017-10-24", "close": 0.017, "volume": 100000.0}, {"date": "2017-10-25", "close": 0.017, "volume": 404031.0}, {"date": "2017-10-26", "close": 0.018, "volume": 25000.0}, {"date": "2017-10-30", "close": 0.018, "volume": 244000.0}, {"date": "2017-10-31", "close": 0.017, "volume": 2126217.0}, {"date": "2017-11-01", "close": 0.017, "volume": 1002851.0}, {"date": "2017-11-02", "close": 0.017, "volume": 136622.0}, {"date": "2017-11-03", "close": 0.016, "volume": 5395903.0}, {"date": "2017-11-06", "close": 0.016, "volume": 750000.0}, {"date": "2017-11-09", "close": 0.017, "volume": 297562.0}, {"date": "2017-11-10", "close": 0.017, "volume": 532924.0}, {"date": "2017-11-13", "close": 0.017, "volume": 419460.0}, {"date": "2017-11-14", "close": 0.018, "volume": 783667.0}, {"date": "2017-11-15", "close": 0.017, "volume": 327001.0}, {"date": "2017-11-16", "close": 0.017, "volume": 904512.0}, {"date": "2017-11-17", "close": 0.017, "volume": 264623.0}, {"date": "2017-11-21", "close": 0.017, "volume": 628321.0}, {"date": "2017-11-23", "close": 0.016, "volume": 354117.0}, {"date": "2017-11-27", "close": 0.016, "volume": 266027.0}, {"date": "2017-11-28", "close": 0.016, "volume": 1901059.0}, {"date": "2017-11-29", "close": 0.016, "volume": 864666.0}, {"date": "2017-12-01", "close": 0.016, "volume": 1975239.0}, {"date": "2017-12-04", "close": 0.017, "volume": 1181585.0}, {"date": "2017-12-05", "close": 0.017, "volume": 906000.0}, {"date": "2017-12-06", "close": 0.017, "volume": 1510425.0}, {"date": "2017-12-07", "close": 0.017, "volume": 500000.0}, {"date": "2017-12-11", "close": 0.016, "volume": 125224.0}, {"date": "2017-12-12", "close": 0.016, "volume": 557133.0}, {"date": "2017-12-13", "close": 0.016, "volume": 655664.0}, {"date": "2017-12-15", "close": 0.019, "volume": 2755139.0}, {"date": "2017-12-18", "close": 0.019, "volume": 1662467.0}, {"date": "2017-12-19", "close": 0.02, "volume": 256961.0}, {"date": "2017-12-20", "close": 0.024, "volume": 2291417.0}, {"date": "2017-12-21", "close": 0.024, "volume": 422738.0}, {"date": "2017-12-22", "close": 0.026, "volume": 2181505.0}, {"date": "2017-12-27", "close": 0.025, "volume": 393159.0}, {"date": "2017-12-28", "close": 0.028, "volume": 224351.0}, {"date": "2017-12-29", "close": 0.027, "volume": 1060623.0}, {"date": "2018-01-02", "close": 0.032, "volume": 2004200.0}, {"date": "2018-01-03", "close": 0.034, "volume": 3345112.0}, {"date": "2018-01-04", "close": 0.037, "volume": 6557446.0}, {"date": "2018-01-05", "close": 0.04, "volume": 1460599.0}, {"date": "2018-01-08", "close": 0.038, "volume": 1637391.0}, {"date": "2018-01-09", "close": 0.038, "volume": 178817.0}, {"date": "2018-01-10", "close": 0.037, "volume": 2237592.0}, {"date": "2018-01-11", "close": 0.033, "volume": 1799581.0}, {"date": "2018-01-12", "close": 0.04, "volume": 935644.0}, {"date": "2018-01-15", "close": 0.044, "volume": 1649723.0}, {"date": "2018-01-16", "close": 0.043, "volume": 2656269.0}, {"date": "2018-01-17", "close": 0.04, "volume": 2177611.0}, {"date": "2018-01-18", "close": 0.044, "volume": 3217066.0}, {"date": "2018-01-19", "close": 0.044, "volume": 1427005.0}, {"date": "2018-01-22", "close": 0.039, "volume": 1528634.0}, {"date": "2018-01-23", "close": 0.039, "volume": 642913.0}, {"date": "2018-01-24", "close": 0.036, "volume": 967761.0}, {"date": "2018-01-25", "close": 0.036, "volume": 553673.0}, {"date": "2018-01-29", "close": 0.033, "volume": 3981919.0}, {"date": "2018-01-30", "close": 0.036, "volume": 525224.0}, {"date": "2018-01-31", "close": 0.033, "volume": 335120.0}, {"date": "2018-02-01", "close": 0.032, "volume": 138793.0}, {"date": "2018-02-02", "close": 0.032, "volume": 185262.0}, {"date": "2018-02-05", "close": 0.027, "volume": 4116467.0}, {"date": "2018-02-06", "close": 0.024, "volume": 3585221.0}, {"date": "2018-02-07", "close": 0.025, "volume": 2024003.0}, {"date": "2018-02-08", "close": 0.024, "volume": 768572.0}, {"date": "2018-02-09", "close": 0.025, "volume": 265084.0}, {"date": "2018-02-12", "close": 0.022, "volume": 393710.0}, {"date": "2018-02-13", "close": 0.024, "volume": 400000.0}, {"date": "2018-02-14", "close": 0.024, "volume": 370000.0}, {"date": "2018-02-15", "close": 0.023, "volume": 941766.0}, {"date": "2018-02-16", "close": 0.024, "volume": 1046264.0}, {"date": "2018-02-19", "close": 0.024, "volume": 332760.0}, {"date": "2018-02-20", "close": 0.021, "volume": 2126725.0}, {"date": "2018-02-21", "close": 0.022, "volume": 1486323.0}, {"date": "2018-02-22", "close": 0.022, "volume": 135100.0}, {"date": "2018-02-23", "close": 0.023, "volume": 2554484.0}, {"date": "2018-02-26", "close": 0.025, "volume": 571707.0}, {"date": "2018-02-27", "close": 0.024, "volume": 319812.0}, {"date": "2018-02-28", "close": 0.024, "volume": 42399.0}, {"date": "2018-03-01", "close": 0.024, "volume": 497065.0}, {"date": "2018-03-05", "close": 0.024, "volume": 55871.0}, {"date": "2018-03-06", "close": 0.023, "volume": 230083.0}, {"date": "2018-03-07", "close": 0.023, "volume": 478057.0}, {"date": "2018-03-08", "close": 0.024, "volume": 238581.0}, {"date": "2018-03-09", "close": 0.024, "volume": 379877.0}, {"date": "2018-03-12", "close": 0.023, "volume": 204687.0}, {"date": "2018-03-13", "close": 0.023, "volume": 315103.0}, {"date": "2018-03-14", "close": 0.023, "volume": 336055.0}, {"date": "2018-03-15", "close": 0.022, "volume": 237000.0}, {"date": "2018-03-16", "close": 0.021, "volume": 280100.0}, {"date": "2018-03-19", "close": 0.021, "volume": 15000.0}, {"date": "2018-03-20", "close": 0.023, "volume": 515216.0}, {"date": "2018-03-21", "close": 0.022, "volume": 549408.0}, {"date": "2018-03-22", "close": 0.02, "volume": 249724.0}, {"date": "2018-03-23", "close": 0.022, "volume": 1017893.0}, {"date": "2018-03-26", "close": 0.023, "volume": 203518.0}, {"date": "2018-03-29", "close": 0.021, "volume": 350000.0}, {"date": "2018-04-03", "close": 0.02, "volume": 596974.0}, {"date": "2018-04-04", "close": 0.02, "volume": 95422.0}, {"date": "2018-04-05", "close": 0.018, "volume": 1399441.0}, {"date": "2018-04-06", "close": 0.018, "volume": 339707.0}, {"date": "2018-04-09", "close": 0.018, "volume": 212131.0}, {"date": "2018-04-10", "close": 0.018, "volume": 355274.0}, {"date": "2018-04-11", "close": 0.019, "volume": 25000.0}, {"date": "2018-04-12", "close": 0.018, "volume": 48794.0}, {"date": "2018-04-13", "close": 0.018, "volume": 168594.0}, {"date": "2018-04-16", "close": 0.018, "volume": 10000.0}, {"date": "2018-04-17", "close": 0.018, "volume": 16321.0}, {"date": "2018-04-18", "close": 0.018, "volume": 1012880.0}, {"date": "2018-04-19", "close": 0.017, "volume": 5220.0}, {"date": "2018-04-20", "close": 0.018, "volume": 27333.0}, {"date": "2018-04-23", "close": 0.018, "volume": 40000.0}, {"date": "2018-04-24", "close": 0.017, "volume": 75252.0}, {"date": "2018-04-26", "close": 0.017, "volume": 698676.0}, {"date": "2018-04-27", "close": 0.017, "volume": 15000.0}, {"date": "2018-04-30", "close": 0.017, "volume": 500000.0}, {"date": "2018-05-01", "close": 0.016, "volume": 2508765.0}, {"date": "2018-05-02", "close": 0.016, "volume": 179200.0}, {"date": "2018-05-03", "close": 0.016, "volume": 31732.0}, {"date": "2018-05-07", "close": 0.017, "volume": 595346.0}, {"date": "2018-05-08", "close": 0.018, "volume": 326262.0}, {"date": "2018-05-10", "close": 0.018, "volume": 72627.0}, {"date": "2018-05-14", "close": 0.015, "volume": 1224518.0}, {"date": "2018-05-15", "close": 0.015, "volume": 250.0}, {"date": "2018-05-16", "close": 0.015, "volume": 200000.0}, {"date": "2018-05-17", "close": 0.015, "volume": 151449.0}, {"date": "2018-05-21", "close": 0.017, "volume": 44174.0}, {"date": "2018-05-22", "close": 0.017, "volume": 100000.0}, {"date": "2018-05-23", "close": 0.016, "volume": 60000.0}, {"date": "2018-05-25", "close": 0.016, "volume": 200871.0}, {"date": "2018-05-28", "close": 0.016, "volume": 88531.0}, {"date": "2018-05-29", "close": 0.016, "volume": 513723.0}, {"date": "2018-05-31", "close": 0.016, "volume": 621059.0}, {"date": "2018-06-01", "close": 0.016, "volume": 97611.0}, {"date": "2018-06-04", "close": 0.017, "volume": 21822.0}, {"date": "2018-06-05", "close": 0.016, "volume": 126150.0}, {"date": "2018-06-06", "close": 0.016, "volume": 136263.0}, {"date": "2018-06-08", "close": 0.017, "volume": 50247.0}, {"date": "2018-06-12", "close": 0.016, "volume": 397340.0}, {"date": "2018-06-13", "close": 0.016, "volume": 16894.0}, {"date": "2018-06-14", "close": 0.016, "volume": 78773.0}, {"date": "2018-06-15", "close": 0.015, "volume": 739359.0}, {"date": "2018-06-18", "close": 0.015, "volume": 137000.0}, {"date": "2018-06-19", "close": 0.016, "volume": 20000.0}, {"date": "2018-06-20", "close": 0.015, "volume": 66000.0}, {"date": "2018-06-21", "close": 0.015, "volume": 663467.0}, {"date": "2018-06-22", "close": 0.015, "volume": 148945.0}, {"date": "2018-06-25", "close": 0.015, "volume": 42268.0}, {"date": "2018-06-26", "close": 0.015, "volume": 396500.0}, {"date": "2018-06-27", "close": 0.015, "volume": 873469.0}, {"date": "2018-06-28", "close": 0.014, "volume": 135491.0}, {"date": "2018-06-29", "close": 0.015, "volume": 796539.0}, {"date": "2018-07-02", "close": 0.014, "volume": 200000.0}, {"date": "2018-07-03", "close": 0.015, "volume": 604588.0}, {"date": "2018-07-09", "close": 0.015, "volume": 339110.0}, {"date": "2018-07-10", "close": 0.014, "volume": 301715.0}, {"date": "2018-07-11", "close": 0.014, "volume": 436023.0}, {"date": "2018-07-12", "close": 0.015, "volume": 272257.0}, {"date": "2018-07-16", "close": 0.015, "volume": 22081.0}, {"date": "2018-07-17", "close": 0.014, "volume": 128433.0}, {"date": "2018-07-18", "close": 0.017, "volume": 681923.0}, {"date": "2018-07-19", "close": 0.016, "volume": 116000.0}, {"date": "2018-07-20", "close": 0.015, "volume": 29000.0}, {"date": "2018-07-23", "close": 0.016, "volume": 256700.0}, {"date": "2018-07-24", "close": 0.016, "volume": 237674.0}, {"date": "2018-07-25", "close": 0.017, "volume": 201924.0}, {"date": "2018-07-26", "close": 0.016, "volume": 981208.0}, {"date": "2018-07-27", "close": 0.016, "volume": 195207.0}, {"date": "2018-07-30", "close": 0.016, "volume": 209782.0}, {"date": "2018-08-01", "close": 0.016, "volume": 616382.0}, {"date": "2018-08-02", "close": 0.015, "volume": 715068.0}, {"date": "2018-08-03", "close": 0.016, "volume": 65000.0}, {"date": "2018-08-07", "close": 0.016, "volume": 76528.0}, {"date": "2018-08-09", "close": 0.019, "volume": 1049394.0}, {"date": "2018-08-10", "close": 0.019, "volume": 52600.0}, {"date": "2018-08-13", "close": 0.017, "volume": 171358.0}, {"date": "2018-08-14", "close": 0.017, "volume": 123612.0}, {"date": "2018-08-16", "close": 0.017, "volume": 60019.0}, {"date": "2018-08-17", "close": 0.018, "volume": 251077.0}, {"date": "2018-08-20", "close": 0.018, "volume": 1541.0}, {"date": "2018-08-21", "close": 0.017, "volume": 55768.0}, {"date": "2018-08-22", "close": 0.018, "volume": 150253.0}, {"date": "2018-08-23", "close": 0.016, "volume": 347366.0}, {"date": "2018-08-24", "close": 0.016, "volume": 2245.0}, {"date": "2018-08-27", "close": 0.017, "volume": 580000.0}, {"date": "2018-08-28", "close": 0.017, "volume": 200000.0}, {"date": "2018-08-30", "close": 0.017, "volume": 474356.0}, {"date": "2018-09-03", "close": 0.017, "volume": 33407.0}, {"date": "2018-09-04", "close": 0.018, "volume": 277777.0}, {"date": "2018-09-06", "close": 0.018, "volume": 704420.0}, {"date": "2018-09-07", "close": 0.018, "volume": 500000.0}, {"date": "2018-09-11", "close": 0.016, "volume": 37808.0}, {"date": "2018-09-12", "close": 0.017, "volume": 59604.0}, {"date": "2018-09-14", "close": 0.018, "volume": 1067118.0}, {"date": "2018-09-17", "close": 0.017, "volume": 68490.0}, {"date": "2018-09-18", "close": 0.017, "volume": 168020.0}, {"date": "2018-09-19", "close": 0.017, "volume": 125500.0}, {"date": "2018-09-21", "close": 0.018, "volume": 382299.0}, {"date": "2018-09-26", "close": 0.016, "volume": 65511.0}, {"date": "2018-10-02", "close": 0.016, "volume": 407148.0}, {"date": "2018-10-03", "close": 0.016, "volume": 250000.0}, {"date": "2018-10-05", "close": 0.016, "volume": 131111.0}, {"date": "2018-10-08", "close": 0.016, "volume": 720464.0}, {"date": "2018-10-09", "close": 0.017, "volume": 400492.0}, {"date": "2018-10-10", "close": 0.017, "volume": 1147255.0}, {"date": "2018-10-11", "close": 0.017, "volume": 63674.0}, {"date": "2018-10-15", "close": 0.017, "volume": 246068.0}, {"date": "2018-10-16", "close": 0.015, "volume": 1179433.0}, {"date": "2018-10-17", "close": 0.016, "volume": 132000.0}, {"date": "2018-10-23", "close": 0.015, "volume": 110686.0}, {"date": "2018-10-25", "close": 0.015, "volume": 142784.0}, {"date": "2018-10-26", "close": 0.017, "volume": 1000.0}, {"date": "2018-11-01", "close": 0.016, "volume": 10000.0}, {"date": "2018-11-02", "close": 0.016, "volume": 672594.0}, {"date": "2018-11-05", "close": 0.015, "volume": 135812.0}, {"date": "2018-11-07", "close": 0.015, "volume": 250000.0}, {"date": "2018-11-09", "close": 0.015, "volume": 153453.0}, {"date": "2018-11-13", "close": 0.015, "volume": 378935.0}, {"date": "2018-11-15", "close": 0.014, "volume": 293830.0}, {"date": "2018-11-20", "close": 0.013, "volume": 196565.0}, {"date": "2018-11-21", "close": 0.013, "volume": 236500.0}, {"date": "2018-11-23", "close": 0.013, "volume": 221065.0}, {"date": "2018-11-28", "close": 0.013, "volume": 52600.0}, {"date": "2018-11-29", "close": 0.013, "volume": 18000.0}, {"date": "2018-11-30", "close": 0.014, "volume": 8335.0}, {"date": "2018-12-03", "close": 0.014, "volume": 249165.0}, {"date": "2018-12-04", "close": 0.015, "volume": 141401.0}, {"date": "2018-12-06", "close": 