{"ticker": "TCG", "overview": {"name": "Turaco Gold Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TCG", "has_prices": true, "as_of": "2026-08-07", "last": 0.665, "prev_close": 0.64, "change": 0.025000000000000022, "change_pct": 0.039062500000000035, "session_volume": 1380814.0, "vwap_5": 0.630023580603916, "vwap_20": 0.5866339849018335, "vwap_60": 0.5322355361468943, "vwap_250": 0.5921867254146311, "high_52w": 0.87, "low_52w": 0.41, "avg_volume_20": 2056322.55, "sessions": 400, "market_cap": {"value": 891399193.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03121495", "src": "ASX", "ticker": "TCG", "cik": "", "company": "Turaco Gold Limited", "company_raw": "Turaco Gold 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": "Boardroom paperwork: A director changes a holding in TCG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121495", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131987}, {"id": "ASX-03121494", "src": "ASX", "ticker": "TCG", "cik": "", "company": "Turaco Gold Limited", "company_raw": "Turaco Gold 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": "Boardroom paperwork: A director changes a holding in TCG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121494", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131987}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/tcg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/tcg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/tcg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-17", "source_url": "https://www.marketindex.com.au/asx/tcg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-10", "source_url": "https://www.marketindex.com.au/asx/tcg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-21", "source_url": "https://www.marketindex.com.au/asx/tcg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-14", "source_url": "https://www.marketindex.com.au/asx/tcg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/tcg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/tcg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-19", "source_url": "https://www.marketindex.com.au/asx/tcg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/tcg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-16", "source_url": "https://www.marketindex.com.au/asx/tcg", "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": "2025-05-16", "source_url": "https://www.marketindex.com.au/asx/tcg", "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": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/tcg", "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": "2025-01-05", "source_url": "https://www.marketindex.com.au/asx/tcg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-08", "source_url": "https://www.marketindex.com.au/asx/tcg", "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": "2024-01-28", "source_url": "https://www.marketindex.com.au/asx/tcg", "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": "2023-11-30", "source_url": "https://www.marketindex.com.au/asx/tcg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-15", "source_url": "https://www.marketindex.com.au/asx/tcg", "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": "2023-05-17", "source_url": "https://www.marketindex.com.au/asx/tcg", "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": "2023-05-15", "source_url": "https://www.marketindex.com.au/asx/tcg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-07", "source_url": "https://www.marketindex.com.au/asx/tcg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-11", "source_url": "https://www.marketindex.com.au/asx/tcg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-05", "source_url": "https://www.marketindex.com.au/asx/tcg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-04", "source_url": "https://www.marketindex.com.au/asx/tcg", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "s708A Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157141-6A1353268"}, {"date": "2026-11-01", "form": "Letter To Shareholders", "title": "Share Purchase Plan Offer Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156932-6A1353209"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - TCG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155488-6A1352505"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Consolidation of Afema Ownership Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155055-6A1352315"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Proposed issue of securities - TCG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155054-6A1352312"}], "performance": {"ticker": "TCG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2008-07-22", "close": 1.46595, "volume": 60544.0}, {"date": "2008-07-23", "close": 1.64919375, "volume": 42941.0}, {"date": "2008-07-24", "close": 1.5392475, "volume": 19238.0}, {"date": "2008-07-25", "close": 1.46595, "volume": 52659.0}, {"date": "2008-07-28", "close": 1.319355, "volume": 6822.0}, {"date": "2008-07-29", "close": 1.46595, "volume": 20737.0}, {"date": "2008-07-30", "close": 1.46595, "volume": 10622.0}, {"date": "2008-07-31", "close": 1.46595, "volume": 3411.0}, {"date": "2008-08-01", "close": 1.46595, "volume": 4262.0}, {"date": "2008-08-04", "close": 1.46595, "volume": 4442.0}, {"date": "2008-08-05", "close": 1.319355, "volume": 51161.0}, {"date": "2008-08-07", "close": 1.319355, "volume": 195.0}, {"date": "2008-08-11", "close": 1.319355, "volume": 3491.0}, {"date": "2008-08-12", "close": 1.2460575, "volume": 12811.0}, {"date": "2008-08-13", "close": 1.17276, "volume": 6153.0}, {"date": "2008-08-14", "close": 1.0994625, "volume": 1364.0}, {"date": "2008-08-15", "close": 1.2460575, "volume": 10232.0}, {"date": "2008-08-18", "close": 1.0994625, "volume": 5632.0}, {"date": "2008-08-19", "close": 