0.014, "volume": 483550.0}, {"date": "2018-12-07", "close": 0.014, "volume": 15749.0}, {"date": "2018-12-13", "close": 0.014, "volume": 219398.0}, {"date": "2018-12-17", "close": 0.014, "volume": 38846.0}, {"date": "2018-12-18", "close": 0.014, "volume": 112084.0}, {"date": "2018-12-27", "close": 0.013, "volume": 27352.0}, {"date": "2018-12-28", "close": 0.014, "volume": 14285.0}, {"date": "2019-01-02", "close": 0.013, "volume": 9750.0}, {"date": "2019-01-03", "close": 0.014, "volume": 49416.0}, {"date": "2019-01-04", "close": 0.013, "volume": 300000.0}, {"date": "2019-01-10", "close": 0.013, "volume": 40000.0}, {"date": "2019-01-14", "close": 0.013, "volume": 60351.0}, {"date": "2019-01-15", "close": 0.013, "volume": 52656.0}, {"date": "2019-01-17", "close": 0.013, "volume": 178993.0}, {"date": "2019-01-18", "close": 0.012, "volume": 20000.0}, {"date": "2019-01-21", "close": 0.014, "volume": 522000.0}, {"date": "2019-01-24", "close": 0.013, "volume": 25000.0}, {"date": "2019-01-25", "close": 0.013, "volume": 130.0}, {"date": "2019-01-30", "close": 0.014, "volume": 588860.0}, {"date": "2019-01-31", "close": 0.013, "volume": 66027.0}, {"date": "2019-02-04", "close": 0.015, "volume": 387782.0}, {"date": "2019-02-05", "close": 0.014, "volume": 72064.0}, {"date": "2019-02-06", "close": 0.014, "volume": 843282.0}, {"date": "2019-02-08", "close": 0.015, "volume": 50000.0}, {"date": "2019-02-11", "close": 0.015, "volume": 305703.0}, {"date": "2019-02-12", "close": 0.015, "volume": 67243.0}, {"date": "2019-02-13", "close": 0.015, "volume": 242955.0}, {"date": "2019-02-18", "close": 0.015, "volume": 332003.0}, {"date": "2019-02-21", "close": 0.014, "volume": 392669.0}, {"date": "2019-02-22", "close": 0.013, "volume": 469829.0}, {"date": "2019-02-25", "close": 0.015, "volume": 168715.0}, {"date": "2019-02-26", "close": 0.013, "volume": 1193878.0}, {"date": "2019-02-27", "close": 0.014, "volume": 181299.0}, {"date": "2019-02-28", "close": 0.013, "volume": 219586.0}, {"date": "2019-03-04", "close": 0.013, "volume": 200000.0}, {"date": "2019-03-05", "close": 0.012, "volume": 830600.0}, {"date": "2019-03-06", "close": 0.013, "volume": 100000.0}, {"date": "2019-03-07", "close": 0.013, "volume": 57422.0}, {"date": "2019-03-11", "close": 0.013, "volume": 18000.0}, {"date": "2019-03-13", "close": 0.012, "volume": 989016.0}, {"date": "2019-03-18", "close": 0.011, "volume": 335600.0}, {"date": "2019-03-19", "close": 0.011, "volume": 35000.0}, {"date": "2019-03-20", "close": 0.011, "volume": 375962.0}, {"date": "2019-03-21", "close": 0.011, "volume": 723676.0}, {"date": "2019-03-22", "close": 0.01, "volume": 51534.0}, {"date": "2019-03-25", "close": 0.011, "volume": 100000.0}, {"date": "2019-03-26", "close": 0.011, "volume": 116764.0}, {"date": "2019-03-27", "close": 0.011, "volume": 673236.0}, {"date": "2019-03-28", "close": 0.012, "volume": 15394.0}, {"date": "2019-04-01", "close": 0.012, "volume": 210948.0}, {"date": "2019-04-03", "close": 0.014, "volume": 921680.0}, {"date": "2019-04-05", "close": 0.012, "volume": 539587.0}, {"date": "2019-04-09", "close": 0.013, "volume": 290551.0}, {"date": "2019-04-10", "close": 0.014, "volume": 707435.0}, {"date": "2019-04-12", "close": 0.014, "volume": 60000.0}, {"date": "2019-04-15", "close": 0.015, "volume": 1040000.0}, {"date": "2019-04-16", "close": 0.015, "volume": 625000.0}, {"date": "2019-04-17", "close": 0.016, "volume": 2253233.0}, {"date": "2019-04-18", "close": 0.016, "volume": 1465949.0}, {"date": "2019-04-23", "close": 0.015, "volume": 409175.0}, {"date": "2019-04-24", "close": 0.017, "volume": 404294.0}, {"date": "2019-04-26", "close": 0.016, "volume": 713524.0}, {"date": "2019-04-29", "close": 0.018, "volume": 1115330.0}, {"date": "2019-04-30", "close": 0.015, "volume": 2161534.0}, {"date": "2019-05-01", "close": 0.016, "volume": 430491.0}, {"date": "2019-05-02", "close": 0.017, "volume": 876588.0}, {"date": "2019-05-03", "close": 0.017, "volume": 456195.0}, {"date": "2019-05-06", "close": 0.016, "volume": 270352.0}, {"date": "2019-05-07", "close": 0.016, "volume": 98525.0}, {"date": "2019-05-08", "close": 0.016, "volume": 1115246.0}, {"date": "2019-05-09", "close": 0.016, "volume": 55952.0}, {"date": "2019-05-10", "close": 0.016, "volume": 70183.0}, {"date": "2019-05-13", "close": 0.014, "volume": 246087.0}, {"date": "2019-05-14", "close": 0.014, "volume": 143561.0}, {"date": "2019-05-15", "close": 0.014, "volume": 720617.0}, {"date": "2019-05-16", "close": 0.014, "volume": 64785.0}, {"date": "2019-05-17", "close": 0.014, "volume": 130805.0}, {"date": "2019-05-20", "close": 0.015, "volume": 602865.0}, {"date": "2019-05-21", "close": 0.013, "volume": 973047.0}, {"date": "2019-05-22", "close": 0.013, "volume": 420778.0}, {"date": "2019-05-23", "close": 0.013, "volume": 170613.0}, {"date": "2019-05-24", "close": 0.014, "volume": 100000.0}, {"date": "2019-05-27", "close": 0.014, "volume": 97275.0}, {"date": "2019-05-28", "close": 0.015, "volume": 194103.0}, {"date": "2019-05-29", "close": 0.015, "volume": 40000.0}, {"date": "2019-05-30", "close": 0.014, "volume": 314611.0}, {"date": "2019-06-03", "close": 0.013, "volume": 2300.0}, {"date": "2019-06-04", "close": 0.014, "volume": 40000.0}, {"date": "2019-06-07", "close": 0.014, "volume": 323168.0}, {"date": "2019-06-11", "close": 0.013, "volume": 514623.0}, {"date": "2019-06-14", "close": 0.012, "volume": 900000.0}, {"date": "2019-06-17", "close": 0.012, "volume": 21429.0}, {"date": "2019-06-18", "close": 0.012, "volume": 117384.0}, {"date": "2019-06-19", "close": 0.013, "volume": 389672.0}, {"date": "2019-06-20", "close": 0.013, "volume": 110000.0}, {"date": "2019-06-21", "close": 0.013, "volume": 235018.0}, {"date": "2019-06-24", "close": 0.012, "volume": 3229793.0}, {"date": "2019-06-25", "close": 0.012, "volume": 35980.0}, {"date": "2019-06-26", "close": 0.013, "volume": 745593.0}, {"date": "2019-06-27", "close": 0.012, "volume": 888772.0}, {"date": "2019-06-28", "close": 0.012, "volume": 226387.0}, {"date": "2019-07-01", "close": 0.012, "volume": 377000.0}, {"date": "2019-07-05", "close": 0.012, "volume": 200000.0}, {"date": "2019-07-09", "close": 0.012, "volume": 162699.0}, {"date": "2019-07-10", "close": 0.012, "volume": 99345.0}, {"date": "2019-07-11", "close": 0.012, "volume": 502653.0}, {"date": "2019-07-12", "close": 0.012, "volume": 135354.0}, {"date": "2019-07-16", "close": 0.012, "volume": 524242.0}, {"date": "2019-07-19", "close": 0.012, "volume": 161542.0}, {"date": "2019-07-22", "close": 0.011, "volume": 433333.0}, {"date": "2019-07-25", "close": 0.012, "volume": 27034.0}, {"date": "2019-07-26", "close": 0.013, "volume": 106175.0}, {"date": "2019-07-29", "close": 0.013, "volume": 683431.0}, {"date": "2019-07-30", "close": 0.014, "volume": 734496.0}, {"date": "2019-07-31", "close": 0.013, "volume": 705925.0}, {"date": "2019-08-01", "close": 0.013, "volume": 42000.0}, {"date": "2019-08-02", "close": 0.013, "volume": 4750.0}, {"date": "2019-08-06", "close": 0.013, "volume": 1008956.0}, {"date": "2019-08-08", "close": 0.012, "volume": 116084.0}, {"date": "2019-08-09", "close": 0.012, "volume": 38059.0}, {"date": "2019-08-15", "close": 0.012, "volume": 96111.0}, {"date": "2019-08-16", "close": 0.012, "volume": 95063.0}, {"date": "2019-08-19", "close": 0.012, "volume": 44937.0}, {"date": "2019-08-26", "close": 0.011, "volume": 868437.0}, {"date": "2019-08-29", "close": 0.012, "volume": 65000.0}, {"date": "2019-08-30", "close": 0.012, "volume": 15000.0}, {"date": "2019-09-02", "close": 0.012, "volume": 235930.0}, {"date": "2019-09-05", "close": 0.012, "volume": 33466.0}, {"date": "2019-09-06", "close": 0.012, "volume": 10984.0}, {"date": "2019-09-10", "close": 0.011, "volume": 147574.0}, {"date": "2019-09-11", "close": 0.011, "volume": 185710.0}, {"date": "2019-09-13", "close": 0.011, "volume": 33824.0}, {"date": "2019-09-17", "close": 0.011, "volume": 1012785.0}, {"date": "2019-09-19", "close": 0.011, "volume": 1282521.0}, {"date": "2019-09-20", "close": 0.011, "volume": 47306.0}, {"date": "2019-09-23", "close": 0.011, "volume": 45455.0}, {"date": "2019-09-24", "close": 0.011, "volume": 343931.0}, {"date": "2019-09-25", "close": 0.01, "volume": 111480.0}, {"date": "2019-09-26", "close": 0.011, "volume": 325800.0}, {"date": "2019-09-30", "close": 0.011, "volume": 1106882.0}, {"date": "2019-10-01", "close": 0.01, "volume": 1981301.0}, {"date": "2019-10-02", "close": 0.011, "volume": 50000.0}, {"date": "2019-10-03", "close": 0.01, "volume": 386284.0}, {"date": "2019-10-04", "close": 0.012, "volume": 151540.0}, {"date": "2019-10-07", "close": 0.012, "volume": 50000.0}, {"date": "2019-10-09", "close": 0.012, "volume": 4827288.0}, {"date": "2019-10-10", "close": 0.012, "volume": 900000.0}, {"date": "2019-10-11", "close": 0.013, "volume": 3519266.0}, {"date": "2019-10-14", "close": 0.012, "volume": 84000.0}, {"date": "2019-10-15", "close": 0.012, "volume": 80687.0}, {"date": "2019-10-16", "close": 0.013, "volume": 2547664.0}, {"date": "2019-10-17", "close": 0.013, "volume": 1542488.0}, {"date": "2019-10-18", "close": 0.015, "volume": 727552.0}, {"date": "2019-10-21", "close": 0.015, "volume": 460924.0}, {"date": "2019-10-22", "close": 0.014, "volume": 420947.0}, {"date": "2019-10-24", "close": 0.013, "volume": 1000000.0}, {"date": "2019-10-25", "close": 0.011, "volume": 5595529.0}, {"date": "2019-10-28", "close": 0.011, "volume": 4867628.0}, {"date": "2019-10-29", "close": 0.013, "volume": 3906123.0}, {"date": "2019-10-30", "close": 0.014, "volume": 1462152.0}, {"date": "2019-10-31", "close": 0.013, "volume": 3348079.0}, {"date": "2019-11-01", "close": 0.015, "volume": 981348.0}, {"date": "2019-11-04", "close": 0.013, "volume": 307555.0}, {"date": "2019-11-05", "close": 0.015, "volume": 1578811.0}, {"date": "2019-11-06", "close": 0.014, "volume": 125000.0}, {"date": "2019-11-07", "close": 0.013, "volume": 2892298.0}, {"date": "2019-11-08", "close": 0.015, "volume": 2588193.0}, {"date": "2019-11-11", "close": 0.014, "volume": 2999424.0}, {"date": "2019-11-12", "close": 0.014, "volume": 750037.0}, {"date": "2019-11-14", "close": 0.013, "volume": 1668247.0}, {"date": "2019-11-15", "close": 0.013, "volume": 762819.0}, {"date": "2019-11-18", "close": 0.013, "volume": 52866.0}, {"date": "2019-11-19", "close": 0.013, "volume": 150000.0}, {"date": "2019-11-20", "close": 0.013, "volume": 15000.0}, {"date": "2019-11-25", "close": 0.012, "volume": 1114000.0}, {"date": "2019-11-27", "close": 0.013, "volume": 423813.0}, {"date": "2019-12-02", "close": 0.01, "volume": 5249241.0}, {"date": "2019-12-03", "close": 0.012, "volume": 1090952.0}, {"date": "2019-12-04", "close": 0.013, "volume": 270190.0}, {"date": "2019-12-12", "close": 0.011, "volume": 52000.0}, {"date": "2019-12-16", "close": 0.012, "volume": 263190.0}, {"date": "2019-12-17", "close": 0.012, "volume": 50000.0}, {"date": "2019-12-23", "close": 0.012, "volume": 384853.0}, {"date": "2019-12-24", "close": 0.012, "volume": 100000.0}, {"date": "2019-12-27", "close": 0.012, "volume": 200000.0}, {"date": "2019-12-30", "close": 0.012, "volume": 560000.0}, {"date": "2019-12-31", "close": 0.013, "volume": 264977.0}, {"date": "2020-01-02", "close": 0.013, "volume": 252793.0}, {"date": "2020-01-03", "close": 0.012, "volume": 500000.0}, {"date": "2020-01-06", "close": 0.013, "volume": 41874.0}, {"date": "2020-01-07", "close": 0.012, "volume": 2234125.0}, {"date": "2020-01-08", "close": 0.012, "volume": 1150.0}, {"date": "2020-01-09", "close": 0.011, "volume": 155993.0}, {"date": "2020-01-10", "close": 0.012, "volume": 2448890.0}, {"date": "2020-01-13", "close": 0.012, "volume": 66000.0}, {"date": "2020-01-14", "close": 0.012, "volume": 44170.0}, {"date": "2020-01-16", "close": 0.012, "volume": 292000.0}, {"date": "2020-01-17", "close": 0.015, "volume": 12992854.0}, {"date": "2020-01-20", "close": 0.015, "volume": 6726053.0}, {"date": "2020-01-21", "close": 0.017, "volume": 2054157.0}, {"date": "2020-01-22", "close": 0.017, "volume": 80000.0}, {"date": "2020-10-06", "close": 0.068, "volume": 154264083.0}, {"date": "2020-10-07", "close": 0.072, "volume": 167414056.0}, {"date": "2020-10-08", "close": 0.068, "volume": 41008871.0}, {"date": "2020-10-09", "close": 0.105, "volume": 127147728.0}, {"date": "2020-10-12", "close": 0.096, "volume": 87896371.0}, {"date": "2020-10-13", "close": 0.105, "volume": 43459458.0}, {"date": "2020-10-14", "close": 0.16, "volume": 129733835.0}, {"date": "2020-10-15", "close": 0.22, "volume": 175388293.0}, {"date": "2020-10-16", "close": 0.345, "volume": 283598911.0}, {"date": "2020-10-19", "close": 0.255, "volume": 125060557.0}, {"date": "2020-10-20", "close": 0.22, "volume": 40682273.0}, {"date": "2020-10-21", "close": 0.34, "volume": 91689507.0}, {"date": "2020-10-22", "close": 0.3, "volume": 66347698.0}, {"date": "2020-10-23", "close": 0.29, "volume": 34616945.0}, {"date": "2020-10-26", "close": 0.275, "volume": 16434777.0}, {"date": "2020-10-27", "close": 0.295, "volume": 15958233.0}, {"date": "2020-10-28", "close": 0.275, "volume": 11163062.0}, {"date": "2020-10-29", "close": 0.265, "volume": 8109066.0}, {"date": "2020-10-30", "close": 0.26, "volume": 12456535.0}, {"date": "2020-11-02", "close": 0.23, "volume": 13695073.0}, {"date": "2020-11-03", "close": 0.245, "volume": 12943685.0}, {"date": "2020-11-04", "close": 0.255, "volume": 14528569.0}, {"date": "2020-11-05", "close": 0.295, "volume": 24494733.0}, {"date": "2020-11-06", "close": 0.28, "volume": 33516177.0}, {"date": "2020-11-09", "close": 0.28, "volume": 7045364.0}, {"date": "2020-11-10", "close": 0.275, "volume": 12643178.0}, {"date": "2020-11-11", "close": 