1.0994625, "volume": 682.0}, {"date": "2008-08-25", "close": 1.17276, "volume": 1364.0}, {"date": "2008-08-27", "close": 1.319355, "volume": 1137.0}, {"date": "2008-08-28", "close": 1.13611125, "volume": 5457.0}, {"date": "2008-09-02", "close": 1.20940875, "volume": 1949.0}, {"date": "2008-09-04", "close": 1.0994625, "volume": 48160.0}, {"date": "2008-09-05", "close": 1.0994625, "volume": 59.0}, {"date": "2008-09-16", "close": 0.87957, "volume": 6763.0}, {"date": "2008-09-18", "close": 0.732975, "volume": 27968.0}, {"date": "2008-09-19", "close": 0.87957, "volume": 7699.0}, {"date": "2008-09-22", "close": 1.0994625, "volume": 81611.0}, {"date": "2008-09-25", "close": 0.87957, "volume": 6822.0}, {"date": "2008-09-26", "close": 0.9528675, "volume": 6822.0}, {"date": "2008-09-30", "close": 0.68166675, "volume": 8186.0}, {"date": "2008-10-02", "close": 0.69632625, "volume": 1364.0}, {"date": "2008-10-03", "close": 0.6596775, "volume": 5525.0}, {"date": "2008-10-06", "close": 0.69632625, "volume": 33344.0}, {"date": "2008-10-09", "close": 0.69632625, "volume": 4093.0}, {"date": "2008-10-10", "close": 0.62302875, "volume": 12879.0}, {"date": "2008-10-14", "close": 0.62302875, "volume": 6219.0}, {"date": "2008-10-15", "close": 0.6596775, "volume": 1677.0}, {"date": "2008-10-17", "close": 0.58638, "volume": 6511.0}, {"date": "2008-10-22", "close": 0.68166675, "volume": 2575.0}, {"date": "2008-10-23", "close": 0.62302875, "volume": 18046.0}, {"date": "2008-10-24", "close": 0.6596775, "volume": 1399.0}, {"date": "2008-10-29", "close": 0.5130825, "volume": 3411.0}, {"date": "2008-10-30", "close": 0.5130825, "volume": 3411.0}, {"date": "2008-11-18", "close": 0.32983875, "volume": 1364.0}, {"date": "2008-11-20", "close": 0.29319, "volume": 4872.0}, {"date": "2008-11-21", "close": 0.32983875, "volume": 648.0}, {"date": "2008-11-24", "close": 0.32983875, "volume": 921.0}, {"date": "2008-11-26", "close": 0.32983875, "volume": 443.0}, {"date": "2009-01-06", "close": 0.32983875, "volume": 1364.0}, {"date": "2009-02-05", "close": 0.47643375, "volume": 3905.0}, {"date": "2009-02-06", "close": 0.5130825, "volume": 8186.0}, {"date": "2009-02-17", "close": 0.58638, "volume": 6822.0}, {"date": "2009-02-18", "close": 0.732975, "volume": 20669.0}, {"date": "2009-02-20", "close": 0.732975, "volume": 25922.0}, {"date": "2009-02-27", "close": 0.6596775, "volume": 1095.0}, {"date": "2009-03-03", "close": 0.6596775, "volume": 10525.0}, {"date": "2009-03-05", "close": 0.52041225, "volume": 8868.0}, {"date": "2009-03-09", "close": 0.53507175, "volume": 292.0}, {"date": "2009-03-10", "close": 0.6596775, "volume": 12846.0}, {"date": "2009-03-11", "close": 0.6596775, "volume": 3411.0}, {"date": "2009-03-20", "close": 0.8062725, "volume": 7065.0}, {"date": "2009-03-24", "close": 0.8062725, "volume": 5214.0}, {"date": "2009-03-25", "close": 0.732975, "volume": 8186.0}, {"date": "2009-03-30", "close": 0.6596775, "volume": 6282.0}, {"date": "2009-04-01", "close": 0.732975, "volume": 4775.0}, {"date": "2009-04-02", "close": 0.732975, "volume": 16372.0}, {"date": "2009-04-15", "close": 0.8062725, "volume": 3684.0}, {"date": "2009-04-16", "close": 0.732975, "volume": 2729.0}, {"date": "2009-04-22", "close": 0.732975, "volume": 8917.0}, {"date": "2009-04-24", "close": 0.76962375, "volume": 34108.0}, {"date": "2009-04-28", "close": 0.8062725, "volume": 13643.0}, {"date": "2009-04-29", "close": 0.8062725, "volume": 15007.0}, {"date": "2009-04-30", "close": 0.84292125, "volume": 15812.0}, {"date": "2009-05-04", "close": 0.8062725, "volume": 12279.0}, {"date": "2009-05-05", "close": 0.8062725, "volume": 6822.0}, {"date": "2009-05-06", "close": 0.732975, "volume": 11849.0}, {"date": "2009-05-07", "close": 0.8062725, "volume": 10788.0}, {"date": "2009-05-11", "close": 0.674337, "volume": 8337.0}, {"date": "2009-05-12", "close": 0.732975, "volume": 14038.0}, {"date": "2009-05-13", "close": 0.84292125, "volume": 57836.0}, {"date": "2009-05-14", "close": 0.91621875, "volume": 47996.0}, {"date": "2009-05-15", "close": 0.9528675, "volume": 34088.0}, {"date": "2009-05-18", "close": 0.87957, "volume": 20465.0}, {"date": "2009-05-19", "close": 0.87957, "volume": 1364.0}, {"date": "2009-05-20", "close": 0.87957, "volume": 9443.0}, {"date": "2009-05-22", "close": 0.9528675, "volume": 2729.0}, {"date": "2009-05-26", "close": 0.87957, "volume": 20783.0}, {"date": "2009-05-28", "close": 0.91621875, "volume": 2729.0}, {"date": "2009-06-01", "close": 0.91621875, "volume": 1949.0}, {"date": "2009-06-04", "close": 0.87957, "volume": 2046.0}, {"date": "2009-06-05", "close": 1.06281375, "volume": 1364.0}, {"date": "2009-06-10", "close": 0.84292125, "volume": 29243.0}, {"date": "2009-06-11", "close": 0.87957, "volume": 34585.0}, {"date": "2009-06-12", "close": 0.84292125, "volume": 13166.0}, {"date": "2009-06-16", "close": 0.76962375, "volume": 39787.0}, {"date": "2009-06-17", "close": 0.76962375, "volume": 1364.0}, {"date": "2009-06-18", "close": 0.76962375, "volume": 55714.0}, {"date": "2009-06-22", "close": 0.8062725, "volume": 546.0}, {"date": "2009-06-23", "close": 0.8062725, "volume": 13230.0}, {"date": "2009-06-24", "close": 0.75, "volume": 2667.0}, {"date": "2009-06-25", "close": 0.75, "volume": 7619.0}, {"date": "2009-06-29", "close": 0.75, "volume": 4095.0}, {"date": "2009-07-01", "close": 0.7875, "volume": 1933.0}, {"date": "2009-07-02", "close": 0.9, "volume": 15733.0}, {"date": "2009-07-08", "close": 0.825, "volume": 6667.0}, {"date": "2009-07-09", "close": 0.75, "volume": 4667.0}, {"date": "2009-07-10", "close": 0.7875, "volume": 3600.0}, {"date": "2009-07-13", "close": 0.9, "volume": 4667.0}, {"date": "2009-07-14", "close": 0.9, "volume": 10000.0}, {"date": "2009-07-16", "close": 0.825, "volume": 13333.0}, {"date": "2009-07-17", "close": 