0.325, "volume": 39375616.0}, {"date": "2020-11-12", "close": 0.365, "volume": 50226323.0}, {"date": "2020-11-13", "close": 0.355, "volume": 18566198.0}, {"date": "2020-11-16", "close": 0.35, "volume": 2203095.0}, {"date": "2020-11-17", "close": 0.325, "volume": 45051396.0}, {"date": "2020-11-18", "close": 0.305, "volume": 12177556.0}, {"date": "2020-11-19", "close": 0.29, "volume": 7064641.0}, {"date": "2020-11-20", "close": 0.29, "volume": 11114236.0}, {"date": "2020-11-23", "close": 0.29, "volume": 5401257.0}, {"date": "2020-11-24", "close": 0.285, "volume": 5397209.0}, {"date": "2020-11-25", "close": 0.27, "volume": 6680041.0}, {"date": "2020-11-26", "close": 0.265, "volume": 5189002.0}, {"date": "2020-12-01", "close": 0.29, "volume": 22415515.0}, {"date": "2020-12-02", "close": 0.285, "volume": 7149254.0}, {"date": "2020-12-03", "close": 0.275, "volume": 3962642.0}, {"date": "2020-12-04", "close": 0.265, "volume": 3342456.0}, {"date": "2020-12-07", "close": 0.235, "volume": 14855875.0}, {"date": "2020-12-08", "close": 0.225, "volume": 11102048.0}, {"date": "2020-12-09", "close": 0.225, "volume": 7547317.0}, {"date": "2020-12-10", "close": 0.22, "volume": 3193757.0}, {"date": "2020-12-11", "close": 0.215, "volume": 4430706.0}, {"date": "2020-12-14", "close": 0.175, "volume": 24973671.0}, {"date": "2020-12-15", "close": 0.19, "volume": 8414205.0}, {"date": "2020-12-16", "close": 0.185, "volume": 3046183.0}, {"date": "2020-12-17", "close": 0.175, "volume": 3420146.0}, {"date": "2020-12-18", "close": 0.17, "volume": 7661718.0}, {"date": "2021-02-05", "close": 0.17, "volume": 20150124.0}, {"date": "2021-02-08", "close": 0.155, "volume": 6361561.0}, {"date": "2021-02-09", "close": 0.175, "volume": 29888911.0}, {"date": "2021-02-10", "close": 0.17, "volume": 4538650.0}, {"date": "2021-02-11", "close": 0.17, "volume": 1824039.0}, {"date": "2021-02-12", "close": 0.25, "volume": 44361981.0}, {"date": "2021-02-15", "close": 0.27, "volume": 105965332.0}, {"date": "2021-02-16", "close": 0.24, "volume": 16468055.0}, {"date": "2021-02-17", "close": 0.275, "volume": 17824838.0}, {"date": "2021-02-18", "close": 0.24, "volume": 16836782.0}, {"date": "2021-02-19", "close": 0.235, "volume": 4144923.0}, {"date": "2021-02-22", "close": 0.22, "volume": 5416111.0}, {"date": "2021-02-23", "close": 0.21, "volume": 3826461.0}, {"date": "2021-02-24", "close": 0.225, "volume": 8052763.0}, {"date": "2021-02-25", "close": 0.215, "volume": 3657444.0}, {"date": "2021-02-26", "close": 0.215, "volume": 2391999.0}, {"date": "2021-03-01", "close": 0.205, "volume": 5080326.0}, {"date": "2021-03-02", "close": 0.205, "volume": 2240906.0}, {"date": "2021-03-03", "close": 0.195, "volume": 2905584.0}, {"date": "2021-03-04", "close": 0.19, "volume": 1712804.0}, {"date": "2021-03-05", "close": 0.2, "volume": 3574946.0}, {"date": "2021-03-08", "close": 0.2, "volume": 4546486.0}, {"date": "2021-03-09", "close": 0.19, "volume": 1457117.0}, {"date": "2021-03-10", "close": 0.185, "volume": 2315916.0}, {"date": "2021-03-11", "close": 0.195, "volume": 6480864.0}, {"date": "2021-03-12", "close": 0.19, "volume": 1952682.0}, {"date": "2021-03-15", "close": 0.19, "volume": 947793.0}, {"date": "2021-03-16", "close": 0.19, "volume": 1708682.0}, {"date": "2021-03-17", "close": 0.19, "volume": 842117.0}, {"date": "2021-03-18", "close": 0.185, "volume": 2963322.0}, {"date": "2021-03-19", "close": 0.185, "volume": 819837.0}, {"date": "2021-03-22", "close": 0.185, "volume": 946508.0}, {"date": "2021-03-23", "close": 0.185, "volume": 773505.0}, {"date": "2021-03-24", "close": 0.18, "volume": 1982462.0}, {"date": "2021-03-25", "close": 0.18, "volume": 2740389.0}, {"date": "2021-03-26", "close": 0.17, "volume": 3670166.0}, {"date": "2021-03-29", "close": 0.165, "volume": 2381890.0}, {"date": "2021-03-30", "close": 0.16, "volume": 438808.0}, {"date": "2021-03-31", "close": 0.155, "volume": 2076230.0}, {"date": "2021-04-01", "close": 0.17, "volume": 3631259.0}, {"date": "2021-04-06", "close": 0.16, "volume": 1765378.0}, {"date": "2021-04-07", "close": 0.16, "volume": 647267.0}, {"date": "2021-04-08", "close": 0.17, "volume": 1846267.0}, {"date": "2021-04-09", "close": 0.175, "volume": 896910.0}, {"date": "2021-04-12", "close": 0.17, "volume": 573664.0}, {"date": "2021-04-13", "close": 0.165, "volume": 488259.0}, {"date": "2021-04-14", "close": 0.17, "volume": 2347736.0}, {"date": "2021-04-15", "close": 0.165, "volume": 1037125.0}, {"date": "2021-04-16", "close": 0.175, "volume": 2593607.0}, {"date": "2021-04-19", "close": 0.17, "volume": 802387.0}, {"date": "2021-04-20", "close": 0.17, "volume": 1023037.0}, {"date": "2021-04-21", "close": 0.165, "volume": 891613.0}, {"date": "2021-04-22", "close": 0.165, "volume": 348990.0}, {"date": "2021-04-23", "close": 0.165, "volume": 994580.0}, {"date": "2021-04-26", "close": 0.165, "volume": 548838.0}, {"date": "2021-04-27", "close": 0.16, "volume": 1403149.0}, {"date": "2021-04-28", "close": 0.16, "volume": 592633.0}, {"date": "2021-04-29", "close": 0.155, "volume": 1757191.0}, {"date": "2021-04-30", "close": 0.155, "volume": 1357578.0}, {"date": "2021-05-03", "close": 0.15, "volume": 1284999.0}, {"date": "2021-05-04", "close": 0.135, "volume": 2354006.0}, {"date": "2021-05-05", "close": 0.13, "volume": 2872264.0}, {"date": "2021-05-06", "close": 0.12, "volume": 1368485.0}, {"date": "2021-05-07", "close": 0.12, "volume": 721247.0}, {"date": "2021-05-10", "close": 0.125, "volume": 1148585.0}, {"date": "2021-05-11", "close": 0.115, "volume": 1310382.0}, {"date": "2021-05-12", "close": 0.11, "volume": 813351.0}, {"date": "2021-05-13", "close": 0.105, "volume": 2442111.0}, {"date": "2021-05-14", "close": 0.105, "volume": 1826300.0}, {"date": "2021-05-17", "close": 0.105, "volume": 707789.0}, {"date": "2021-05-18", "close": 0.1, "volume": 1620588.0}, {"date": "2021-05-19", "close": 0.1, "volume": 1447872.0}, {"date": "2021-05-20", "close": 0.098, "volume": 2155981.0}, {"date": "2021-05-21", "close": 0.092, "volume": 2448748.0}, {"date": "2021-05-24", "close": 0.093, "volume": 1033162.0}, {"date": "2021-05-25", "close": 0.096, "volume": 1915644.0}, {"date": "2021-05-26", "close": 0.095, "volume": 1561946.0}, {"date": "2021-05-27", "close": 0.1, "volume": 8564261.0}, {"date": "2021-05-28", "close": 0.105, "volume": 3062770.0}, {"date": "2021-05-31", "close": 0.11, "volume": 1548936.0}, {"date": "2021-06-01", "close": 0.11, "volume": 316159.0}, {"date": "2021-06-02", "close": 0.115, "volume": 4754538.0}, {"date": "2021-06-03", "close": 0.12, "volume": 2704298.0}, {"date": "2021-06-04", "close": 0.12, "volume": 523683.0}, {"date": "2021-06-07", "close": 0.12, "volume": 1289921.0}, {"date": "2021-06-08", "close": 0.115, "volume": 942390.0}, {"date": "2021-06-09", "close": 0.11, "volume": 1249874.0}, {"date": "2021-06-10", "close": 0.105, "volume": 739367.0}, {"date": "2021-06-11", "close": 0.11, "volume": 1207958.0}, {"date": "2021-06-15", "close": 0.11, "volume": 234281.0}, {"date": "2021-06-16", "close": 0.115, "volume": 4934992.0}, {"date": "2021-06-17", "close": 0.115, "volume": 1277665.0}, {"date": "2021-06-18", "close": 0.115, "volume": 2782191.0}, {"date": "2021-06-21", "close": 0.11, "volume": 1360665.0}, {"date": "2021-06-22", "close": 0.115, "volume": 774116.0}, {"date": "2021-06-23", "close": 0.11, "volume": 433862.0}, {"date": "2021-06-24", "close": 0.11, "volume": 878095.0}, {"date": "2021-06-25", "close": 0.105, "volume": 2088678.0}, {"date": "2021-06-28", "close": 0.097, "volume": 4607694.0}, {"date": "2021-06-29", "close": 0.095, "volume": 3647682.0}, {"date": "2021-06-30", "close": 0.093, "volume": 4856793.0}, {"date": "2021-07-01", "close": 0.1, "volume": 2262210.0}, {"date": "2021-07-02", "close": 0.099, "volume": 1118420.0}, {"date": "2021-07-05", "close": 0.094, "volume": 1531105.0}, {"date": "2021-07-06", "close": 0.095, "volume": 900007.0}, {"date": "2021-07-07", "close": 0.095, "volume": 623755.0}, {"date": "2021-07-08", "close": 0.099, "volume": 1410420.0}, {"date": "2021-07-09", "close": 0.095, "volume": 588608.0}, {"date": "2021-07-12", "close": 0.094, "volume": 1031326.0}, {"date": "2021-07-13", "close": 0.095, "volume": 733502.0}, {"date": "2021-07-14", "close": 0.094, "volume": 352666.0}, {"date": "2021-07-15", "close": 0.094, "volume": 165478.0}, {"date": "2021-07-16", "close": 0.095, "volume": 355286.0}, {"date": "2021-07-19", "close": 0.1, "volume": 3282342.0}, {"date": "2021-07-20", "close": 0.096, "volume": 1059417.0}, {"date": "2021-07-21", "close": 0.097, "volume": 587605.0}, {"date": "2021-07-22", "close": 0.095, "volume": 1734718.0}, {"date": "2021-07-23", "close": 0.094, "volume": 467515.0}, {"date": "2021-07-26", "close": 0.094, "volume": 1562979.0}, {"date": "2021-07-27", "close": 0.092, "volume": 521849.0}, {"date": "2021-07-28", "close": 0.093, "volume": 799393.0}, {"date": "2021-07-29", "close": 0.093, "volume": 1564655.0}, {"date": "2021-07-30", "close": 0.091, "volume": 1263248.0}, {"date": "2021-08-02", "close": 0.092, "volume": 999466.0}, {"date": "2021-08-03", "close": 0.1, "volume": 3728478.0}, {"date": "2021-08-04", "close": 0.094, "volume": 3084884.0}, {"date": "2021-08-05", "close": 0.093, "volume": 1032308.0}, {"date": "2021-08-06", "close": 0.092, "volume": 1264608.0}, {"date": "2021-08-09", "close": 0.091, "volume": 1179498.0}, {"date": "2021-08-10", "close": 0.095, "volume": 1100776.0}, {"date": "2021-08-11", "close": 0.092, "volume": 953121.0}, {"date": "2021-08-12", "close": 0.092, "volume": 680038.0}, {"date": "2021-08-13", "close": 0.094, "volume": 4111266.0}, {"date": "2021-08-16", "close": 0.097, "volume": 1217179.0}, {"date": "2021-08-17", "close": 0.094, "volume": 818712.0}, {"date": "2021-08-18", "close": 0.093, "volume": 247078.0}, {"date": "2021-08-19", "close": 0.093, "volume": 973847.0}, {"date": "2021-08-20", "close": 0.092, "volume": 478072.0}, {"date": "2021-08-23", "close": 0.092, "volume": 283167.0}, {"date": "2021-08-24", "close": 0.091, "volume": 835539.0}, {"date": "2021-08-25", "close": 0.092, "volume": 1271329.0}, {"date": "2021-08-26", "close": 0.094, "volume": 289155.0}, {"date": "2021-08-27", "close": 0.093, "volume": 197808.0}, {"date": "2021-08-30", "close": 0.091, "volume": 449008.0}, {"date": "2021-08-31", "close": 0.092, "volume": 558133.0}, {"date": "2021-09-01", "close": 0.092, "volume": 320600.0}, {"date": "2021-09-02", "close": 0.091, "volume": 2278676.0}, {"date": "2021-09-03", "close": 0.093, "volume": 424119.0}, {"date": "2021-09-06", "close": 0.091, "volume": 643318.0}, {"date": "2021-09-07", "close": 0.091, "volume": 491567.0}, {"date": "2021-09-08", "close": 0.09, "volume": 821764.0}, {"date": "2021-09-09", "close": 0.091, "volume": 791155.0}, {"date": "2021-09-10", "close": 0.091, "volume": 355863.0}, {"date": "2021-09-13", "close": 0.092, "volume": 1914473.0}, {"date": "2021-09-14", "close": 0.091, "volume": 815489.0}, {"date": "2021-09-15", "close": 0.092, "volume": 473479.0}, {"date": "2021-09-16", "close": 0.089, "volume": 1734245.0}, {"date": "2021-09-17", "close": 0.086, "volume": 3286958.0}, {"date": "2021-09-20", "close": 0.08, "volume": 4998709.0}, {"date": "2021-09-21", "close": 0.079, "volume": 1886596.0}, {"date": "2021-09-22", "close": 0.076, "volume": 5702124.0}, {"date": "2021-09-23", "close": 0.079, "volume": 1498063.0}, {"date": "2021-09-24", "close": 0.08, "volume": 1635156.0}, {"date": "2021-09-27", "close": 0.076, "volume": 1913981.0}, {"date": "2021-09-28", "close": 0.075, "volume": 517359.0}, {"date": "2021-09-29", "close": 0.073, "volume": 2298743.0}, {"date": "2021-09-30", "close": 0.07, "volume": 1500511.0}, {"date": "2021-10-01", "close": 0.068, "volume": 1826846.0}, {"date": "2021-10-04", "close": 0.063, "volume": 6047729.0}, {"date": "2021-10-05", "close": 0.062, "volume": 1799585.0}, {"date": "2021-10-06", "close": 0.064, "volume": 1401521.0}, {"date": "2021-10-07", "close": 0.064, "volume": 724575.0}, {"date": "2021-10-08", "close": 0.065, "volume": 1875522.0}, {"date": "2021-10-11", "close": 0.073, "volume": 6481233.0}, {"date": "2021-10-12", "close": 0.068, "volume": 3403221.0}, {"date": "2021-10-13", "close": 0.067, "volume": 611737.0}, {"date": "2021-10-14", "close": 0.082, "volume": 11372874.0}, {"date": "2021-10-15", "close": 0.079, "volume": 4808001.0}, {"date": "2021-10-18", "close": 0.075, "volume": 2020252.0}, {"date": "2021-10-19", "close": 0.075, "volume": 814897.0}, {"date": "2021-10-20", "close": 0.075, "volume": 2246644.0}, {"date": "2021-10-21", "close": 0.077, "volume": 1016504.0}, {"date": "2021-10-22", "close": 0.075, "volume": 725024.0}, {"date": "2021-10-25", "close": 0.074, "volume": 1099094.0}, {"date": "2021-10-26", "close": 0.07, "volume": 598092.0}, {"date": "2021-10-27", "close": 0.071, "volume": 623367.0}, {"date": "2021-10-28", "close": 0.07, "volume": 299274.0}, {"date": "2021-10-29", "close": 0.071, "volume": 1003356.0}, {"date": "2021-11-01", "close": 0.07, "volume": 665024.0}, {"date": "2021-11-02", "close": 0.07, "volume": 200872.0}, {"date": "2021-11-03", "close": 0.07, "volume": 784937.0}, {"date": "2021-11-04", "close": 0.071, "volume": 2226877.0}, {"date": "2021-11-05", "close": 0.068, "volume": 1298011.0}, {"date": "2021-11-08", "close": 0.068, "volume": 775909.0}, {"date": "2021-11-09", "close": 0.077, "volume": 9001749.0}, {"date": "2021-11-10", "close": 0.11, "volume": 22603342.0}, {"date": "2021-11-11", "close": 0.093, "volume": 14303760.0}, {"date": "2021-11-12", "close": 0.092, "volume": 3853380.0}, {"date": "2021-11-15", "close": 0.098, "volume": 5302386.0}, {"date": "2021-11-16", "close": 0.097, "volume": 2342033.0}, {"date": "2021-11-17", "close": 0.091, "volume": 1815692.0}, {"date": "2021-11-18", "close": 0.089, "volume": 1224345.0}, {"date": "2021-11-19", "close": 0.084, "volume": 1884405.0}, {"date": "2021-11-22", "close": 0.081, "volume": 756194.0}, {"date": "2021-11-23", "close": 0.08, "volume": 649545.0}, {"date": "2021-11-24", "close": 0.083, "volume": 825928.0}, {"date": "2021-11-25", "close": 0.092, "volume": 6049814.0}, {"date": "2021-11-26", "close": 0.089, "volume": 1487609.0}, {"date": "2021-11-29", "close": 0.087, "volume": 3999243.0}, {"date": "2021-11-30", "close": 0.084, "volume": 1260469.0}, {"date": "2021-12-01", "close": 0.083, "volume": 1069404.0}, {"date": "2021-12-06", "close": 0.072, "volume": 6157384.0}, {"date": "2021-12-07", "close": 0.074, "volume": 1837524.0}, {"date": "2021-12-08", "close": 0.082, "volume": 1146770.0}, {"date": "2021-12-09", "close": 0.078, "volume": 4757828.0}, {"date": "2021-12-10", "close": 0.07, "volume": 8039845.0}, {"date": "2021-12-13", "close": 0.069, "volume": 3935829.0}, {"date": "2021-12-14", "close": 0.069, "volume": 12146484.0}, {"date": "2021-12-15", "close": 0.069, "volume": 3637909.0}, {"date": "2021-12-16", "close": 0.069, "volume": 2015098.0}, {"date": "2021-12-17", "close": 0.068, "volume": 1239204.0}, {"date": "2021-12-20", "close": 0.066, "volume": 2031550.0}, {"date": "2021-12-21", "close": 0.067, "volume": 2218719.0}, {"date": "2021-12-22", "close": 0.069, "volume": 719059.0}, {"date": "2021-12-23", "close": 0.068, "volume": 628845.0}, {"date": "2021-12-24", "close": 0.069, "volume": 1343388.0}, {"date": "2021-12-29", "close": 0.068, "volume": 1576203.0}, {"date": "2021-12-30", "close": 0.068, "volume": 996084.0}, {"date": "2021-12-31", "close": 0.069, "volume": 65023.0}, {"date": "2022-01-04", "close": 0.069, "volume": 668178.0}, {"date": "2022-01-05", "close": 0.068, "volume": 1003168.0}, {"date": "2022-01-06", "close": 0.068, "volume": 364166.0}, {"date": "2022-01-07", "close": 0.067, "volume": 1175051.0}, {"date": "2022-01-10", "close": 0.069, "volume": 4751157.0}, {"date": "2022-01-11", "close": 0.069, "volume": 1316833.0}, {"date": "2022-01-12", "close": 0.068, "volume": 2222535.0}, {"date": "2022-01-13", "close": 0.066, "volume": 2145775.0}, {"date": "2022-01-14", "close": 0.066, "volume": 674982.0}, {"date": "2022-01-17", "close": 0.067, "volume": 1173740.0}, {"date": "2022-01-18", "close": 0.067, "volume": 1688975.0}, {"date": "2022-01-19", "close": 0.069, "volume": 1423453.0}, {"date": "2022-01-20", "close": 0.065, "volume": 2281901.0}, {"date": "2022-01-21", "close": 0.062, "volume": 1849465.0}, {"date": "2022-01-24", "close": 0.059, "volume": 3419739.0}, {"date": "2022-01-25", "close": 0.052, "volume": 6216511.0}, {"date": "2022-01-27", "close": 0.0515, "volume": 2901653.0}, {"date": "2022-01-28", "close": 0.052, "volume": 823490.0}, {"date": "2022-01-31", "close": 0.055, "volume": 2138223.0}, {"date": "2022-02-01", "close": 0.057, "volume": 699862.0}, {"date": "2022-02-02", "close": 0.055, "volume": 946748.0}, {"date": "2022-02-03", "close": 0.054, "volume": 510863.0}, {"date": "2022-02-04", "close": 0.052, "volume": 1962412.0}, {"date": "2022-02-07", "close": 0.051, "volume": 2203148.0}, {"date": "2022-02-08", "close": 0.05, "volume": 2090954.0}, {"date": "2022-02-09", "close": 0.049, "volume": 4722122.0}, {"date": "2022-02-10", "close": 0.05, "volume": 847931.0}, {"date": "2022-02-11", "close": 0.048, "volume": 1762885.0}, {"date": "2022-02-14", "close": 0.045, "volume": 1375045.0}, {"date": "2022-02-15", "close": 0.044, "volume": 3500753.0}, {"date": "2022-02-16", "close": 0.045, "volume": 1840828.0}, {"date": "2022-02-17", "close": 0.048, "volume": 3774493.0}, {"date": "2022-02-18", "close": 0.049, "volume": 829307.0}, {"date": "2022-02-21", "close": 0.045, "volume": 873030.0}, {"date": "2022-02-22", "close": 0.042, "volume": 1432147.0}, {"date": "2022-02-23", "close": 0.044, "volume": 135664.0}, {"date": "2022-02-24", "close": 0.04, "volume": 1107906.0}, {"date": "2022-02-25", "close": 0.041, "volume": 952992.0}, {"date": "2022-02-28", "close": 0.042, "volume": 413993.0}, {"date": "2022-03-01", "close": 0.04, "volume": 1377264.0}, {"date": "2022-03-02", "close": 0.04, "volume": 647284.0}, {"date": "2022-03-03", "close": 0.038, "volume": 1626333.0}, {"date": "2022-03-04", "close": 0.038, "volume": 1499692.0}, {"date": "2022-03-07", "close": 0.039, "volume": 843617.0}, {"date": "2022-03-08", "close": 0.035, "volume": 2075387.0}, {"date": "2022-03-09", "close": 0.037, "volume": 561737.0}, {"date": "2022-03-10", "close": 0.037, "volume": 940320.0}, {"date": "2022-03-11", "close": 0.038, "volume": 1875064.0}, {"date": "2022-03-14", "close": 0.037, "volume": 417010.0}, {"date": "2022-03-15", "close": 0.035, "volume": 3320485.0}, {"date": "2022-03-16", "close": 0.034, "volume": 1710700.0}, {"date": "2022-03-17", "close": 0.034, "volume": 688508.0}, {"date": "2022-03-18", "close": 0.034, "volume": 846976.0}, {"date": "2022-03-21", "close": 0.035, "volume": 778420.0}, {"date": "2022-03-22", "close": 0.035, "volume": 627568.0}, {"date": "2022-03-23", "close": 0.034, "volume": 1033623.0}, {"date": "2022-03-24", "close": 0.034, "volume": 2044615.0}, {"date": "2022-03-25", "close": 0.036, "volume": 1408745.0}, {"date": "2022-03-28", "close": 0.034, "volume": 844751.0}, {"date": "2022-03-29", "close": 0.0335, "volume": 2591403.0}, {"date": "2022-03-30", "close": 0.034, "volume": 761503.0}, {"date": "2022-03-31", "close": 0.032, "volume": 1370092.0}, {"date": "2022-04-01", "close": 0.032, "volume": 893682.0}, {"date": "2022-04-04", "close": 0.032, "volume": 895799.0}, {"date": "2022-04-05", "close": 0.033, "volume": 1488308.0}, {"date": "2022-04-06", "close": 0.032, "volume": 387449.0}, {"date": "2022-04-07", "close": 0.031, "volume": 359220.0}, {"date": "2022-04-08", "close": 0.031, "volume": 343871.0}, {"date": "2022-04-11", "close": 0.032, "volume": 813747.0}, {"date": "2022-04-12", "close": 0.029, "volume": 2946000.0}, {"date": "2022-04-13", "close": 0.03, "volume": 4323298.0}, {"date": "2022-04-14", "close": 0.03, "volume": 1310001.0}, {"date": "2022-04-19", "close": 0.03, "volume": 463985.0}, {"date": "2022-04-20", "close": 0.029, "volume": 579541.0}, {"date": "2022-04-21", "close": 0.031, "volume": 736767.0}, {"date": "2022-04-22", "close": 0.028, "volume": 689352.0}, {"date": "2022-04-26", "close": 0.028, "volume": 1342477.0}, {"date": "2022-04-27", "close": 0.026, "volume": 987246.0}, {"date": "2022-04-28", "close": 0.024, "volume": 2801380.0}, {"date": "2022-04-29", "close": 0.026, "volume": 1349313.0}, {"date": "2022-05-02", "close": 0.024, "volume": 1809820.0}, {"date": "2022-05-03", "close": 0.025, "volume": 3820510.0}, {"date": "2022-05-04", "close": 0.024, "volume": 2270273.0}, {"date": "2022-05-05", "close": 0.025, "volume": 1661005.0}, {"date": "2022-05-06", "close": 0.025, "volume": 1022675.0}, {"date": "2022-05-09", "close": 0.024, "volume": 889401.0}, {"date": "2022-05-10", "close": 0.024, "volume": 648485.0}, {"date": "2022-05-11", "close": 0.024, "volume": 568060.0}, {"date": "2022-05-12", "close": 0.023, "volume": 122873.0}, {"date": "2022-05-13", "close": 0.022, "volume": 661972.0}, {"date": "2022-05-16", "close": 0.023, "volume": 505232.0}, {"date": "2022-05-17", "close": 0.022, "volume": 844149.0}, {"date": "2022-05-18", "close": 0.024, "volume": 766865.0}, {"date": "2022-05-19", "close": 0.0235, "volume": 696369.0}, {"date": "2022-05-20", "close": 0.025, "volume": 502510.0}, {"date": "2022-05-23", "close": 0.025, "volume": 458197.0}, {"date": "2022-05-24", "close": 0.024, "volume": 493027.0}, {"date": "2022-05-25", "close": 0.025, "volume": 471760.0}, {"date": "2022-05-26", "close": 0.026, "volume": 342339.0}, {"date": "2022-05-27", "close": 0.023, "volume": 551425.0}, {"date": "2022-05-30", "close": 0.024, "volume": 607931.0}, {"date": "2022-05-31", "close": 0.023, "volume": 649786.0}, {"date": "2022-06-01", "close": 0.023, "volume": 928716.0}, {"date": "2022-06-02", "close": 0.022, "volume": 272009.0}, {"date": "2022-06-03", "close": 0.022, "volume": 611041.0}, {"date": "2022-06-06", "close": 0.022, "volume": 704718.0}, {"date": "2022-06-07", "close": 0.021, "volume": 748691.0}, {"date": "2022-06-08", "close": 0.02, "volume": 584775.0}, {"date": "2022-06-09", "close": 0.02, "volume": 1475216.0}, {"date": "2022-06-10", "close": 0.018, "volume": 1572416.0}, {"date": "2022-06-14", "close": 0.017, "volume": 3752437.0}, {"date": "2022-06-15", "close": 0.016, "volume": 927106.0}, {"date": "2022-06-16", "close": 0.016, "volume": 1202442.0}, {"date": "2022-06-17", "close": 0.015, "volume": 1180710.0}, {"date": "2022-06-20", "close": 0.016, "volume": 4672099.0}, {"date": "2022-06-21", "close": 0.017, "volume": 621634.0}, {"date": "2022-06-22", "close": 0.015, "volume": 2069585.0}, {"date": "2022-06-23", "close": 0.013, "volume": 2446990.0}, {"date": "2022-06-24", "close": 0.015, "volume": 2175988.0}, {"date": "2022-06-27", "close": 0.015, "volume": 1715808.0}, {"date": "2022-06-28", "close": 0.015, "volume": 2693021.0}, {"date": "2022-06-29", "close": 0.015, "volume": 1529104.0}, {"date": "2022-06-30", "close": 0.014, "volume": 3733413.0}, {"date": "2022-07-01", "close": 0.016, "volume": 119000.0}, {"date": "2022-07-04", "close": 0.015, "volume": 100000.0}, {"date": "2022-07-05", "close": 0.0175, "volume": 894555.0}, {"date": "2022-07-06", "close": 0.022, "volume": 2849776.0}, {"date": "2022-07-07", "close": 0.023, "volume": 2069507.0}, {"date": "2022-07-08", "close": 0.02, "volume": 2643291.0}, {"date": "2022-07-11", "close": 0.018, "volume": 377419.0}, {"date": "2022-07-12", "close": 0.017, "volume": 75758.0}, {"date": "2022-07-13", "close": 0.017, "volume": 289181.0}, {"date": "2022-07-14", "close": 0.0195, "volume": 271292.0}, {"date": "2022-07-15", "close": 0.019, "volume": 337986.0}, {"date": "2022-07-18", "close": 0.021, "volume": 837897.0}, {"date": "2022-07-19", "close": 0.02, "volume": 717388.0}, {"date": "2022-07-20", "close": 0.02, "volume": 345453.0}, {"date": "2022-07-21", "close": 0.028, "volume": 5908264.0}, {"date": "2022-07-22", "close": 0.033, "volume": 8390980.0}, {"date": "2022-07-25", "close": 0.026, "volume": 2864081.0}, {"date": "2022-07-26", "close": 0.029, "volume": 5740361.0}, {"date": "2022-07-27", "close": 0.04, "volume": 14601306.0}, {"date": "2022-07-28", "close": 0.041, "volume": 22280906.0}, {"date": "2022-07-29", "close": 0.036, "volume": 4875107.0}, {"date": "2022-08-01", "close": 0.032, "volume": 3316822.0}, {"date": "2022-08-02", "close": 0.034, "volume": 839898.0}, {"date": "2022-08-03", "close": 0.033, "volume": 1476864.0}, {"date": "2022-08-04", "close": 0.032, "volume": 1561434.0}, {"date": "2022-08-05", "close": 0.033, "volume": 753583.0}, {"date": "2022-08-08", "close": 0.034, "volume": 1365558.0}, {"date": "2022-08-09", "close": 0.033, "volume": 193193.0}, {"date": "2022-08-10", "close": 0.0325, "volume": 741146.0}, {"date": "2022-08-11", "close": 0.032, "volume": 1647429.0}, {"date": "2022-08-12", "close": 0.031, "volume": 661552.0}, {"date": "2022-08-15", "close": 0.031, "volume": 377932.0}, {"date": "2022-08-16", "close": 0.03, "volume": 1057560.0}, {"date": "2022-08-17", "close": 0.026, "volume": 2852668.0}, {"date": "2022-08-18", "close": 0.025, "volume": 1884183.0}, {"date": "2022-08-19", "close": 0.025, "volume": 648773.0}, {"date": "2022-08-22", "close": 0.025, "volume": 120283.0}, {"date": "2022-08-23", "close": 0.024, "volume": 761512.0}, {"date": "2022-08-24", "close": 0.025, "volume": 243377.0}, {"date": "2022-08-25", "close": 0.024, "volume": 694151.0}, {"date": "2022-08-26", "close": 0.023, "volume": 1565135.0}, {"date": "2022-08-29", "close": 0.022, "volume": 685056.0}, {"date": "2022-08-30", "close": 0.025, "volume": 270990.0}, {"date": "2022-08-31", "close": 0.023, "volume": 90002.0}, {"date": "2022-09-01", "close": 0.0245, "volume": 433288.0}, {"date": "2022-09-02", "close": 0.024, "volume": 959470.0}, {"date": "2022-09-05", "close": 0.025, "volume": 191142.0}, {"date": "2022-09-06", "close": 0.025, "volume": 10000.0}, {"date": "2022-09-07", "close": 0.021, "volume": 1628694.0}, {"date": "2022-09-08", "close": 0.023, "volume": 278887.0}, {"date": "2022-09-09", "close": 0.023, "volume": 204391.0}, {"date": "2022-09-12", "close": 0.024, "volume": 828401.0}, {"date": "2022-09-13", "close": 0.024, "volume": 510606.0}, {"date": "2022-09-14", "close": 0.024, "volume": 668209.0}, {"date": "2022-09-15", "close": 0.023, "volume": 221250.0}, {"date": "2022-09-16", "close": 0.024, "volume": 149952.0}, {"date": "2022-09-19", "close": 0.023, "volume": 446906.0}, {"date": "2022-09-20", "close": 0.022, "volume": 56542.0}, {"date": "2022-09-21", "close": 0.023, "volume": 365330.0}, {"date": "2022-09-23", "close": 0.022, "volume": 2098848.0}, {"date": "2022-09-26", "close": 0.02, "volume": 633668.0}, {"date": "2022-09-27", "close": 0.021, "volume": 187100.0}, {"date": "2022-09-28", "close": 0.021, "volume": 227790.0}, {"date": "2022-09-29", "close": 0.021, "volume": 28000.0}, {"date": "2022-09-30", "close": 0.021, "volume": 498177.0}, {"date": "2022-10-03", "close": 0.022, "volume": 327228.0}, {"date": "2022-10-04", "close": 0.022, "volume": 141269.0}, {"date": "2022-10-05", "close": 0.022, "volume": 324921.0}, {"date": "2022-10-06", "close": 0.023, "volume": 176097.0}, {"date": "2022-10-07", "close": 0.022, "volume": 423625.0}, {"date": "2022-10-10", "close": 0.022, "volume": 184242.0}, {"date": "2022-10-11", "close": 0.021, "volume": 100000.0}, {"date": "2022-10-12", "close": 0.02, "volume": 780033.0}, {"date": "2022-10-13", "close": 