0.825, "volume": 29333.0}, {"date": "2009-07-20", "close": 0.7875, "volume": 22000.0}, {"date": "2009-07-21", "close": 0.7875, "volume": 11556.0}, {"date": "2009-07-22", "close": 0.7875, "volume": 2667.0}, {"date": "2009-07-23", "close": 0.7875, "volume": 444.0}, {"date": "2009-07-24", "close": 0.825, "volume": 20356.0}, {"date": "2009-07-28", "close": 0.9, "volume": 160022.0}, {"date": "2009-07-29", "close": 0.8625, "volume": 9778.0}, {"date": "2009-07-30", "close": 0.825, "volume": 20378.0}, {"date": "2009-07-31", "close": 0.7875, "volume": 2667.0}, {"date": "2009-08-03", "close": 0.7875, "volume": 14719.0}, {"date": "2009-08-04", "close": 0.825, "volume": 42667.0}, {"date": "2009-08-05", "close": 0.8625, "volume": 41133.0}, {"date": "2009-08-06", "close": 0.825, "volume": 72689.0}, {"date": "2009-08-07", "close": 0.8625, "volume": 43593.0}, {"date": "2009-08-10", "close": 0.8625, "volume": 69065.0}, {"date": "2009-08-11", "close": 0.825, "volume": 130990.0}, {"date": "2009-08-12", "close": 0.7875, "volume": 310234.0}, {"date": "2009-08-13", "close": 0.8625, "volume": 239671.0}, {"date": "2009-08-14", "close": 1.125, "volume": 1132699.0}, {"date": "2009-08-17", "close": 1.0875, "volume": 245225.0}, {"date": "2009-08-18", "close": 1.0125, "volume": 135256.0}, {"date": "2009-08-19", "close": 1.05, "volume": 64255.0}, {"date": "2009-08-20", "close": 1.125, "volume": 76577.0}, {"date": "2009-08-21", "close": 1.125, "volume": 89351.0}, {"date": "2009-08-24", "close": 1.2, "volume": 231963.0}, {"date": "2009-08-25", "close": 1.2375, "volume": 360899.0}, {"date": "2009-08-26", "close": 1.2, "volume": 168336.0}, {"date": "2009-08-27", "close": 1.0125, "volume": 112344.0}, {"date": "2009-08-28", "close": 1.0875, "volume": 43106.0}, {"date": "2009-08-31", "close": 1.0125, "volume": 15337.0}, {"date": "2009-09-01", "close": 0.9375, "volume": 74292.0}, {"date": "2009-09-02", "close": 0.975, "volume": 62738.0}, {"date": "2009-09-03", "close": 1.0125, "volume": 116724.0}, {"date": "2009-09-04", "close": 1.05, "volume": 136000.0}, {"date": "2009-09-07", "close": 1.0125, "volume": 37891.0}, {"date": "2009-09-08", "close": 1.0125, "volume": 113843.0}, {"date": "2009-09-09", "close": 1.125, "volume": 117893.0}, {"date": "2009-09-10", "close": 1.125, "volume": 110338.0}, {"date": "2009-09-11", "close": 1.125, "volume": 72895.0}, {"date": "2009-09-14", "close": 1.0875, "volume": 53867.0}, {"date": "2009-09-15", "close": 1.05, "volume": 14000.0}, {"date": "2009-09-16", "close": 1.05, "volume": 68706.0}, {"date": "2009-09-17", "close": 1.125, "volume": 58476.0}, {"date": "2009-09-18", "close": 1.05, "volume": 62857.0}, {"date": "2009-09-21", "close": 1.05, "volume": 33042.0}, {"date": "2009-09-22", "close": 1.05, "volume": 51403.0}, {"date": "2009-09-23", "close": 1.0875, "volume": 31931.0}, {"date": "2009-09-24", "close": 1.125, "volume": 113007.0}, {"date": "2009-09-25", "close": 1.125, "volume": 31333.0}, {"date": "2009-09-28", "close": 1.125, "volume": 51527.0}, {"date": "2009-09-29", "close": 1.125, "volume": 3110.0}, {"date": "2009-09-30", "close": 1.0875, "volume": 10933.0}, {"date": "2009-10-01", "close": 1.05, "volume": 36667.0}, {"date": "2009-10-02", "close": 1.05, "volume": 29783.0}, {"date": "2009-10-06", "close": 1.275, "volume": 1895882.0}, {"date": "2009-10-07", "close": 1.2, "volume": 269338.0}, {"date": "2009-10-08", "close": 1.1625, "volume": 80204.0}, {"date": "2009-10-09", "close": 1.2, "volume": 113707.0}, {"date": "2009-10-12", "close": 1.1625, "volume": 103251.0}, {"date": "2009-10-13", "close": 1.125, "volume": 57927.0}, {"date": "2009-10-14", "close": 1.125, "volume": 120051.0}, {"date": "2009-10-15", "close": 1.275, "volume": 139833.0}, {"date": "2009-10-16", "close": 1.2375, "volume": 74803.0}, {"date": "2009-10-19", "close": 1.2, "volume": 38998.0}, {"date": "2009-10-20", "close": 1.2375, "volume": 13333.0}, {"date": "2009-10-21", "close": 1.2375, "volume": 20746.0}, {"date": "2009-10-22", "close": 1.1625, "volume": 28040.0}, {"date": "2009-10-23", "close": 1.2, "volume": 10827.0}, {"date": "2009-10-26", "close": 1.2, "volume": 17556.0}, {"date": "2009-10-27", "close": 1.1625, "volume": 17884.0}, {"date": "2009-10-28", "close": 1.2, "volume": 22952.0}, {"date": "2009-10-29", "close": 1.125, "volume": 43525.0}, {"date": "2009-10-30", "close": 1.1625, "volume": 9696.0}, {"date": "2009-11-02", "close": 1.0875, "volume": 11231.0}, {"date": "2009-11-03", "close": 1.1625, "volume": 3.0}, {"date": "2009-11-04", "close": 1.2, "volume": 63350.0}, {"date": "2009-11-05", "close": 1.2, "volume": 1333.0}, {"date": "2009-11-09", "close": 1.2, "volume": 22668.0}, {"date": "2009-11-10", "close": 1.2, "volume": 127307.0}, {"date": "2009-11-11", "close": 1.2, "volume": 48447.0}, {"date": "2009-11-12", "close": 1.2375, "volume": 24008.0}, {"date": "2009-11-13", "close": 1.1625, "volume": 97400.0}, {"date": "2009-11-16", "close": 1.2, "volume": 29647.0}, {"date": "2009-11-17", "close": 1.3875, "volume": 128788.0}, {"date": "2009-11-18", "close": 1.35, "volume": 379052.0}, {"date": "2009-11-19", "close": 1.3875, "volume": 51807.0}, {"date": "2009-11-20", "close": 1.3125, "volume": 48696.0}, {"date": "2009-11-23", "close": 1.35, "volume": 56743.0}, {"date": "2009-11-24", "close": 1.3125, "volume": 12469.0}, {"date": "2009-11-25", "close": 1.275, "volume": 20000.0}, {"date": "2009-11-26", "close": 1.35, "volume": 108281.0}, {"date": "2009-11-27", "close": 1.275, "volume": 111024.0}, {"date": "2009-11-30", "close": 1.275, "volume": 23797.0}, {"date": "2009-12-01", "close": 1.2, "volume": 61733.0}, {"date": "2009-12-02", "close": 1.275, "volume": 75964.0}, {"date": "2009-12-03", "close": 1.2, "volume": 46667.0}, {"date": "2009-12-04", "close": 1.2375, "volume": 