0.019, "volume": 893986.0}, {"date": "2022-10-14", "close": 0.021, "volume": 504645.0}, {"date": "2022-10-17", "close": 0.02, "volume": 279408.0}, {"date": "2022-10-18", "close": 0.02, "volume": 623173.0}, {"date": "2022-10-19", "close": 0.022, "volume": 90638.0}, {"date": "2022-10-20", "close": 0.02, "volume": 763342.0}, {"date": "2022-10-21", "close": 0.02, "volume": 147239.0}, {"date": "2022-10-24", "close": 0.021, "volume": 481068.0}, {"date": "2022-10-25", "close": 0.02, "volume": 197749.0}, {"date": "2022-10-26", "close": 0.02, "volume": 262235.0}, {"date": "2022-10-27", "close": 0.02, "volume": 599356.0}, {"date": "2022-10-28", "close": 0.019, "volume": 190112.0}, {"date": "2022-10-31", "close": 0.02, "volume": 553647.0}, {"date": "2022-11-01", "close": 0.019, "volume": 660000.0}, {"date": "2022-11-02", "close": 0.019, "volume": 274411.0}, {"date": "2022-11-03", "close": 0.019, "volume": 3238.0}, {"date": "2022-11-04", "close": 0.021, "volume": 682329.0}, {"date": "2022-11-07", "close": 0.022, "volume": 297060.0}, {"date": "2022-11-08", "close": 0.02, "volume": 1046230.0}, {"date": "2022-11-09", "close": 0.02, "volume": 1483580.0}, {"date": "2022-11-10", "close": 0.022, "volume": 225862.0}, {"date": "2022-11-11", "close": 0.021, "volume": 500886.0}, {"date": "2022-11-14", "close": 0.021, "volume": 159447.0}, {"date": "2022-11-15", "close": 0.02, "volume": 577363.0}, {"date": "2022-11-16", "close": 0.02, "volume": 1130484.0}, {"date": "2022-11-17", "close": 0.02, "volume": 437923.0}, {"date": "2022-11-18", "close": 0.02, "volume": 310724.0}, {"date": "2022-11-21", "close": 0.02, "volume": 928361.0}, {"date": "2022-11-22", "close": 0.021, "volume": 1562793.0}, {"date": "2022-11-23", "close": 0.02, "volume": 277352.0}, {"date": "2022-11-24", "close": 0.021, "volume": 24953.0}, {"date": "2022-11-25", "close": 0.022, "volume": 667804.0}, {"date": "2022-11-28", "close": 0.021, "volume": 69605.0}, {"date": "2022-11-29", "close": 0.021, "volume": 37000.0}, {"date": "2022-11-30", "close": 0.02, "volume": 74076.0}, {"date": "2022-12-01", "close": 0.021, "volume": 294871.0}, {"date": "2022-12-02", "close": 0.02, "volume": 42770.0}, {"date": "2022-12-05", "close": 0.02, "volume": 111021.0}, {"date": "2022-12-06", "close": 0.021, "volume": 125826.0}, {"date": "2022-12-07", "close": 0.02, "volume": 1114325.0}, {"date": "2022-12-12", "close": 0.019, "volume": 1387073.0}, {"date": "2022-12-13", "close": 0.019, "volume": 126071.0}, {"date": "2022-12-14", "close": 0.018, "volume": 459268.0}, {"date": "2022-12-15", "close": 0.016, "volume": 4072012.0}, {"date": "2022-12-16", "close": 0.015, "volume": 3315597.0}, {"date": "2022-12-19", "close": 0.015, "volume": 531242.0}, {"date": "2022-12-20", "close": 0.013, "volume": 3148732.0}, {"date": "2022-12-21", "close": 0.014, "volume": 5284172.0}, {"date": "2022-12-22", "close": 0.014, "volume": 1086909.0}, {"date": "2022-12-23", "close": 0.013, "volume": 2020644.0}, {"date": "2022-12-28", "close": 0.014, "volume": 223798.0}, {"date": "2022-12-29", "close": 0.013, "volume": 756339.0}, {"date": "2022-12-30", "close": 0.013, "volume": 763422.0}, {"date": "2023-01-03", "close": 0.013, "volume": 76924.0}, {"date": "2023-01-04", "close": 0.013, "volume": 100000.0}, {"date": "2023-01-05", "close": 0.013, "volume": 423432.0}, {"date": "2023-01-06", "close": 0.012, "volume": 27000.0}, {"date": "2023-01-09", "close": 0.013, "volume": 153641.0}, {"date": "2023-01-10", "close": 0.013, "volume": 117097.0}, {"date": "2023-01-11", "close": 0.012, "volume": 29075.0}, {"date": "2023-01-12", "close": 0.012, "volume": 195500.0}, {"date": "2023-01-13", "close": 0.0135, "volume": 3219199.0}, {"date": "2023-01-16", "close": 0.013, "volume": 575319.0}, {"date": "2023-01-17", "close": 0.016, "volume": 14578489.0}, {"date": "2023-01-18", "close": 0.016, "volume": 5462483.0}, {"date": "2023-01-19", "close": 0.014, "volume": 3760491.0}, {"date": "2023-01-20", "close": 0.015, "volume": 1965314.0}, {"date": "2023-01-23", "close": 0.015, "volume": 1556475.0}, {"date": "2023-01-24", "close": 0.014, "volume": 1974197.0}, {"date": "2023-01-25", "close": 0.013, "volume": 710053.0}, {"date": "2023-01-27", "close": 0.013, "volume": 77911.0}, {"date": "2023-01-30", "close": 0.013, "volume": 146400.0}, {"date": "2023-01-31", "close": 0.013, "volume": 78000.0}, {"date": "2023-02-01", "close": 0.014, "volume": 1468653.0}, {"date": "2023-02-02", "close": 0.014, "volume": 40000.0}, {"date": "2023-02-03", "close": 0.014, "volume": 33915.0}, {"date": "2023-02-06", "close": 0.013, "volume": 596448.0}, {"date": "2023-02-07", "close": 0.014, "volume": 800891.0}, {"date": "2023-02-08", "close": 0.013, "volume": 417264.0}, {"date": "2023-02-09", "close": 0.012, "volume": 7029334.0}, {"date": "2023-02-10", "close": 0.011, "volume": 9667287.0}, {"date": "2023-02-13", "close": 0.011, "volume": 4452250.0}, {"date": "2023-02-14", "close": 0.01, "volume": 5914992.0}, {"date": "2023-02-15", "close": 0.01, "volume": 534271.0}, {"date": "2023-02-16", "close": 0.01, "volume": 198555.0}, {"date": "2023-02-17", "close": 0.0105, "volume": 138349.0}, {"date": "2023-02-20", "close": 0.011, "volume": 1388451.0}, {"date": "2023-02-21", "close": 0.011, "volume": 654737.0}, {"date": "2023-02-22", "close": 0.01, "volume": 25119.0}, {"date": "2023-02-23", "close": 0.0105, "volume": 121368.0}, {"date": "2023-02-24", "close": 0.01, "volume": 245215.0}, {"date": "2023-02-27", "close": 0.01, "volume": 2259133.0}, {"date": "2023-02-28", "close": 0.01, "volume": 3472182.0}, {"date": "2023-03-01", "close": 0.008, "volume": 6463741.0}, {"date": "2023-03-02", "close": 0.0085, "volume": 630000.0}, {"date": "2023-03-03", "close": 0.009, "volume": 260196.0}, {"date": "2023-03-06", "close": 0.008, "volume": 225343.0}, {"date": "2023-03-07", "close": 0.008, "volume": 175714.0}, {"date": "2023-03-08", "close": 0.01, "volume": 10647033.0}, {"date": "2023-03-09", "close": 0.009, "volume": 1777172.0}, {"date": "2023-03-10", "close": 0.0085, "volume": 611111.0}, {"date": "2023-03-13", "close": 0.008, "volume": 2257130.0}, {"date": "2023-03-14", "close": 0.008, "volume": 58157.0}, {"date": "2023-03-15", "close": 0.008, "volume": 20000.0}, {"date": "2023-03-16", "close": 0.008, "volume": 3720619.0}, {"date": "2023-03-17", "close": 0.008, "volume": 1711285.0}, {"date": "2023-03-20", "close": 0.008, "volume": 2413170.0}, {"date": "2023-03-21", "close": 0.008, "volume": 304096.0}, {"date": "2023-03-22", "close": 0.008, "volume": 526656.0}, {"date": "2023-03-27", "close": 0.007, "volume": 242375.0}, {"date": "2023-03-28", "close": 0.007, "volume": 167489.0}, {"date": "2023-03-29", "close": 0.007, "volume": 135336.0}, {"date": "2023-03-31", "close": 0.008, "volume": 46732.0}, {"date": "2023-04-03", "close": 0.009, "volume": 4521105.0}, {"date": "2023-04-04", "close": 0.009, "volume": 290941.0}, {"date": "2023-04-05", "close": 0.008, "volume": 404908.0}, {"date": "2023-04-06", "close": 0.0085, "volume": 140000.0}, {"date": "2023-04-11", "close": 0.008, "volume": 1319508.0}, {"date": "2023-04-12", "close": 0.008, "volume": 1073.0}, {"date": "2023-04-13", "close": 0.008, "volume": 280365.0}, {"date": "2023-04-14", "close": 0.009, "volume": 372580.0}, {"date": "2023-04-17", "close": 0.007, "volume": 613979.0}, {"date": "2023-04-18", "close": 0.009, "volume": 1382340.0}, {"date": "2023-04-19", "close": 0.008, "volume": 6000.0}, {"date": "2023-04-24", "close": 0.008, "volume": 1868000.0}, {"date": "2023-04-26", "close": 0.009, "volume": 3809792.0}, {"date": "2023-04-27", "close": 0.01, "volume": 3591487.0}, {"date": "2023-04-28", "close": 0.01, "volume": 375007.0}, {"date": "2023-05-01", "close": 0.008, "volume": 2570349.0}, {"date": "2023-05-02", "close": 0.008, "volume": 1751590.0}, {"date": "2023-05-03", "close": 0.008, "volume": 582320.0}, {"date": "2023-05-04", "close": 0.008, "volume": 64287.0}, {"date": "2023-05-05", "close": 0.0075, "volume": 125000.0}, {"date": "2023-05-08", "close": 0.007, "volume": 1200167.0}, {"date": "2023-05-09", "close": 0.007, "volume": 230990.0}, {"date": "2023-05-10", "close": 0.007, "volume": 52694.0}, {"date": "2023-05-11", "close": 0.008, "volume": 220161.0}, {"date": "2023-05-12", "close": 0.008, "volume": 46060.0}, {"date": "2023-05-15", "close": 0.008, "volume": 231130.0}, {"date": "2023-05-16", "close": 0.009, "volume": 4598370.0}, {"date": "2023-05-17", "close": 0.008, "volume": 220000.0}, {"date": "2023-05-18", "close": 0.008, "volume": 381375.0}, {"date": "2023-05-19", "close": 0.008, "volume": 225063.0}, {"date": "2023-05-22", "close": 0.008, "volume": 802201.0}, {"date": "2023-05-23", "close": 0.009, "volume": 1180041.0}, {"date": "2023-05-24", "close": 0.01, "volume": 5893931.0}, {"date": "2023-05-25", "close": 0.009, "volume": 276270.0}, {"date": "2023-05-26", "close": 0.008, "volume": 1093745.0}, {"date": "2023-05-29", "close": 0.008, "volume": 1732092.0}, {"date": "2023-05-30", "close": 0.007, "volume": 80000.0}, {"date": "2023-05-31", "close": 0.007, "volume": 1334582.0}, {"date": "2023-06-01", "close": 0.007, "volume": 629000.0}, {"date": "2023-06-02", "close": 0.009, "volume": 6484452.0}, {"date": "2023-06-05", "close": 0.009, "volume": 12513099.0}, {"date": "2023-06-06", "close": 0.009, "volume": 734052.0}, {"date": "2023-06-07", "close": 0.008, "volume": 6386299.0}, {"date": "2023-06-08", "close": 0.008, "volume": 703250.0}, {"date": "2023-06-09", "close": 0.008, "volume": 537141.0}, {"date": "2023-06-13", "close": 0.007, "volume": 3432174.0}, {"date": "2023-06-14", "close": 0.009, "volume": 3186929.0}, {"date": "2023-06-15", "close": 0.008, "volume": 1789891.0}, {"date": "2023-06-16", "close": 0.009, "volume": 188015.0}, {"date": "2023-06-19", "close": 0.008, "volume": 98416.0}, {"date": "2023-06-20", "close": 0.008, "volume": 70477.0}, {"date": "2023-06-21", "close": 0.008, "volume": 5007.0}, {"date": "2023-06-22", "close": 0.008, "volume": 1454857.0}, {"date": "2023-06-23", "close": 0.0075, "volume": 1322517.0}, {"date": "2023-06-26", "close": 0.007, "volume": 90393.0}, {"date": "2023-06-27", "close": 0.007, "volume": 3160301.0}, {"date": "2023-06-28", "close": 0.007, "volume": 1299648.0}, {"date": "2023-06-29", "close": 0.007, "volume": 3639422.0}, {"date": "2023-06-30", "close": 0.008, "volume": 7700756.0}, {"date": "2023-07-03", "close": 0.007, "volume": 2438149.0}, {"date": "2023-07-04", "close": 0.008, "volume": 680815.0}, {"date": "2023-07-05", "close": 0.007, "volume": 790242.0}, {"date": "2023-07-06", "close": 0.008, "volume": 2649996.0}, {"date": "2023-07-07", "close": 0.007, "volume": 175053.0}, {"date": "2023-07-10", "close": 0.007, "volume": 608363.0}, {"date": "2023-07-11", "close": 0.007, "volume": 44168.0}, {"date": "2023-07-12", "close": 0.008, "volume": 335521.0}, {"date": "2023-07-13", "close": 0.008, "volume": 286763.0}, {"date": "2023-07-14", "close": 0.007, "volume": 436752.0}, {"date": "2023-07-17", "close": 0.007, "volume": 263540.0}, {"date": "2023-07-18", "close": 0.008, "volume": 2855367.0}, {"date": "2023-07-19", "close": 0.006, "volume": 3893633.0}, {"date": "2023-07-20", "close": 0.007, "volume": 913585.0}, {"date": "2023-07-21", "close": 0.007, "volume": 661801.0}, {"date": "2023-07-24", "close": 0.006, "volume": 944899.0}, {"date": "2023-07-25", "close": 0.006, "volume": 158847.0}, {"date": "2023-07-26", "close": 0.006, "volume": 901817.0}, {"date": "2023-07-27", "close": 0.007, "volume": 278585.0}, {"date": "2023-07-28", "close": 0.006, "volume": 1013110.0}, {"date": "2023-07-31", "close": 0.007, "volume": 161.0}, {"date": "2023-08-01", "close": 0.006, "volume": 320728.0}, {"date": "2023-08-02", "close": 0.006, "volume": 210657.0}, {"date": "2023-08-03", "close": 0.006, "volume": 221385.0}, {"date": "2023-08-04", "close": 0.006, "volume": 461233.0}, {"date": "2023-08-07", "close": 0.007, "volume": 341713.0}, {"date": "2023-08-08", "close": 0.007, "volume": 452570.0}, {"date": "2023-08-09", "close": 0.007, "volume": 506675.0}, {"date": "2023-08-10", "close": 0.007, "volume": 489144.0}, {"date": "2023-08-11", "close": 0.0065, "volume": 582776.0}, {"date": "2023-08-14", "close": 0.0065, "volume": 265000.0}, {"date": "2023-08-15", "close": 0.006, "volume": 2425097.0}, {"date": "2023-08-16", "close": 0.006, "volume": 1304928.0}, {"date": "2023-08-17", "close": 0.006, "volume": 900000.0}, {"date": "2023-08-18", "close": 0.007, "volume": 532803.0}, {"date": "2023-08-21", "close": 0.006, "volume": 25812.0}, {"date": "2023-08-22", "close": 0.006, "volume": 137833.0}, {"date": "2023-08-24", "close": 0.006, "volume": 514156.0}, {"date": "2023-08-25", "close": 0.0065, "volume": 109815.0}, {"date": "2023-08-28", "close": 0.006, "volume": 227880.0}, {"date": "2023-08-29", "close": 0.007, "volume": 302594.0}, {"date": "2023-08-30", "close": 0.006, "volume": 296598.0}, {"date": "2023-08-31", "close": 0.006, "volume": 931013.0}, {"date": "2023-09-01", "close": 0.006, "volume": 688545.0}, {"date": "2023-09-04", "close": 0.006, "volume": 534858.0}, {"date": "2023-09-05", "close": 0.0065, "volume": 269813.0}, {"date": "2023-09-06", "close": 0.006, "volume": 1246728.0}, {"date": "2023-09-07", "close": 0.007, "volume": 1814.0}, {"date": "2023-09-08", "close": 0.006, "volume": 20245.0}, {"date": "2023-09-11", "close": 0.0065, "volume": 300000.0}, {"date": "2023-09-13", "close": 0.006, "volume": 1202427.0}, {"date": "2023-09-15", "close": 0.0065, "volume": 42857.0}, {"date": "2023-09-18", "close": 0.006, "volume": 4932.0}, {"date": "2023-09-19", "close": 0.006, "volume": 68750.0}, {"date": "2023-09-20", "close": 0.006, "volume": 7833433.0}, {"date": "2023-09-21", "close": 0.005, "volume": 132678.0}, {"date": "2023-09-22", "close": 0.0055, "volume": 24277.0}, {"date": "2023-09-26", "close": 0.006, "volume": 30500.0}, {"date": "2023-09-27", "close": 0.006, "volume": 116012.0}, {"date": "2023-09-28", "close": 0.005, "volume": 144427.0}, {"date": "2023-09-29", "close": 0.006, "volume": 88627.0}, {"date": "2023-10-02", "close": 0.005, "volume": 280221.0}, {"date": "2023-10-03", "close": 0.0055, "volume": 23182.0}, {"date": "2023-10-09", "close": 0.005, "volume": 450400.0}, {"date": "2023-10-10", "close": 0.005, "volume": 2338031.0}, {"date": "2023-10-11", "close": 0.0055, "volume": 88238.0}, {"date": "2023-10-12", "close": 0.006, "volume": 250000.0}, {"date": "2023-10-16", "close": 0.005, "volume": 98980.0}, {"date": "2023-10-17", "close": 0.005, "volume": 27777.0}, {"date": "2023-10-18", "close": 0.005, "volume": 166666.0}, {"date": "2023-10-20", "close": 0.005, "volume": 58000.0}, {"date": "2023-10-23", "close": 0.0055, "volume": 152342.0}, {"date": "2023-10-24", "close": 0.005, "volume": 2014574.0}, {"date": "2023-10-25", "close": 0.005, "volume": 3751.0}, {"date": "2023-10-26", "close": 0.005, "volume": 12100.0}, {"date": "2023-10-27", "close": 0.005, "volume": 1280085.0}, {"date": "2023-10-30", "close": 0.005, "volume": 1164137.0}, {"date": "2023-11-01", "close": 0.005, "volume": 22282.0}, {"date": "2023-11-02", "close": 0.0045, "volume": 553501.0}, {"date": "2023-11-03", "close": 0.005, "volume": 1253434.0}, {"date": "2023-11-06", "close": 0.004, "volume": 507977.0}, {"date": "2023-11-07", "close": 0.005, "volume": 354368.0}, {"date": "2023-11-08", "close": 0.005, "volume": 250000.0}, {"date": "2023-11-09", "close": 0.005, "volume": 103704.0}, {"date": "2023-11-10", "close": 0.005, "volume": 100000.0}, {"date": "2023-11-13", "close": 0.005, "volume": 1039234.0}, {"date": "2023-11-15", "close": 0.005, "volume": 157808.0}, {"date": "2023-11-16", "close": 0.005, "volume": 155525.0}, {"date": "2023-11-17", "close": 0.005, "volume": 17868.0}, {"date": "2023-11-20", "close": 0.005, "volume": 61629.0}, {"date": "2023-11-24", "close": 0.005, "volume": 11391.0}, {"date": "2023-11-27", "close": 0.005, "volume": 281206.0}, {"date": "2023-11-28", "close": 0.005, "volume": 1073503.0}, {"date": "2023-11-29", "close": 0.005, "volume": 1963.0}, {"date": "2023-11-30", "close": 0.0045, "volume": 269994.0}, {"date": "2023-12-01", "close": 0.005, "volume": 286500.0}, {"date": "2023-12-04", "close": 0.006, "volume": 619675.0}, {"date": "2023-12-05", "close": 0.005, "volume": 240858.0}, {"date": "2023-12-06", "close": 0.005, "volume": 88289.0}, {"date": "2023-12-08", "close": 0.005, "volume": 504074.0}, {"date": "2023-12-11", "close": 0.005, "volume": 2709734.0}, {"date": "2023-12-12", "close": 0.005, "volume": 285560.0}, {"date": "2023-12-13", "close": 0.0045, "volume": 115602.0}, {"date": "2023-12-14", "close": 0.004, "volume": 1019999.0}, {"date": "2023-12-15", "close": 0.005, "volume": 99400.0}, {"date": "2023-12-18", "close": 0.005, "volume": 1499400.0}, {"date": "2023-12-19", "close": 0.0045, "volume": 1274451.0}, {"date": "2023-12-20", "close": 0.005, "volume": 664878.0}, {"date": "2023-12-21", "close": 0.005, "volume": 994324.0}, {"date": "2023-12-22", "close": 0.005, "volume": 80010.0}, {"date": "2023-12-27", "close": 0.005, "volume": 157689.0}, {"date": "2023-12-28", "close": 0.005, "volume": 200000.0}, {"date": "2023-12-29", "close": 0.0045, "volume": 266209.0}, {"date": "2024-01-02", "close": 0.004, "volume": 32427.0}, {"date": "2024-01-04", "close": 0.004, "volume": 1000000.0}, {"date": "2024-01-08", "close": 0.005, "volume": 408496.0}, {"date": "2024-01-09", "close": 0.004, "volume": 52770.0}, {"date": "2024-01-11", "close": 0.004, "volume": 1002340.0}, {"date": "2024-01-16", "close": 0.004, "volume": 1640.0}, {"date": "2024-01-17", "close": 0.004, "volume": 1750000.0}, {"date": "2024-01-22", "close": 0.0045, "volume": 30000.0}, {"date": "2024-01-23", "close": 0.0045, "volume": 273668.0}, {"date": "2024-01-24", "close": 0.004, "volume": 243350.0}, {"date": "2024-01-25", "close": 0.004, "volume": 120160.0}, {"date": "2024-01-29", "close": 0.004, "volume": 53113.0}, {"date": "2024-01-31", "close": 0.004, "volume": 780853.0}, {"date": "2024-02-01", "close": 0.004, "volume": 302427.0}, {"date": "2024-02-02", "close": 0.004, "volume": 206431.0}, {"date": "2024-02-05", "close": 0.004, "volume": 15625.0}, {"date": "2024-02-06", "close": 0.004, "volume": 48411.0}, {"date": "2024-02-07", "close": 0.005, "volume": 100000.0}, {"date": "2024-02-09", "close": 0.004, "volume": 1297.0}, {"date": "2024-02-12", "close": 0.005, "volume": 2659790.0}, {"date": "2024-02-13", "close": 0.0045, "volume": 632682.0}, {"date": "2024-02-14", "close": 0.005, "volume": 1492260.0}, {"date": "2024-02-15", "close": 0.005, "volume": 504554.0}, {"date": "2024-02-16", "close": 0.005, "volume": 379335.0}, {"date": "2024-02-19", "close": 0.005, "volume": 122273.0}, {"date": "2024-02-20", "close": 0.005, "volume": 154004.0}, {"date": "2024-02-21", "close": 0.005, "volume": 176361.0}, {"date": "2024-02-22", "close": 0.006, "volume": 326941.0}, {"date": "2024-02-23", "close": 0.005, "volume": 1256439.0}, {"date": "2024-02-26", "close": 0.005, "volume": 32031.0}, {"date": "2024-02-27", "close": 0.005, "volume": 101400.0}, {"date": "2024-02-28", "close": 0.006, "volume": 537766.0}, {"date": "2024-02-29", "close": 0.005, "volume": 158317.0}, {"date": "2024-03-01", "close": 0.005, "volume": 32696.0}, {"date": "2024-03-04", "close": 0.005, "volume": 32000.0}, {"date": "2024-03-05", "close": 0.005, "volume": 281495.0}, {"date": "2024-03-06", "close": 0.005, "volume": 64245.0}, {"date": "2024-03-07", "close": 0.004, "volume": 1005892.0}, {"date": "2024-03-08", "close": 0.005, "volume": 2442260.0}, {"date": "2024-03-11", "close": 0.005, "volume": 100000.0}, {"date": "2024-03-12", "close": 0.004, "volume": 382958.0}, {"date": "2024-03-13", "close": 0.004, "volume": 806990.0}, {"date": "2024-03-14", "close": 0.005, "volume": 137219.0}, {"date": "2024-03-15", "close": 0.005, "volume": 2594009.0}, {"date": "2024-03-18", "close": 0.005, "volume": 306438.0}, {"date": "2024-03-20", "close": 0.005, "volume": 103333.0}, {"date": "2024-03-21", "close": 0.005, "volume": 152276.0}, {"date": "2024-03-22", "close": 0.005, "volume": 472795.0}, {"date": "2024-03-25", "close": 0.005, "volume": 56500.0}, {"date": "2024-03-26", "close": 0.0045, "volume": 174115.0}, {"date": "2024-03-27", "close": 0.0045, "volume": 103000.0}, {"date": "2024-04-02", "close": 0.005, "volume": 6458.0}, {"date": "2024-04-03", "close": 0.0045, "volume": 463500.0}, {"date": "2024-04-04", "close": 0.0045, "volume": 560907.0}, {"date": "2024-04-08", "close": 0.0045, "volume": 20001.0}, {"date": "2024-04-09", "close": 0.004, "volume": 100025.0}, {"date": "2024-04-10", "close": 0.0045, "volume": 144338.0}, {"date": "2024-04-11", "close": 0.0045, "volume": 20000.0}, {"date": "2024-04-12", "close": 0.0045, "volume": 548999.0}, {"date": "2024-04-15", "close": 0.004, "volume": 382596.0}, {"date": "2024-04-16", "close": 0.004, "volume": 91628.0}, {"date": "2024-04-17", "close": 0.004, "volume": 20872.0}, {"date": "2024-04-18", "close": 0.004, "volume": 107335.0}, {"date": "2024-04-19", "close": 0.004, "volume": 430664.0}, {"date": "2024-04-22", "close": 0.004, "volume": 265598.0}, {"date": "2024-04-23", "close": 0.004, "volume": 916667.0}, {"date": "2024-04-24", "close": 0.004, "volume": 300000.0}, {"date": "2024-04-26", "close": 0.004, "volume": 254331.0}, {"date": "2024-04-29", "close": 0.004, "volume": 52538.0}, {"date": "2024-04-30", "close": 0.004, "volume": 36420.0}, {"date": "2024-05-01", "close": 0.004, "volume": 10000.0}, {"date": "2024-05-03", "close": 0.004, "volume": 53215.0}, {"date": "2024-05-06", "close": 0.004, "volume": 3333.0}, {"date": "2024-05-07", "close": 0.004, "volume": 130000.0}, {"date": "2024-05-08", "close": 0.004, "volume": 6742.0}, {"date": "2024-05-10", "close": 0.004, "volume": 205000.0}, {"date": "2024-05-13", "close": 0.004, "volume": 21338.0}, {"date": "2024-05-15", "close": 0.004, "volume": 11022.0}, {"date": "2024-05-16", "close": 0.004, "volume": 273299.0}, {"date": "2024-05-17", "close": 0.004, "volume": 297.0}, {"date": "2024-05-20", "close": 0.004, "volume": 67817.0}, {"date": "2024-05-21", "close": 0.004, "volume": 28601.0}, {"date": "2024-05-23", "close": 0.004, "volume": 10527.0}, {"date": "2024-05-24", "close": 0.004, "volume": 5989.0}, {"date": "2024-05-27", "close": 0.005, "volume": 9740019.0}, {"date": "2024-05-28", "close": 0.005, "volume": 537063.0}, {"date": "2024-05-30", "close": 0.004, "volume": 128321.0}, {"date": "2024-06-03", "close": 0.004, "volume": 229175.0}, {"date": "2024-06-04", "close": 0.004, "volume": 70000.0}, {"date": "2024-06-05", "close": 0.004, "volume": 2473429.0}, {"date": "2024-06-06", "close": 0.004, "volume": 1041859.0}, {"date": "2024-06-07", "close": 0.0035, "volume": 1272065.0}, {"date": "2024-06-11", "close": 0.003, "volume": 1682412.0}, {"date": "2024-06-12", "close": 0.0035, "volume": 436386.0}, {"date": "2024-06-13", "close": 0.003, "volume": 41441.0}, {"date": "2024-06-14", "close": 0.0035, "volume": 240280.0}, {"date": "2024-06-17", "close": 0.0035, "volume": 71758.0}, {"date": "2024-06-18", "close": 0.0035, "volume": 86130.0}, {"date": "2024-06-19", "close": 0.003, "volume": 31673.0}, {"date": "2024-06-20", "close": 0.003, "volume": 3133827.0}, {"date": "2024-06-21", "close": 0.003, "volume": 1327893.0}, {"date": "2024-06-24", "close": 0.003, "volume": 355869.0}, {"date": "2024-06-25", "close": 0.003, "volume": 1150360.0}, {"date": "2024-06-26", "close": 0.003, "volume": 667054.0}, {"date": "2024-06-27", "close": 0.003, "volume": 4547142.0}, {"date": "2024-06-28", "close": 0.003, "volume": 3496558.0}, {"date": "2024-07-01", "close": 0.003, "volume": 109622.0}, {"date": "2024-07-02", "close": 0.003, "volume": 115300.0}, {"date": "2024-07-04", "close": 0.003, "volume": 23800.0}, {"date": "2024-07-08", "close": 0.003, "volume": 30000.0}, {"date": "2024-07-10", "close": 0.003, "volume": 275454.0}, {"date": "2024-07-15", "close": 0.004, "volume": 59825.0}, {"date": "2024-07-16", "close": 0.003, "volume": 350000.0}, {"date": "2024-07-17", "close": 0.004, "volume": 235499.0}, {"date": "2024-07-18", "close": 0.004, "volume": 84288.0}, {"date": "2024-07-19", "close": 0.004, "volume": 20000.0}, {"date": "2024-07-22", "close": 0.004, "volume": 51663.0}, {"date": "2024-07-23", "close": 0.003, "volume": 3340055.0}, {"date": "2024-07-24", "close": 0.004, "volume": 164045.0}, {"date": "2024-07-25", "close": 0.003, "volume": 6000.0}, {"date": "2024-07-26", "close": 0.003, "volume": 5009.0}, {"date": "2024-07-29", "close": 0.0035, "volume": 60775.0}, {"date": "2024-07-30", "close": 0.004, "volume": 268176.0}, {"date": "2024-08-06", "close": 0.003, "volume": 12296.0}, {"date": "2024-08-07", "close": 0.003, "volume": 32128.0}, {"date": "2024-08-19", "close": 0.0035, "volume": 250059.0}, {"date": "2024-08-20", "close": 0.003, "volume": 6120.0}, {"date": "2024-08-21", "close": 0.003, "volume": 2913.0}, {"date": "2024-08-26", "close": 0.003, "volume": 7100.0}, {"date": "2024-08-27", "close": 0.003, "volume": 140000.0}, {"date": "2024-08-30", "close": 0.0035, "volume": 140000.0}, {"date": "2024-09-02", "close": 0.0035, "volume": 168666.0}, {"date": "2024-09-03", "close": 0.0035, "volume": 453982.0}, {"date": "2024-09-05", "close": 0.003, "volume": 291690.0}, {"date": "2024-09-11", "close": 0.003, "volume": 70313.0}, {"date": "2024-09-12", "close": 0.003, "volume": 8500.0}, {"date": "2024-09-13", "close": 0.0035, "volume": 600000.0}, {"date": "2024-09-18", "close": 0.003, "volume": 274771.0}, {"date": "2024-09-19", "close": 0.0035, "volume": 378598.0}, {"date": "2024-09-20", "close": 0.003, "volume": 187500.0}, {"date": "2024-09-23", "close": 0.003, "volume": 75105.0}, {"date": "2024-09-24", "close": 0.003, "volume": 16245.0}, {"date": "2024-09-25", "close": 0.003, "volume": 10351.0}, {"date": "2024-09-27", "close": 0.005, "volume": 30323882.0}, {"date": "2024-09-30", "close": 0.005, "volume": 9172979.0}, {"date": "2024-10-01", "close": 0.006, "volume": 1166666.0}, {"date": "2024-10-02", "close": 0.006, "volume": 215334.0}, {"date": "2024-10-03", "close": 0.0055, "volume": 58190.0}, {"date": "2024-10-04", "close": 0.005, "volume": 254555.0}, {"date": "2024-10-07", "close": 0.0055, "volume": 18333.0}, {"date": "2024-10-08", "close": 0.005, "volume": 2384401.0}, {"date": "2024-10-09", "close": 0.005, "volume": 20000.0}, {"date": "2024-10-10", "close": 0.004, "volume": 6417584.0}, {"date": "2024-10-14", "close": 0.004, "volume": 130067.0}, {"date": "2024-10-15", "close": 0.004, "volume": 34778.0}, {"date": "2024-10-16", "close": 0.004, "volume": 125000.0}, {"date": "2024-10-17", "close": 0.0045, "volume": 86129.0}, {"date": "2024-10-18", "close": 0.009, "volume": 17970864.0}, {"date": "2024-10-21", "close": 0.013, "volume": 42778521.0}, {"date": "2024-10-22", "close": 0.009, "volume": 15035957.0}, {"date": "2024-10-23", "close": 0.009, "volume": 2447015.0}, {"date": "2024-10-24", "close": 0.01, "volume": 11750018.0}, {"date": "2024-10-25", "close": 0.009, "volume": 2341488.0}, {"date": "2024-10-28", "close": 0.007, "volume": 2298966.0}, {"date": "2024-10-29", "close": 0.008, "volume": 420168.0}, {"date": "2024-10-30", "close": 0.008, "volume": 3041309.0}, {"date": "2024-10-31", "close": 0.007, "volume": 310076.0}, {"date": "2024-11-01", "close": 0.008, "volume": 1202999.0}, {"date": "2024-11-04", "close": 0.007, "volume": 4072167.0}, {"date": "2024-11-05", "close": 