43333.0}, {"date": "2009-12-07", "close": 1.1625, "volume": 8891.0}, {"date": "2009-12-08", "close": 1.05, "volume": 101600.0}, {"date": "2009-12-09", "close": 1.0875, "volume": 29067.0}, {"date": "2009-12-10", "close": 1.05, "volume": 22534.0}, {"date": "2009-12-11", "close": 1.05, "volume": 16200.0}, {"date": "2009-12-14", "close": 1.0125, "volume": 3461.0}, {"date": "2009-12-15", "close": 0.975, "volume": 38133.0}, {"date": "2009-12-16", "close": 0.975, "volume": 7619.0}, {"date": "2009-12-17", "close": 1.0125, "volume": 23600.0}, {"date": "2009-12-18", "close": 1.0125, "volume": 6667.0}, {"date": "2009-12-22", "close": 1.05, "volume": 7918.0}, {"date": "2009-12-23", "close": 1.05, "volume": 14667.0}, {"date": "2009-12-24", "close": 1.0125, "volume": 5333.0}, {"date": "2009-12-29", "close": 1.0125, "volume": 32400.0}, {"date": "2009-12-30", "close": 1.0125, "volume": 507.0}, {"date": "2010-01-04", "close": 1.125, "volume": 74676.0}, {"date": "2010-01-06", "close": 1.05, "volume": 5067.0}, {"date": "2010-01-07", "close": 1.125, "volume": 25333.0}, {"date": "2010-01-08", "close": 1.0875, "volume": 10000.0}, {"date": "2010-01-11", "close": 0.975, "volume": 89953.0}, {"date": "2010-01-12", "close": 1.0125, "volume": 10400.0}, {"date": "2010-01-13", "close": 1.0125, "volume": 7678.0}, {"date": "2010-01-14", "close": 1.0125, "volume": 17220.0}, {"date": "2010-01-15", "close": 0.975, "volume": 2286.0}, {"date": "2010-01-18", "close": 0.975, "volume": 4667.0}, {"date": "2010-01-19", "close": 1.0125, "volume": 17494.0}, {"date": "2010-01-20", "close": 0.975, "volume": 6667.0}, {"date": "2010-01-21", "close": 0.975, "volume": 6640.0}, {"date": "2010-01-22", "close": 0.975, "volume": 6000.0}, {"date": "2010-01-25", "close": 0.9375, "volume": 2090.0}, {"date": "2010-01-27", "close": 0.975, "volume": 15391.0}, {"date": "2010-01-28", "close": 0.9375, "volume": 453.0}, {"date": "2010-01-29", "close": 0.9, "volume": 47855.0}, {"date": "2010-02-01", "close": 0.825, "volume": 1333.0}, {"date": "2010-02-02", "close": 0.8625, "volume": 6000.0}, {"date": "2010-02-04", "close": 0.8625, "volume": 3333.0}, {"date": "2010-02-05", "close": 0.8625, "volume": 8667.0}, {"date": "2010-02-08", "close": 0.8625, "volume": 11281.0}, {"date": "2010-02-10", "close": 0.825, "volume": 6667.0}, {"date": "2010-02-11", "close": 0.75, "volume": 38133.0}, {"date": "2010-02-12", "close": 0.7875, "volume": 7467.0}, {"date": "2010-02-16", "close": 0.75, "volume": 13333.0}, {"date": "2010-02-17", "close": 0.825, "volume": 8000.0}, {"date": "2010-02-18", "close": 0.7875, "volume": 4132.0}, {"date": "2010-02-19", "close": 0.75, "volume": 39121.0}, {"date": "2010-02-22", "close": 0.75, "volume": 6880.0}, {"date": "2010-02-23", "close": 0.8625, "volume": 69382.0}, {"date": "2010-02-24", "close": 0.825, "volume": 3333.0}, {"date": "2010-02-25", "close": 0.825, "volume": 20000.0}, {"date": "2010-02-26", "close": 0.8625, "volume": 1761.0}, {"date": "2010-03-02", "close": 0.825, "volume": 6222.0}, {"date": "2010-03-03", "close": 0.825, "volume": 381.0}, {"date": "2010-03-04", "close": 0.825, "volume": 2667.0}, {"date": "2010-03-05", "close": 0.7875, "volume": 3126.0}, {"date": "2010-03-08", "close": 0.7875, "volume": 9731.0}, {"date": "2010-03-09", "close": 0.75, "volume": 16267.0}, {"date": "2010-03-10", "close": 0.75, "volume": 32717.0}, {"date": "2010-03-12", "close": 0.75, "volume": 38667.0}, {"date": "2010-03-15", "close": 0.69, "volume": 1245.0}, {"date": "2010-03-16", "close": 0.66, "volume": 22240.0}, {"date": "2010-03-17", "close": 0.705, "volume": 49653.0}, {"date": "2010-03-18", "close": 0.735, "volume": 848359.0}, {"date": "2010-03-19", "close": 0.7125, "volume": 78683.0}, {"date": "2010-03-22", "close": 0.705, "volume": 29432.0}, {"date": "2010-03-23", "close": 0.75, "volume": 14487.0}, {"date": "2010-03-24", "close": 0.75, "volume": 20000.0}, {"date": "2010-03-25", "close": 0.8625, "volume": 67844.0}, {"date": "2010-03-26", "close": 0.75, "volume": 34667.0}, {"date": "2010-03-29", "close": 0.75, "volume": 315608.0}, {"date": "2010-03-30", "close": 0.75, "volume": 113173.0}, {"date": "2010-03-31", "close": 0.69, "volume": 89047.0}, {"date": "2010-04-01", "close": 0.75, "volume": 267.0}, {"date": "2010-04-06", "close": 0.69, "volume": 35600.0}, {"date": "2010-04-07", "close": 0.705, "volume": 1330.0}, {"date": "2010-04-08", "close": 0.7125, "volume": 14267.0}, {"date": "2010-04-09", "close": 0.675, "volume": 97537.0}, {"date": "2010-04-12", "close": 0.675, "volume": 32000.0}, {"date": "2010-04-13", "close": 0.6075, "volume": 10000.0}, {"date": "2010-04-14", "close": 0.675, "volume": 6628.0}, {"date": "2010-04-15", "close": 0.6375, "volume": 7440.0}, {"date": "2010-04-16", "close": 0.6375, "volume": 6667.0}, {"date": "2010-04-19", "close": 0.6675, "volume": 2933.0}, {"date": "2010-04-20", "close": 0.675, "volume": 6000.0}, {"date": "2010-04-21", "close": 0.6675, "volume": 6667.0}, {"date": "2010-04-22", "close": 0.6525, "volume": 2914.0}, {"date": "2010-04-23", "close": 0.675, "volume": 4267.0}, {"date": "2010-04-27", "close": 0.6, "volume": 144868.0}, {"date": "2010-04-28", "close": 0.6, "volume": 34547.0}, {"date": "2010-04-30", "close": 0.6, "volume": 57963.0}, {"date": "2010-05-03", "close": 0.675, "volume": 174800.0}, {"date": "2010-05-04", "close": 0.7275, "volume": 37467.0}, {"date": "2010-05-05", "close": 0.6075, "volume": 47200.0}, {"date": "2010-05-06", "close": 0.6, "volume": 51500.0}, {"date": "2010-05-07", "close": 0.6, "volume": 91153.0}, {"date": "2010-05-10", "close": 0.5925, "volume": 1347.0}, {"date": "2010-05-11", "close": 0.675, "volume": 72400.0}, {"date": "2010-05-12", "close": 0.675, "volume": 15422.0}, {"date": "2010-05-13", "close": 0.69, "volume": 48488.0}, {"date": "2010-05-14", "close": 0.72, "volume": 4245.0}, {"date": "2010-05-17", "close": 0.72, "volume": 667.0}, {"date": "2010-05-18", "close": 0.675, "volume": 2667.0}, {"date": "2010-05-19", "close": 0.66, "volume": 7033.0}, {"date": "2010-05-21", "close": 0.6, "volume": 16000.0}, {"date": "2010-05-24", "close": 0.735, "volume": 283255.0}, {"date": "2010-05-25", "close": 0.6825, "volume": 18475.0}, {"date": "2010-05-26", "close": 0.69, "volume": 4000.0}, {"date": "2010-05-27", "close": 0.735, "volume": 26735.0}, {"date": "2010-05-28", "close": 0.66, "volume": 54133.0}, {"date": "2010-05-31", "close": 0.66, "volume": 13333.0}, {"date": "2010-06-02", "close": 0.6675, "volume": 11137.0}, {"date": "2010-06-03", "close": 0.6675, "volume": 40463.0}, {"date": "2010-06-07", "close": 0.6375, "volume": 20000.0}, {"date": "2010-06-08", "close": 0.6075, "volume": 13333.0}, {"date": "2010-06-09", "close": 0.5925, "volume": 42833.0}, {"date": "2010-06-10", "close": 0.6, "volume": 27077.0}, {"date": "2010-06-11", "close": 0.6375, "volume": 36960.0}, {"date": "2010-06-15", "close": 0.6, "volume": 32773.0}, {"date": "2010-06-16", "close": 0.5775, "volume": 88294.0}, {"date": "2010-06-17", "close": 0.585, "volume": 4216.0}, {"date": "2010-06-18", "close": 0.6375, "volume": 67200.0}, {"date": "2010-06-21", "close": 0.6, "volume": 8951.0}, {"date": "2010-06-22", "close": 0.615, "volume": 2889.0}, {"date": "2010-06-23", "close": 0.6, "volume": 5823.0}, {"date": "2010-06-24", "close": 0.63, "volume": 11400.0}, {"date": "2010-06-25", "close": 0.615, "volume": 16193.0}, {"date": "2010-06-28", "close": 0.6375, "volume": 28533.0}, {"date": "2010-06-29", "close": 0.615, "volume": 5941.0}, {"date": "2010-07-01", "close": 0.585, "volume": 22059.0}, {"date": "2010-07-05", "close": 0.585, "volume": 4724.0}, {"date": "2010-07-06", "close": 0.6, "volume": 17293.0}, {"date": "2010-07-08", "close": 0.5775, "volume": 947.0}, {"date": "2010-07-09", "close": 0.5775, "volume": 667.0}, {"date": "2010-07-12", "close": 0.615, "volume": 1867.0}, {"date": "2010-07-14", "close": 0.585, "volume": 31720.0}, {"date": "2010-07-16", "close": 0.5925, "volume": 476.0}, {"date": "2010-07-19", "close": 0.5925, "volume": 6918.0}, {"date": "2010-07-20", "close": 0.675, "volume": 25175.0}, {"date": "2010-07-21", "close": 0.7125, "volume": 20667.0}, {"date": "2010-07-22", "close": 0.66, "volume": 6614.0}, {"date": "2010-07-27", "close": 0.6675, "volume": 2000.0}, {"date": "2010-07-28", "close": 0.63, "volume": 33653.0}, {"date": "2010-07-29", "close": 0.6675, "volume": 6667.0}, {"date": "2010-08-02", "close": 0.6225, "volume": 11067.0}, {"date": "2010-08-04", "close": 0.6225, "volume": 587.0}, {"date": "2010-08-05", "close": 0.6675, "volume": 14147.0}, {"date": "2010-08-06", "close": 0.69, "volume": 18680.0}, {"date": "2010-08-09", "close": 0.6375, "volume": 6000.0}, {"date": "2010-08-10", "close": 0.6375, "volume": 5333.0}, {"date": "2010-08-11", "close": 0.6, "volume": 9333.0}, {"date": "2010-08-16", "close": 0.615, "volume": 1333.0}, {"date": "2010-08-17", "close": 0.66, "volume": 49173.0}, {"date": "2010-08-18", "close": 0.6375, "volume": 1333.0}, {"date": "2010-08-20", "close": 0.645, "volume": 30994.0}, {"date": "2010-08-23", "close": 0.6525, "volume": 6667.0}, {"date": "2010-08-24", "close": 0.645, "volume": 10400.0}, {"date": "2010-08-25", "close": 0.645, "volume": 800.0}, {"date": "2010-08-26", "close": 0.6075, "volume": 15200.0}, {"date": "2010-08-27", "close": 0.6225, "volume": 6667.0}, {"date": "2010-08-30", "close": 0.6, "volume": 13333.0}, {"date": "2010-08-31", "close": 0.6, "volume": 3556.0}, {"date": "2010-09-01", "close": 0.6, "volume": 8000.0}, {"date": "2010-09-02", "close": 0.6225, "volume": 13333.0}, {"date": "2010-09-03", "close": 0.6525, "volume": 46000.0}, {"date": "2010-09-06", "close": 0.705, "volume": 24507.0}, {"date": "2010-09-07", "close": 0.705, "volume": 8972.0}, {"date": "2010-09-08", "close": 0.9375, "volume": 92813.0}, {"date": "2010-09-09", "close": 0.9, "volume": 60919.0}, {"date": "2010-09-10", "close": 0.75, "volume": 26667.0}, {"date": "2010-09-13", "close": 0.72, "volume": 77172.0}, {"date": "2010-09-14", "close": 0.735, "volume": 39628.0}, {"date": "2010-09-15", "close": 0.7875, "volume": 6349.0}, {"date": "2010-09-16", "close": 0.75, "volume": 25160.0}, {"date": "2010-09-17", "close": 0.825, "volume": 5467.0}, {"date": "2010-09-20", "close": 0.825, "volume": 17998.0}, {"date": "2010-09-21", "close": 0.8625, "volume": 56944.0}, {"date": "2010-09-22", "close": 0.8625, "volume": 11027.0}, {"date": "2010-09-23", "close": 0.8625, "volume": 17416.0}, {"date": "2010-09-24", "close": 0.8625, "volume": 5333.0}, {"date": "2010-09-27", "close": 0.8625, "volume": 84893.0}, {"date": "2010-09-28", "close": 0.7875, "volume": 98518.0}, {"date": "2010-09-29", "close": 0.7875, "volume": 74345.0}, {"date": "2010-09-30", "close": 0.825, "volume": 1400.0}, {"date": "2010-10-01", "close": 0.825, "volume": 20000.0}, {"date": "2010-10-04", "close": 0.8625, "volume": 1867.0}, {"date": "2010-10-05", "close": 0.8625, "volume": 15784.0}, {"date": "2010-10-06", "close": 0.8625, "volume": 74374.0}, {"date": "2010-10-07", "close": 0.825, "volume": 230225.0}, {"date": "2010-10-08", "close": 0.975, "volume": 16271.0}, {"date": "2010-10-11", "close": 1.0875, "volume": 147522.0}, {"date": "2010-10-12", "close": 1.1625, "volume": 36983.0}, {"date": "2010-10-13", "close": 1.2375, "volume": 77930.0}, {"date": "2010-10-14", "close": 1.275, "volume": 65804.0}, {"date": "2010-10-15", "close": 1.35, "volume": 218041.0}, {"date": "2010-10-18", "close": 1.3875, "volume": 136790.0}, {"date": "2010-10-19", "close": 1.3125, "volume": 132823.0}, {"date": "2010-10-20", "close": 1.125, "volume": 44618.0}, {"date": "2010-10-21", "close": 1.1625, "volume": 28888.0}, {"date": "2010-10-22", "close": 