0.008, "volume": 999160.0}, {"date": "2024-11-06", "close": 0.008, "volume": 2970781.0}, {"date": "2024-11-07", "close": 0.007, "volume": 2399320.0}, {"date": "2024-11-08", "close": 0.009, "volume": 1070982.0}, {"date": "2024-11-11", "close": 0.011, "volume": 20442484.0}, {"date": "2024-11-12", "close": 0.016, "volume": 39898572.0}, {"date": "2024-11-13", "close": 0.016, "volume": 93132787.0}, {"date": "2024-11-14", "close": 0.013, "volume": 70421792.0}, {"date": "2024-11-15", "close": 0.013, "volume": 23887977.0}, {"date": "2024-11-18", "close": 0.013, "volume": 15182924.0}, {"date": "2024-11-19", "close": 0.011, "volume": 17240143.0}, {"date": "2024-11-20", "close": 0.01, "volume": 11490936.0}, {"date": "2024-11-21", "close": 0.01, "volume": 2884096.0}, {"date": "2024-11-22", "close": 0.01, "volume": 6967990.0}, {"date": "2024-11-25", "close": 0.009, "volume": 9029451.0}, {"date": "2024-11-26", "close": 0.008, "volume": 10310854.0}, {"date": "2024-11-27", "close": 0.009, "volume": 3386554.0}, {"date": "2024-11-28", "close": 0.009, "volume": 4207796.0}, {"date": "2024-11-29", "close": 0.009, "volume": 1019139.0}, {"date": "2024-12-02", "close": 0.008, "volume": 2005901.0}, {"date": "2024-12-03", "close": 0.008, "volume": 1022227.0}, {"date": "2024-12-04", "close": 0.008, "volume": 757049.0}, {"date": "2024-12-05", "close": 0.008, "volume": 844577.0}, {"date": "2024-12-06", "close": 0.008, "volume": 1444426.0}, {"date": "2024-12-09", "close": 0.008, "volume": 90046.0}, {"date": "2024-12-10", "close": 0.009, "volume": 22000.0}, {"date": "2024-12-11", "close": 0.008, "volume": 1055888.0}, {"date": "2024-12-12", "close": 0.008, "volume": 615824.0}, {"date": "2024-12-13", "close": 0.007, "volume": 7706644.0}, {"date": "2024-12-16", "close": 0.008, "volume": 1058502.0}, {"date": "2024-12-17", "close": 0.007, "volume": 1807132.0}, {"date": "2024-12-18", "close": 0.007, "volume": 13803.0}, {"date": "2024-12-19", "close": 0.007, "volume": 986691.0}, {"date": "2024-12-20", "close": 0.007, "volume": 1508.0}, {"date": "2024-12-23", "close": 0.007, "volume": 2013519.0}, {"date": "2024-12-24", "close": 0.007, "volume": 893324.0}, {"date": "2024-12-27", "close": 0.008, "volume": 282072.0}, {"date": "2024-12-30", "close": 0.006, "volume": 1548438.0}, {"date": "2024-12-31", "close": 0.007, "volume": 341591.0}, {"date": "2025-01-02", "close": 0.007, "volume": 488577.0}, {"date": "2025-01-03", "close": 0.007, "volume": 131578.0}, {"date": "2025-01-07", "close": 0.008, "volume": 2540771.0}, {"date": "2025-01-08", "close": 0.008, "volume": 325743.0}, {"date": "2025-01-09", "close": 0.008, "volume": 135000.0}, {"date": "2025-01-10", "close": 0.008, "volume": 1320712.0}, {"date": "2025-01-13", "close": 0.007, "volume": 2262497.0}, {"date": "2025-01-14", "close": 0.006, "volume": 5163933.0}, {"date": "2025-01-15", "close": 0.007, "volume": 129152.0}, {"date": "2025-01-16", "close": 0.006, "volume": 223404.0}, {"date": "2025-01-17", "close": 0.007, "volume": 778302.0}, {"date": "2025-01-20", "close": 0.008, "volume": 616478.0}, {"date": "2025-01-21", "close": 0.007, "volume": 438500.0}, {"date": "2025-01-22", "close": 0.007, "volume": 198858.0}, {"date": "2025-01-23", "close": 0.006, "volume": 2830000.0}, {"date": "2025-01-24", "close": 0.006, "volume": 119211.0}, {"date": "2025-01-28", "close": 0.006, "volume": 239874.0}, {"date": "2025-01-29", "close": 0.007, "volume": 6968.0}, {"date": "2025-01-30", "close": 0.007, "volume": 633871.0}, {"date": "2025-01-31", "close": 0.0065, "volume": 26906.0}, {"date": "2025-02-03", "close": 0.006, "volume": 220117.0}, {"date": "2025-02-04", "close": 0.006, "volume": 760843.0}, {"date": "2025-02-05", "close": 0.007, "volume": 1213073.0}, {"date": "2025-02-06", "close": 0.006, "volume": 5447.0}, {"date": "2025-02-07", "close": 0.007, "volume": 1694.0}, {"date": "2025-02-10", "close": 0.006, "volume": 1155420.0}, {"date": "2025-02-11", "close": 0.006, "volume": 57219.0}, {"date": "2025-02-12", "close": 0.006, "volume": 58949.0}, {"date": "2025-02-13", "close": 0.007, "volume": 2075727.0}, {"date": "2025-02-14", "close": 0.005, "volume": 2332169.0}, {"date": "2025-02-17", "close": 0.005, "volume": 36100.0}, {"date": "2025-02-18", "close": 0.0055, "volume": 10300.0}, {"date": "2025-02-19", "close": 0.005, "volume": 28985.0}, {"date": "2025-02-20", "close": 0.005, "volume": 555551.0}, {"date": "2025-02-21", "close": 0.005, "volume": 328658.0}, {"date": "2025-02-24", "close": 0.0055, "volume": 5000.0}, {"date": "2025-02-25", "close": 0.0055, "volume": 98106.0}, {"date": "2025-02-26", "close": 0.006, "volume": 223826.0}, {"date": "2025-02-27", "close": 0.005, "volume": 436374.0}, {"date": "2025-02-28", "close": 0.005, "volume": 780249.0}, {"date": "2025-03-03", "close": 0.005, "volume": 1682180.0}, {"date": "2025-03-04", "close": 0.005, "volume": 585917.0}, {"date": "2025-03-05", "close": 0.005, "volume": 616317.0}, {"date": "2025-03-06", "close": 0.0055, "volume": 11779.0}, {"date": "2025-03-07", "close": 0.007, "volume": 3649595.0}, {"date": "2025-03-10", "close": 0.006, "volume": 280000.0}, {"date": "2025-03-11", "close": 0.006, "volume": 494424.0}, {"date": "2025-03-12", "close": 0.006, "volume": 984005.0}, {"date": "2025-03-13", "close": 0.006, "volume": 1231428.0}, {"date": "2025-03-14", "close": 0.006, "volume": 800000.0}, {"date": "2025-03-17", "close": 0.006, "volume": 353943.0}, {"date": "2025-03-18", "close": 0.006, "volume": 1475854.0}, {"date": "2025-03-19", "close": 0.006, "volume": 8318.0}, {"date": "2025-03-21", "close": 0.006, "volume": 16689.0}, {"date": "2025-03-24", "close": 0.006, "volume": 1013490.0}, {"date": "2025-03-25", "close": 0.006, "volume": 2058126.0}, {"date": "2025-03-26", "close": 0.007, "volume": 1947992.0}, {"date": "2025-03-28", "close": 0.006, "volume": 196366.0}, {"date": "2025-03-31", "close": 0.006, "volume": 486824.0}, {"date": "2025-04-01", "close": 0.006, "volume": 76086.0}, {"date": "2025-04-03", "close": 0.006, "volume": 1224441.0}, {"date": "2025-04-04", "close": 0.005, "volume": 2507.0}, {"date": "2025-04-07", "close": 0.005, "volume": 4149092.0}, {"date": "2025-04-08", "close": 0.0055, "volume": 780968.0}, {"date": "2025-04-10", "close": 0.005, "volume": 351729.0}, {"date": "2025-04-11", "close": 0.005, "volume": 481137.0}, {"date": "2025-04-14", "close": 0.005, "volume": 25000.0}, {"date": "2025-04-15", "close": 0.005, "volume": 79161.0}, {"date": "2025-04-16", "close": 0.005, "volume": 194329.0}, {"date": "2025-04-17", "close": 0.005, "volume": 150000.0}, {"date": "2025-04-22", "close": 0.005, "volume": 166438.0}, {"date": "2025-04-24", "close": 0.0055, "volume": 16182.0}, {"date": "2025-04-28", "close": 0.005, "volume": 44328.0}, {"date": "2025-04-29", "close": 0.005, "volume": 566005.0}, {"date": "2025-04-30", "close": 0.007, "volume": 324923.0}, {"date": "2025-05-01", "close": 0.006, "volume": 2622178.0}, {"date": "2025-05-02", "close": 0.007, "volume": 9290.0}, {"date": "2025-05-05", "close": 0.006, "volume": 1120900.0}, {"date": "2025-05-06", "close": 0.006, "volume": 298741.0}, {"date": "2025-05-07", "close": 0.005, "volume": 86523.0}, {"date": "2025-05-09", "close": 0.006, "volume": 240992.0}, {"date": "2025-05-12", "close": 0.006, "volume": 105000.0}, {"date": "2025-05-13", "close": 0.0055, "volume": 704819.0}, {"date": "2025-05-14", "close": 0.005, "volume": 72058.0}, {"date": "2025-05-15", "close": 0.006, "volume": 158653.0}, {"date": "2025-05-16", "close": 0.005, "volume": 110000.0}, {"date": "2025-05-19", "close": 0.005, "volume": 624945.0}, {"date": "2025-05-21", "close": 0.0055, "volume": 5000.0}, {"date": "2025-05-23", "close": 0.005, "volume": 30890.0}, {"date": "2025-05-26", "close": 0.005, "volume": 551676.0}, {"date": "2025-05-27", "close": 0.005, "volume": 4595451.0}, {"date": "2025-05-28", "close": 0.005, "volume": 137580.0}, {"date": "2025-05-29", "close": 0.005, "volume": 16000.0}, {"date": "2025-05-30", "close": 0.005, "volume": 25000.0}, {"date": "2025-06-02", "close": 0.005, "volume": 317947.0}, {"date": "2025-06-03", "close": 0.005, "volume": 448658.0}, {"date": "2025-06-04", "close": 0.005, "volume": 1984999.0}, {"date": "2025-06-05", "close": 0.005, "volume": 238293.0}, {"date": "2025-06-06", "close": 0.005, "volume": 7450.0}, {"date": "2025-06-10", "close": 0.005, "volume": 51815.0}, {"date": "2025-06-11", "close": 0.004, "volume": 52435.0}, {"date": "2025-06-12", "close": 0.005, "volume": 510914.0}, {"date": "2025-06-13", "close": 0.005, "volume": 1025022.0}, {"date": "2025-06-16", "close": 0.004, "volume": 143009.0}, {"date": "2025-06-17", "close": 0.004, "volume": 1713094.0}, {"date": "2025-06-18", "close": 0.005, "volume": 456000.0}, {"date": "2025-06-19", "close": 0.005, "volume": 1137577.0}, {"date": "2025-06-20", "close": 0.004, "volume": 8800.0}, {"date": "2025-06-23", "close": 0.005, "volume": 464971.0}, {"date": "2025-06-24", "close": 0.004, "volume": 23035.0}, {"date": "2025-06-25", "close": 0.004, "volume": 9636.0}, {"date": "2025-06-26", "close": 0.004, "volume": 382299.0}, {"date": "2025-06-27", "close": 0.005, "volume": 206022.0}, {"date": "2025-06-30", "close": 0.004, "volume": 3078677.0}, {"date": "2025-07-01", "close": 0.0045, "volume": 103336.0}, {"date": "2025-07-02", "close": 0.004, "volume": 133611.0}, {"date": "2025-07-03", "close": 0.004, "volume": 983250.0}, {"date": "2025-07-04", "close": 0.004, "volume": 135132.0}, {"date": "2025-07-07", "close": 0.004, "volume": 109300.0}, {"date": "2025-07-09", "close": 0.004, "volume": 9695.0}, {"date": "2025-07-10", "close": 0.0045, "volume": 53274.0}, {"date": "2025-07-11", "close": 0.004, "volume": 1971.0}, {"date": "2025-07-14", "close": 0.004, "volume": 460000.0}, {"date": "2025-07-15", "close": 0.004, "volume": 326465.0}, {"date": "2025-07-17", "close": 0.0045, "volume": 576000.0}, {"date": "2025-07-18", "close": 0.0045, "volume": 40000.0}, {"date": "2025-07-21", "close": 0.006, "volume": 5149326.0}, {"date": "2025-07-22", "close": 0.005, "volume": 548791.0}, {"date": "2025-07-23", "close": 0.006, "volume": 388668.0}, {"date": "2025-07-24", "close": 0.006, "volume": 696275.0}, {"date": "2025-07-25", "close": 0.006, "volume": 25500.0}, {"date": "2025-07-28", "close": 0.005, "volume": 461282.0}, {"date": "2025-07-29", "close": 0.006, "volume": 83333.0}, {"date": "2025-07-30", "close": 0.006, "volume": 160000.0}, {"date": "2025-07-31", "close": 0.006, "volume": 166923.0}, {"date": "2025-08-04", "close": 0.006, "volume": 967733.0}, {"date": "2025-08-05", "close": 0.006, "volume": 948217.0}, {"date": "2025-08-07", "close": 0.006, "volume": 3536968.0}, {"date": "2025-08-08", "close": 0.006, "volume": 1372677.0}, {"date": "2025-08-11", "close": 0.006, "volume": 79788.0}, {"date": "2025-08-12", "close": 0.007, "volume": 1590985.0}, {"date": "2025-08-13", "close": 0.005, "volume": 8192.0}, {"date": "2025-08-14", "close": 0.006, "volume": 620604.0}, {"date": "2025-08-15", "close": 0.007, "volume": 86660.0}, {"date": "2025-08-18", "close": 0.007, "volume": 424223.0}, {"date": "2025-08-19", "close": 0.007, "volume": 1271000.0}, {"date": "2025-08-20", "close": 0.006, "volume": 768241.0}, {"date": "2025-08-21", "close": 0.007, "volume": 1837370.0}, {"date": "2025-08-22", "close": 0.008, "volume": 2293593.0}, {"date": "2025-08-25", "close": 0.008, "volume": 566001.0}, {"date": "2025-08-26", "close": 0.007, "volume": 1319566.0}, {"date": "2025-08-27", "close": 0.008, "volume": 3071691.0}, {"date": "2025-08-28", "close": 0.008, "volume": 1232298.0}, {"date": "2025-08-29", "close": 0.008, "volume": 566352.0}, {"date": "2025-09-01", "close": 0.008, "volume": 1450.0}, {"date": "2025-09-02", "close": 0.008, "volume": 255171.0}, {"date": "2025-09-03", "close": 0.007, "volume": 194070.0}, {"date": "2025-09-08", "close": 0.007, "volume": 2722934.0}, {"date": "2025-09-09", "close": 0.006, "volume": 1798456.0}, {"date": "2025-09-10", "close": 0.006, "volume": 4938601.0}, {"date": "2025-09-11", "close": 0.006, "volume": 225674.0}, {"date": "2025-09-12", "close": 0.006, "volume": 3063676.0}, {"date": "2025-09-15", "close": 0.006, "volume": 1204422.0}, {"date": "2025-09-17", "close": 0.006, "volume": 33333.0}, {"date": "2025-09-18", "close": 0.036, "volume": 326931919.0}, {"date": "2025-09-19", "close": 0.031, "volume": 230964140.0}, {"date": "2025-09-22", "close": 0.03, "volume": 66168906.0}, {"date": "2025-09-23", "close": 0.029, "volume": 39205368.0}, {"date": "2025-09-24", "close": 0.033, "volume": 28530047.0}, {"date": "2025-09-25", "close": 0.034, "volume": 79735827.0}, {"date": "2025-09-26", "close": 0.031, "volume": 20122653.0}, {"date": "2025-09-29", "close": 0.034, "volume": 31242193.0}, {"date": "2025-09-30", "close": 0.062, "volume": 401450038.0}, {"date": "2025-10-01", "close": 0.058, "volume": 163748278.0}, {"date": "2025-10-02", "close": 0.06, "volume": 62472203.0}, {"date": "2025-10-06", "close": 0.051, "volume": 66876441.0}, {"date": "2025-10-07", "close": 0.054, "volume": 39458647.0}, {"date": "2025-10-08", "close": 0.053, "volume": 36069784.0}, {"date": "2025-10-09", "close": 0.051, "volume": 48499164.0}, {"date": "2025-10-10", "close": 0.05, "volume": 45732726.0}, {"date": "2025-10-13", "close": 0.045, "volume": 59953881.0}, {"date": "2025-10-14", "close": 0.047, "volume": 38150651.0}, {"date": "2025-10-15", "close": 0.045, "volume": 28207690.0}, {"date": "2025-10-16", "close": 0.044, "volume": 21646209.0}, {"date": "2025-10-17", "close": 0.053, "volume": 60675245.0}, {"date": "2025-10-20", "close": 0.047, "volume": 61549159.0}, {"date": "2025-10-21", "close": 0.045, "volume": 38124352.0}, {"date": "2025-10-22", "close": 