1.275, "volume": 41808.0}, {"date": "2010-10-25", "close": 1.2, "volume": 43853.0}, {"date": "2010-10-27", "close": 1.2375, "volume": 7356.0}, {"date": "2010-10-28", "close": 1.1625, "volume": 19125.0}, {"date": "2010-10-29", "close": 1.2, "volume": 35295.0}, {"date": "2010-11-01", "close": 1.2375, "volume": 24484.0}, {"date": "2010-11-02", "close": 1.3875, "volume": 53067.0}, {"date": "2010-11-03", "close": 1.35, "volume": 93441.0}, {"date": "2010-11-04", "close": 1.3125, "volume": 24226.0}, {"date": "2010-11-05", "close": 1.65, "volume": 329524.0}, {"date": "2010-11-08", "close": 1.8, "volume": 207967.0}, {"date": "2010-11-09", "close": 1.7625, "volume": 85793.0}, {"date": "2010-11-10", "close": 1.65, "volume": 77496.0}, {"date": "2010-11-11", "close": 1.7625, "volume": 63331.0}, {"date": "2010-11-12", "close": 1.9875, "volume": 255610.0}, {"date": "2010-11-15", "close": 2.1, "volume": 424053.0}, {"date": "2010-11-16", "close": 1.875, "volume": 332825.0}, {"date": "2010-11-17", "close": 1.8, "volume": 80794.0}, {"date": "2010-11-18", "close": 1.95, "volume": 64924.0}, {"date": "2010-11-19", "close": 1.9875, "volume": 105427.0}, {"date": "2010-11-22", "close": 1.95, "volume": 15868.0}, {"date": "2010-11-23", "close": 1.875, "volume": 37824.0}, {"date": "2010-11-24", "close": 1.8375, "volume": 39562.0}, {"date": "2010-11-25", "close": 1.875, "volume": 66279.0}, {"date": "2010-11-26", "close": 1.875, "volume": 26903.0}, {"date": "2010-11-29", "close": 1.8, "volume": 74211.0}, {"date": "2010-11-30", "close": 1.725, "volume": 44711.0}, {"date": "2010-12-01", "close": 1.725, "volume": 17283.0}, {"date": "2010-12-02", "close": 1.5, "volume": 231846.0}, {"date": "2010-12-03", "close": 1.3875, "volume": 68767.0}, {"date": "2010-12-06", "close": 1.5375, "volume": 69832.0}, {"date": "2010-12-07", "close": 1.425, "volume": 95641.0}, {"date": "2010-12-10", "close": 1.8, "volume": 180161.0}, {"date": "2010-12-13", "close": 1.875, "volume": 93907.0}, {"date": "2010-12-14", "close": 1.8375, "volume": 88067.0}, {"date": "2010-12-15", "close": 1.8375, "volume": 51787.0}, {"date": "2010-12-16", "close": 1.7625, "volume": 92283.0}, {"date": "2010-12-17", "close": 1.8, "volume": 58840.0}, {"date": "2010-12-20", "close": 1.8, "volume": 34951.0}, {"date": "2010-12-21", "close": 1.8, "volume": 47600.0}, {"date": "2010-12-22", "close": 1.575, "volume": 80013.0}, {"date": "2010-12-23", "close": 1.575, "volume": 17171.0}, {"date": "2010-12-29", "close": 1.6875, "volume": 9667.0}, {"date": "2010-12-30", "close": 1.6875, "volume": 11312.0}, {"date": "2010-12-31", "close": 1.7625, "volume": 33096.0}, {"date": "2011-01-04", "close": 1.6875, "volume": 30404.0}, {"date": "2011-01-05", "close": 1.8, "volume": 38275.0}, {"date": "2011-01-06", "close": 1.875, "volume": 36786.0}, {"date": "2011-01-07", "close": 1.725, "volume": 56435.0}, {"date": "2011-01-10", "close": 1.8, "volume": 3800.0}, {"date": "2011-01-11", "close": 1.95, "volume": 75229.0}, {"date": "2011-01-12", "close": 1.95, "volume": 27133.0}, {"date": "2011-01-13", "close": 2.1, "volume": 250991.0}, {"date": "2011-01-14", "close": 2.2125, "volume": 159413.0}, {"date": "2011-01-17", "close": 2.55, "volume": 336963.0}, {"date": "2011-01-18", "close": 2.4375, "volume": 119287.0}, {"date": "2011-01-19", "close": 2.2875, "volume": 82725.0}, {"date": "2011-01-20", "close": 2.325, "volume": 116939.0}, {"date": "2011-01-21", "close": 2.25, "volume": 70970.0}, {"date": "2011-01-24", "close": 2.325, "volume": 19626.0}, {"date": "2011-01-25", "close": 2.325, "volume": 60998.0}, {"date": "2011-01-27", "close": 2.175, "volume": 35168.0}, {"date": "2011-01-28", "close": 2.1, "volume": 129275.0}, {"date": "2011-01-31", "close": 2.1, "volume": 52251.0}, {"date": "2011-02-01", "close": 2.1, "volume": 40876.0}, {"date": "2011-02-02", "close": 2.1375, "volume": 11413.0}, {"date": "2011-02-03", "close": 2.25, "volume": 45656.0}, {"date": "2011-02-04", "close": 2.1, "volume": 49773.0}, {"date": "2011-02-07", "close": 2.0625, "volume": 39151.0}, {"date": "2011-02-08", "close": 2.1, "volume": 16777.0}, {"date": "2011-02-09", "close": 2.025, "volume": 10583.0}, {"date": "2011-02-10", "close": 2.1375, "volume": 32268.0}, {"date": "2011-02-11", "close": 2.025, "volume": 62545.0}, {"date": "2011-02-14", "close": 2.025, "volume": 30508.0}, {"date": "2011-02-15", "close": 1.9875, "volume": 75263.0}, {"date": "2011-02-16", "close": 1.875, "volume": 60680.0}, {"date": "2011-02-17", "close": 1.875, "volume": 53516.0}, {"date": "2011-02-18", "close": 2.025, "volume": 55102.0}, {"date": "2011-02-21", "close": 2.025, "volume": 18934.0}, {"date": "2011-02-22", "close": 1.875, "volume": 43009.0}, {"date": "2011-02-23", "close": 1.875, "volume": 23653.0}, {"date": "2011-02-24", "close": 1.8, "volume": 13133.0}, {"date": "2011-02-25", "close": 1.725, "volume": 24293.0}, {"date": "2011-02-28", "close": 1.8, "volume": 25119.0}, {"date": "2011-03-01", "close": 1.7625, "volume": 39825.0}, {"date": "2011-03-02", "close": 1.6875, "volume": 61693.0}, {"date": "2011-03-03", "close": 1.725, "volume": 38947.0}, {"date": "2011-03-04", "close": 1.725, "volume": 28853.0}, {"date": "2011-03-07", "close": 1.6875, "volume": 38220.0}, {"date": "2011-03-08", "close": 1.65, "volume": 30809.0}, {"date": "2011-03-09", "close": 1.725, "volume": 43330.0}, {"date": "2011-03-10", "close": 2.025, "volume": 242113.0}, {"date": "2011-03-11", "close": 2.0625, "volume": 121198.0}, {"date": "2011-03-14", "close": 1.725, "volume": 74656.0}, {"date": "2011-03-15", "close": 1.725, "volume": 40000.0}, {"date": "2011-03-16", "close": 1.65, "volume": 71913.0}, {"date": "2011-03-17", "close": 1.575, "volume": 42433.0}, {"date": "2011-03-18", "close": 1.7625, "volume": 11587.0}, {"date": "2011-03-21", "close": 1.875, "volume": 2052.0}, {"date": "2011-03-22", "close": 1.9125, "volume": 16000.0}, {"date": "2011-03-23", "close": 1.95, "volume": 43863.0}, {"date": "2011-03-24", "close": 1.8, "volume": 17587.0}, {"date": "2011-03-25", "close": 1.9125, "volume": 52000.0}, {"date": "2011-03-28", "close": 2.025, "volume": 47734.0}, {"date": "2011-03-29", "close": 1.9875, "volume": 45667.0}, {"date": "2011-03-30", "close": 2.0625, "volume": 74133.0}, {"date": "2011-03-31", "close": 1.9875, "volume": 18246.0}, {"date": "2011-04-01", "close": 2.025, "volume": 53141.0}, {"date": "2011-04-04", "close": 1.9125, "volume": 8267.0}, {"date": "2011-04-05", "close": 1.95, "volume": 45333.0}, {"date": "2011-04-06", "close": 2.025, "volume": 26567.0}, {"date": "2011-04-07", "close": 2.1, "volume": 72000.0}, {"date": "2011-04-08", "close": 2.0625, "volume": 75167.0}, {"date": "2011-04-11", "close": 2.1375, "volume": 34002.0}, {"date": "2011-04-12", "close": 2.1, "volume": 10133.0}, {"date": "2011-04-13", "close": 2.1, "volume": 42983.0}, {"date": "2011-04-14", "close": 1.95, "volume": 32499.0}, {"date": "2011-04-15", "close": 1.95, "volume": 16322.0}, {"date": "2011-04-18", "close": 1.95, "volume": 43979.0}, {"date": "2011-04-19", "close": 1.95, "volume": 9976.0}, {"date": "2011-04-20", "close": 1.95, "volume": 33467.0}, {"date": "2011-04-21", "close": 2.025, "volume": 7846.0}, {"date": "2011-04-27", "close": 1.95, "volume": 30667.0}, {"date": "2011-04-28", "close": 1.8, "volume": 28000.0}, {"date": "2011-04-29", "close": 1.8375, "volume": 46822.0}, {"date": "2011-05-02", "close": 1.6875, "volume": 27058.0}, {"date": "2011-05-03", "close": 1.65, "volume": 5238.0}, {"date": "2011-05-04", "close": 1.65, "volume": 1778.0}, {"date": "2011-05-05", "close": 1.725, "volume": 20871.0}, {"date": "2011-05-06", "close": 1.8, "volume": 48020.0}, {"date": "2011-05-09", "close": 1.8, "volume": 15377.0}, {"date": "2011-05-10", "close": 1.7625, "volume": 2267.0}, {"date": "2011-05-11", "close": 1.6875, "volume": 33751.0}, {"date": "2011-05-12", "close": 1.6125, "volume": 57697.0}, {"date": "2011-05-13", "close": 1.7625, "volume": 29333.0}, {"date": "2011-05-16", "close": 1.575, "volume": 4000.0}, {"date": "2011-05-17", "close": 1.575, "volume": 33040.0}, {"date": "2011-05-18", "close": 1.575, "volume": 16444.0}, {"date": "2011-05-19", "close": 1.725, "volume": 15087.0}, {"date": "2011-05-20", "close": 1.65, "volume": 13952.0}, {"date": "2011-05-23", "close": 1.65, "volume": 21027.0}, {"date": "2011-05-24", "close": 1.575, "volume": 86208.0}, {"date": "2011-05-25", "close": 1.575, "volume": 74667.0}, {"date": "2011-05-26", "close": 1.575, "volume": 10267.0}, {"date": "2011-05-27", "close": 1.575, "volume": 92000.0}, {"date": "2011-05-30", "close": 1.575, "volume": 3826.0}, {"date": "2011-05-31", "close": 1.575, "volume": 22437.0}, {"date": "2011-06-01", "close": 1.575, "volume": 18000.0}, {"date": "2011-06-02", "close": 1.5375, "volume": 9867.0}, {"date": "2011-06-03", "close": 1.575, "volume": 114931.0}, {"date": "2011-06-06", "close": 1.6875, "volume": 6973.0}, {"date": "2011-06-08", "close": 1.575, "volume": 3258.0}, {"date": "2011-06-09", "close": 1.5, "volume": 28000.0}, {"date": "2011-06-10", "close": 1.5, "volume": 34783.0}, {"date": "2011-06-14", "close": 1.425, "volume": 16572.0}, {"date": "2011-06-15", "close": 1.5, "volume": 24238.0}, {"date": "2011-06-16", "close": 1.5, "volume": 4335.0}, {"date": "2011-06-17", "close": 1.5, "volume": 2667.0}, {"date": "2011-06-20", "close": 1.5, "volume": 45960.0}, {"date": "2011-06-21", "close": 1.5, "volume": 13333.0}, {"date": "2011-06-22", "close": 1.6125, "volume": 31953.0}, {"date": "2011-06-23", "close": 1.5, "volume": 7333.0}, {"date": "2011-06-24", "close": 1.6125, "volume": 18893.0}, {"date": "2011-06-27", "close": 1.5375, "volume": 56000.0}, {"date": "2011-06-28", "close": 1.6125, "volume": 1333.0}, {"date": "2011-06-29", "close": 1.35, "volume": 42400.0}, {"date": "2011-06-30", "close": 1.35, "volume": 138122.0}, {"date": "2011-07-01", "close": 1.425, "volume": 7717.0}, {"date": "2011-07-04", "close": 1.4625, "volume": 53333.0}, {"date": "2011-07-05", "close": 1.4625, "volume": 20765.0}, {"date": "2011-07-06", "close": 1.425, "volume": 13476.0}, {"date": "2011-07-07", "close": 1.5375, "volume": 10500.0}, {"date": "2011-07-08", "close": 1.5, "volume": 21948.0}, {"date": "2011-07-11", "close": 1.6125, "volume": 20933.0}, {"date": "2011-07-12", "close": 1.6125, "volume": 39745.0}, {"date": "2011-07-13", "close": 1.6875, "volume": 186823.0}, {"date": "2011-07-14", "close": 1.5375, "volume": 37201.0}, {"date": "2011-07-15", "close": 1.5, "volume": 20981.0}, {"date": "2011-07-18", "close": 1.65, "volume": 11333.0}, {"date": "2011-07-19", "close": 1.65, "volume": 9867.0}, {"date": "2011-07-20", "close": 1.575, "volume": 11821.0}, {"date": "2011-07-21", "close": 1.5, "volume": 11762.0}, {"date": "2011-07-22", "close": 1.65, "volume": 36143.0}, {"date": "2011-07-25", "close": 1.6125, "volume": 3000.0}, {"date": "2011-07-26", "close": 1.575, "volume": 37975.0}, {"date": "2011-07-27", "close": 1.5, "volume": 6933.0}, {"date": "2011-07-28", "close": 1.575, "volume": 12869.0}, {"date": "2011-07-29", "close": 1.575, "volume": 2200.0}, {"date": "2011-08-01", "close": 1.5, "volume": 11333.0}, {"date": "2011-08-02", "close": 1.5, "volume": 3467.0}, {"date": "2011-08-03", "close": 1.4625, "volume": 8667.0}, {"date": "2011-08-04", "close": 1.425, "volume": 10860.0}, {"date": "2011-08-05", "close": 1.275, "volume": 37954.0}, {"date": "2011-08-08", "close": 1.275, "volume": 97513.0}, {"date": "2011-08-09", "close": 1.3875, "volume": 63967.0}, {"date": "2011-08-10", "close": 1.35, "volume": 19033.0}, {"date": "2011-08-11", "close": 1.35, "volume": 20667.0}, {"date": "2011-08-12", "close": 1.3125, "volume": 