0.048, "volume": 31517552.0}, {"date": "2025-10-23", "close": 0.051, "volume": 80238480.0}, {"date": "2025-10-24", "close": 0.065, "volume": 123522342.0}, {"date": "2025-10-27", "close": 0.066, "volume": 131141969.0}, {"date": "2025-10-28", "close": 0.058, "volume": 81308367.0}, {"date": "2025-10-29", "close": 0.061, "volume": 230726026.0}, {"date": "2025-10-30", "close": 0.055, "volume": 74703198.0}, {"date": "2025-10-31", "close": 0.056, "volume": 97251430.0}, {"date": "2025-11-03", "close": 0.051, "volume": 75170596.0}, {"date": "2025-11-04", "close": 0.053, "volume": 66925935.0}, {"date": "2025-11-05", "close": 0.05, "volume": 99118096.0}, {"date": "2025-11-06", "close": 0.047, "volume": 36593238.0}, {"date": "2025-11-07", "close": 0.043, "volume": 56197955.0}, {"date": "2025-11-10", "close": 0.046, "volume": 54028992.0}, {"date": "2025-11-11", "close": 0.046, "volume": 26453717.0}, {"date": "2025-11-12", "close": 0.044, "volume": 24669604.0}, {"date": "2025-11-13", "close": 0.043, "volume": 21898947.0}, {"date": "2025-11-19", "close": 0.044, "volume": 118185581.0}, {"date": "2025-11-20", "close": 0.047, "volume": 71999410.0}, {"date": "2025-11-21", "close": 0.042, "volume": 35971174.0}, {"date": "2025-11-24", "close": 0.037, "volume": 40512267.0}, {"date": "2025-11-25", "close": 0.039, "volume": 56459455.0}, {"date": "2025-11-26", "close": 0.038, "volume": 18266475.0}, {"date": "2025-11-27", "close": 0.036, "volume": 22544209.0}, {"date": "2025-11-28", "close": 0.037, "volume": 17353103.0}, {"date": "2025-12-01", "close": 0.037, "volume": 6925863.0}, {"date": "2025-12-02", "close": 0.036, "volume": 11610209.0}, {"date": "2025-12-03", "close": 0.034, "volume": 14216382.0}, {"date": "2025-12-04", "close": 0.035, "volume": 13363924.0}, {"date": "2025-12-05", "close": 0.037, "volume": 30011398.0}, {"date": "2025-12-08", "close": 0.035, "volume": 7231045.0}, {"date": "2025-12-09", "close": 0.034, "volume": 12950092.0}, {"date": "2025-12-10", "close": 0.036, "volume": 9200650.0}, {"date": "2025-12-11", "close": 0.032, "volume": 26064770.0}, {"date": "2025-12-12", "close": 0.032, "volume": 30595812.0}, {"date": "2025-12-15", "close": 0.031, "volume": 7068651.0}, {"date": "2025-12-16", "close": 0.031, "volume": 4311148.0}, {"date": "2025-12-17", "close": 0.031, "volume": 3914506.0}, {"date": "2025-12-18", "close": 0.03, "volume": 2411069.0}, {"date": "2025-12-19", "close": 0.031, "volume": 11657544.0}, {"date": "2025-12-22", "close": 0.033, "volume": 15809247.0}, {"date": "2025-12-23", "close": 0.0345, "volume": 9697166.0}, {"date": "2025-12-24", "close": 0.035, "volume": 3005126.0}, {"date": "2025-12-29", "close": 0.033, "volume": 10388587.0}, {"date": "2025-12-30", "close": 0.033, "volume": 3168216.0}, {"date": "2025-12-31", "close": 0.033, "volume": 1756628.0}, {"date": "2026-01-02", "close": 0.037, "volume": 20002626.0}, {"date": "2026-01-05", "close": 0.038, "volume": 11999118.0}, {"date": "2026-01-06", "close": 0.037, "volume": 9073008.0}, {"date": "2026-01-07", "close": 0.037, "volume": 12392755.0}, {"date": "2026-01-08", "close": 0.036, "volume": 3164852.0}, {"date": "2026-01-09", "close": 0.038, "volume": 4736696.0}, {"date": "2026-01-12", "close": 0.036, "volume": 15313625.0}, {"date": "2026-01-13", "close": 0.037, "volume": 10661915.0}, {"date": "2026-01-14", "close": 0.036, "volume": 7979702.0}, {"date": "2026-01-15", "close": 0.035, "volume": 16600046.0}, {"date": "2026-01-16", "close": 0.033, "volume": 9202712.0}, {"date": "2026-01-19", "close": 0.035, "volume": 12786254.0}, {"date": "2026-01-20", "close": 0.035, "volume": 3114451.0}, {"date": "2026-01-21", "close": 0.034, "volume": 8399801.0}, {"date": "2026-01-22", "close": 0.033, "volume": 6141657.0}, {"date": "2026-01-23", "close": 0.033, "volume": 7027563.0}, {"date": "2026-01-27", "close": 0.032, "volume": 12092931.0}, {"date": "2026-01-28", "close": 0.029, "volume": 48573567.0}, {"date": "2026-01-29", "close": 0.028, "volume": 30570145.0}, {"date": "2026-01-30", "close": 0.027, "volume": 25360717.0}, {"date": "2026-02-02", "close": 0.026, "volume": 8431082.0}, {"date": "2026-02-03", "close": 0.027, "volume": 7741814.0}, {"date": "2026-02-04", "close": 0.026, "volume": 10577892.0}, {"date": "2026-02-05", "close": 0.026, "volume": 5783993.0}, {"date": "2026-02-06", "close": 0.026, "volume": 3697303.0}, {"date": "2026-02-09", "close": 0.026, "volume": 5467799.0}, {"date": "2026-02-10", "close": 0.026, "volume": 6762701.0}, {"date": "2026-02-11", "close": 0.026, "volume": 3257461.0}, {"date": "2026-02-12", "close": 0.026, "volume": 2853588.0}, {"date": "2026-02-13", "close": 0.024, "volume": 21963702.0}, {"date": "2026-02-16", "close": 0.024, "volume": 9619309.0}, {"date": "2026-02-17", "close": 0.023, "volume": 9920073.0}, {"date": "2026-02-18", "close": 0.023, "volume": 6218735.0}, {"date": "2026-02-19", "close": 0.023, "volume": 5923393.0}, {"date": "2026-02-20", "close": 0.021, "volume": 2303377.0}, {"date": "2026-02-23", "close": 0.023, "volume": 3800834.0}, {"date": "2026-02-24", "close": 0.021, "volume": 15240238.0}, {"date": "2026-02-25", "close": 0.021, "volume": 4127410.0}, {"date": "2026-02-26", "close": 0.022, "volume": 6484145.0}, {"date": "2026-02-27", "close": 0.02, "volume": 16319910.0}, {"date": "2026-03-02", "close": 0.021, "volume": 26429907.0}, {"date": "2026-03-03", "close": 0.021, "volume": 19914455.0}, {"date": "2026-03-04", "close": 0.02, "volume": 3310829.0}, {"date": "2026-03-05", "close": 0.02, "volume": 2619950.0}, {"date": "2026-03-06", "close": 0.021, "volume": 8220481.0}, {"date": "2026-03-09", "close": 0.02, "volume": 15273057.0}, {"date": "2026-03-10", "close": 0.02, "volume": 2832402.0}, {"date": "2026-03-11", "close": 0.021, "volume": 2072092.0}, {"date": "2026-03-12", "close": 0.019, "volume": 3130276.0}, {"date": "2026-03-13", "close": 0.02, "volume": 3207668.0}, {"date": "2026-03-16", "close": 0.019, "volume": 2642501.0}, {"date": "2026-03-17", "close": 0.019, "volume": 6764873.0}, {"date": "2026-03-18", "close": 0.018, "volume": 2307390.0}, {"date": "2026-03-19", "close": 0.017, "volume": 13577697.0}, {"date": "2026-03-24", "close": 0.019, "volume": 60035757.0}, {"date": "2026-03-25", "close": 0.018, "volume": 8678434.0}, {"date": "2026-03-26", "close": 0.018, "volume": 4950013.0}, {"date": "2026-03-27", "close": 0.018, "volume": 5768515.0}, {"date": "2026-03-30", "close": 0.017, "volume": 2768547.0}, {"date": "2026-03-31", "close": 0.017, "volume": 3262764.0}, {"date": "2026-04-01", "close": 0.018, "volume": 6313978.0}, {"date": "2026-04-02", "close": 0.018, "volume": 5132343.0}, {"date": "2026-04-07", "close": 0.019, "volume": 10256832.0}, {"date": "2026-04-08", "close": 0.021, "volume": 9229765.0}, {"date": "2026-04-09", "close": 0.021, "volume": 10211258.0}, {"date": "2026-04-10", "close": 0.02, "volume": 1569256.0}, {"date": "2026-04-13", "close": 0.019, "volume": 12384491.0}, {"date": "2026-04-14", "close": 0.018, "volume": 4336218.0}, {"date": "2026-04-15", "close": 0.018, "volume": 8256805.0}, {"date": "2026-04-16", "close": 0.019, "volume": 1529000.0}, {"date": "2026-04-17", "close": 0.023, "volume": 35967807.0}, {"date": "2026-04-20", "close": 0.022, "volume": 13831661.0}, {"date": "2026-04-21", "close": 0.021, "volume": 5886663.0}, {"date": "2026-04-22", "close": 0.022, "volume": 4806953.0}, {"date": "2026-04-23", "close": 0.022, "volume": 2289461.0}, {"date": "2026-04-24", "close": 0.021, "volume": 14335796.0}, {"date": "2026-04-27", "close": 0.02, "volume": 9662803.0}, {"date": "2026-04-28", "close": 0.02, "volume": 21916245.0}, {"date": "2026-04-29", "close": 0.02, "volume": 5976307.0}, {"date": "2026-04-30", "close": 0.02, "volume": 2970102.0}, {"date": "2026-05-01", "close": 0.02, "volume": 10610773.0}, {"date": "2026-05-04", "close": 0.02, "volume": 626309.0}, {"date": "2026-05-05", "close": 0.018, "volume": 3379567.0}, {"date": "2026-05-06", "close": 0.02, "volume": 1295467.0}, {"date": "2026-05-07", "close": 0.02, "volume": 9516685.0}, {"date": "2026-05-08", "close": 0.021, "volume": 1927119.0}, {"date": "2026-05-11", "close": 0.019, "volume": 6271428.0}, {"date": "2026-05-12", "close": 0.02, "volume": 3925779.0}, {"date": "2026-05-13", "close": 0.021, "volume": 11092601.0}, {"date": "2026-05-14", "close": 0.022, "volume": 13066462.0}, {"date": "2026-05-15", "close": 0.023, "volume": 21527357.0}, {"date": "2026-05-18", "close": 0.021, "volume": 4946539.0}, {"date": "2026-05-19", "close": 0.022, "volume": 4473296.0}, {"date": "2026-05-20", "close": 0.02, "volume": 3706640.0}, {"date": "2026-05-21", "close": 0.021, "volume": 1096175.0}, {"date": "2026-05-22", "close": 0.019, "volume": 5608833.0}, {"date": "2026-05-25", "close": 0.02, "volume": 1743979.0}, {"date": "2026-05-26", "close": 0.019, "volume": 7430957.0}, {"date": "2026-05-27", "close": 0.018, "volume": 2389591.0}, {"date": "2026-05-28", "close": 0.02, "volume": 1544641.0}, {"date": "2026-05-29", "close": 0.019, "volume": 6656895.0}, {"date": "2026-06-01", "close": 0.026, "volume": 45957499.0}, {"date": "2026-06-02", "close": 0.029, "volume": 66107209.0}, {"date": "2026-06-03", "close": 0.027, "volume": 49223915.0}, {"date": "2026-06-04", "close": 0.031, "volume": 28728627.0}, {"date": "2026-06-05", "close": 0.03, "volume": 28025493.0}, {"date": "2026-06-09", "close": 0.027, "volume": 16633583.0}, {"date": "2026-06-10", "close": 0.029, "volume": 13085207.0}, {"date": "2026-06-11", "close": 0.029, "volume": 13986975.0}, {"date": "2026-06-12", "close": 0.028, "volume": 10740695.0}, {"date": "2026-06-15", "close": 0.027, "volume": 15311711.0}, {"date": "2026-06-16", "close": 0.026, "volume": 26269249.0}, {"date": "2026-06-17", "close": 0.028, "volume": 24099627.0}, {"date": "2026-06-18", "close": 0.029, "volume": 11239260.0}, {"date": "2026-06-19", "close": 0.028, "volume": 6106319.0}, {"date": "2026-06-22", "close": 0.026, "volume": 7800653.0}, {"date": "2026-06-23", "close": 0.025, "volume": 13966313.0}, {"date": "2026-06-24", "close": 0.023, "volume": 24918430.0}, {"date": "2026-06-25", "close": 0.023, "volume": 12187883.0}, {"date": "2026-06-26", "close": 0.022, "volume": 8102659.0}, {"date": "2026-06-29", "close": 0.024, "volume": 9780027.0}, {"date": "2026-06-30", "close": 0.03, "volume": 54978470.0}, {"date": "2026-07-01", "close": 0.026, "volume": 25604052.0}, {"date": "2026-07-06", "close": 0.024, "volume": 24395403.0}, {"date": "2026-07-07", "close": 0.024, "volume": 7315649.0}, {"date": "2026-07-08", "close": 0.025, "volume": 3271420.0}, {"date": "2026-07-09", "close": 0.025, "volume": 2796155.0}, {"date": "2026-07-10", "close": 0.026, "volume": 7689414.0}, {"date": "2026-07-13", "close": 0.028, "volume": 14326091.0}, {"date": "2026-07-14", "close": 0.026, "volume": 5272821.0}, {"date": "2026-07-15", "close": 0.027, "volume": 5176649.0}, {"date": "2026-07-16", "close": 0.026, "volume": 8912015.0}, {"date": "2026-07-17", "close": 0.024, "volume": 9391675.0}, {"date": "2026-07-20", "close": 0.023, "volume": 21125930.0}, {"date": "2026-07-21", "close": 0.024, "volume": 4335292.0}, {"date": "2026-07-22", "close": 0.023, "volume": 13184955.0}, {"date": "2026-07-23", "close": 0.022, "volume": 17419751.0}, {"date": "2026-07-24", "close": 0.022, "volume": 15844957.0}, {"date": "2026-07-27", "close": 0.022, "volume": 3861827.0}, {"date": "2026-07-28", "close": 0.021, "volume": 14727982.0}, {"date": "2026-07-29", "close": 0.022, "volume": 18469869.0}, {"date": "2026-07-30", "close": 0.02, "volume": 12675215.0}, {"date": "2026-07-31", "close": 0.022, "volume": 5659226.0}, {"date": "2026-08-03", "close": 0.021, "volume": 34266519.0}, {"date": "2026-08-04", "close": 0.021, "volume": 27045274.0}, {"date": "2026-08-05", "close": 0.021, "volume": 17191539.0}, {"date": "2026-08-06", "close": 0.02, "volume": 10434399.0}, {"date": "2026-08-07", "close": 0.021, "volume": 11507063.0}, {"date": "2026-08-10", "close": 0.021, "volume": 10430907.0}, {"date": "2026-08-11", "close": 0.021, "volume": 4744730.0}, {"date": "2026-08-12", "close": 0.02, "volume": 24086102.0}, {"date": "2026-08-13", "close": 0.02, "volume": 4465174.0}, {"date": "2026-08-14", "close": 0.02, "volume": 5022711.0}, {"date": "2026-08-17", "close": 0.02, "volume": 4559330.0}, {"date": "2026-08-18", "close": 0.019, "volume": 19496470.0}, {"date": "2026-08-19", "close": 0.018, "volume": 12557494.0}, {"date": "2026-08-20", "close": 0.018, "volume": 23051768.0}, {"date": "2026-08-21", "close": 0.018, "volume": 15317389.0}, {"date": "2026-08-24", "close": 0.018, "volume": 12159242.0}, {"date": "2026-08-25", "close": 0.019, "volume": 609582.0}, {"date": "2026-08-26", "close": 0.021, "volume": 18461099.0}, {"date": "2026-08-27", "close": 0.021, "volume": 11043453.0}, {"date": "2026-08-28", "close": 0.021, "volume": 8531969.0}, {"date": "2026-08-31", "close": 0.021, "volume": 2358706.0}, {"date": "2026-09-01", "close": 0.021, "volume": 9092260.0}, {"date": "2026-09-02", "close": 0.02, "volume": 8655268.0}, {"date": "2026-09-03", "close": 0.019, "volume": 7347787.0}, {"date": "2026-09-04", "close": 0.019, "volume": 7736093.0}, {"date": "2026-09-07", "close": 0.018, "volume": 29678587.0}, {"date": "2026-09-08", "close": 0.018, "volume": 3680663.0}, {"date": "2026-09-09", "close": 0.019, "volume": 17046717.0}, {"date": "2026-09-10", "close": 0.018, "volume": 9315597.0}, {"date": "2026-09-11", "close": 0.018, "volume": 19759501.0}, {"date": "2026-09-14", "close": 0.017, "volume": 8398723.0}, {"date": "2026-09-17", "close": 0.019, "volume": 73174691.0}, {"date": "2026-09-18", "close": 0.018, "volume": 20932376.0}], "refreshing": true}