16000.0}, {"date": "2011-08-15", "close": 1.35, "volume": 11944.0}, {"date": "2011-08-16", "close": 1.35, "volume": 20000.0}, {"date": "2011-08-17", "close": 1.35, "volume": 20701.0}, {"date": "2011-08-18", "close": 1.3125, "volume": 13925.0}, {"date": "2011-08-19", "close": 1.2, "volume": 24333.0}, {"date": "2011-08-22", "close": 1.275, "volume": 1800.0}, {"date": "2011-08-23", "close": 1.35, "volume": 33200.0}, {"date": "2011-08-24", "close": 1.4625, "volume": 15843.0}, {"date": "2011-08-25", "close": 1.3875, "volume": 9349.0}, {"date": "2011-08-26", "close": 1.3875, "volume": 10000.0}, {"date": "2011-08-29", "close": 1.35, "volume": 14440.0}, {"date": "2011-08-30", "close": 1.3125, "volume": 39041.0}, {"date": "2011-08-31", "close": 1.3875, "volume": 34000.0}, {"date": "2011-09-01", "close": 1.4625, "volume": 32478.0}, {"date": "2011-09-02", "close": 1.4625, "volume": 58133.0}, {"date": "2011-09-05", "close": 1.65, "volume": 89528.0}, {"date": "2011-09-06", "close": 1.65, "volume": 472446.0}, {"date": "2011-09-07", "close": 1.7625, "volume": 75017.0}, {"date": "2011-09-08", "close": 1.725, "volume": 35855.0}, {"date": "2011-09-09", "close": 1.8375, "volume": 85559.0}, {"date": "2011-09-12", "close": 1.6875, "volume": 76902.0}, {"date": "2011-09-13", "close": 1.65, "volume": 106209.0}, {"date": "2011-09-14", "close": 1.65, "volume": 13400.0}, {"date": "2011-09-15", "close": 1.575, "volume": 8933.0}, {"date": "2011-09-16", "close": 1.65, "volume": 38800.0}, {"date": "2011-09-19", "close": 1.575, "volume": 27693.0}, {"date": "2011-09-20", "close": 1.6125, "volume": 32733.0}, {"date": "2011-09-21", "close": 1.575, "volume": 40341.0}, {"date": "2011-09-22", "close": 1.65, "volume": 16546.0}, {"date": "2011-09-23", "close": 1.5, "volume": 47264.0}, {"date": "2011-09-26", "close": 1.3125, "volume": 92836.0}, {"date": "2011-09-27", "close": 1.425, "volume": 42447.0}, {"date": "2011-09-28", "close": 1.4625, "volume": 57419.0}, {"date": "2011-09-29", "close": 1.4625, "volume": 11800.0}, {"date": "2011-09-30", "close": 1.4625, "volume": 17312.0}, {"date": "2011-10-03", "close": 1.4625, "volume": 6571.0}, {"date": "2011-10-04", "close": 1.425, "volume": 59333.0}, {"date": "2011-10-05", "close": 1.5, "volume": 8925.0}, {"date": "2011-10-06", "close": 1.35, "volume": 54000.0}, {"date": "2011-10-07", "close": 1.3875, "volume": 3594.0}, {"date": "2011-10-10", "close": 1.35, "volume": 6667.0}, {"date": "2011-10-11", "close": 1.425, "volume": 8837.0}, {"date": "2011-10-12", "close": 1.3125, "volume": 79773.0}, {"date": "2011-10-13", "close": 1.425, "volume": 22674.0}, {"date": "2011-10-14", "close": 1.4625, "volume": 13333.0}, {"date": "2011-10-17", "close": 1.5, "volume": 84367.0}, {"date": "2011-10-18", "close": 1.4625, "volume": 22636.0}, {"date": "2011-10-19", "close": 1.35, "volume": 63187.0}, {"date": "2011-10-20", "close": 1.2375, "volume": 35101.0}, {"date": "2011-10-21", "close": 1.35, "volume": 57954.0}, {"date": "2011-10-24", "close": 1.35, "volume": 497.0}, {"date": "2011-10-25", "close": 1.35, "volume": 20400.0}, {"date": "2011-10-26", "close": 1.35, "volume": 44699.0}, {"date": "2011-10-27", "close": 1.425, "volume": 32589.0}, {"date": "2011-10-28", "close": 1.425, "volume": 667.0}, {"date": "2011-10-31", "close": 1.35, "volume": 17733.0}, {"date": "2011-11-01", "close": 1.35, "volume": 18667.0}, {"date": "2011-11-02", "close": 1.275, "volume": 20000.0}, {"date": "2011-11-03", "close": 1.275, "volume": 26656.0}, {"date": "2011-11-04", "close": 1.35, "volume": 800.0}, {"date": "2011-11-07", "close": 1.3125, "volume": 10960.0}, {"date": "2011-11-08", "close": 1.3125, "volume": 69765.0}, {"date": "2011-11-09", "close": 1.3125, "volume": 22488.0}, {"date": "2011-11-10", "close": 1.3125, "volume": 27957.0}, {"date": "2011-11-11", "close": 1.275, "volume": 14933.0}, {"date": "2011-11-14", "close": 1.35, "volume": 34953.0}, {"date": "2011-11-15", "close": 1.3125, "volume": 63600.0}, {"date": "2011-11-16", "close": 1.3875, "volume": 96000.0}, {"date": "2011-11-17", "close": 1.35, "volume": 42508.0}, {"date": "2011-11-18", "close": 1.3125, "volume": 33645.0}, {"date": "2011-11-21", "close": 1.3125, "volume": 475.0}, {"date": "2011-11-22", "close": 1.275, "volume": 14665.0}, {"date": "2011-11-23", "close": 1.2375, "volume": 23715.0}, {"date": "2011-11-24", "close": 1.1625, "volume": 34956.0}, {"date": "2011-11-25", "close": 1.275, "volume": 20667.0}, {"date": "2011-11-28", "close": 1.2375, "volume": 29467.0}, {"date": "2011-11-29", "close": 1.125, "volume": 16400.0}, {"date": "2011-11-30", "close": 1.1625, "volume": 9267.0}, {"date": "2011-12-01", "close": 1.1625, "volume": 36460.0}, {"date": "2011-12-02", "close": 1.1625, "volume": 19466.0}, {"date": "2011-12-05", "close": 1.2, "volume": 38667.0}, {"date": "2011-12-06", "close": 1.1625, "volume": 41600.0}, {"date": "2011-12-07", "close": 1.1625, "volume": 28748.0}, {"date": "2011-12-08", "close": 1.1625, "volume": 152000.0}, {"date": "2011-12-09", "close": 1.1625, "volume": 34002.0}, {"date": "2011-12-12", "close": 1.3125, "volume": 71664.0}, {"date": "2011-12-13", "close": 1.35, "volume": 44427.0}, {"date": "2011-12-14", "close": 1.3125, "volume": 81549.0}, {"date": "2011-12-15", "close": 1.2375, "volume": 74996.0}, {"date": "2011-12-16", "close": 1.2, "volume": 42743.0}, {"date": "2011-12-19", "close": 1.125, "volume": 53737.0}, {"date": "2011-12-20", "close": 1.125, "volume": 11315.0}, {"date": "2011-12-21", "close": 1.0875, "volume": 7919.0}, {"date": "2011-12-22", "close": 1.1625, "volume": 16.0}, {"date": "2011-12-23", "close": 1.2, "volume": 14644.0}, {"date": "2011-12-28", "close": 1.125, "volume": 13700.0}, {"date": "2011-12-29", "close": 1.125, "volume": 5067.0}, {"date": "2011-12-30", "close": 1.0875, "volume": 7621.0}, {"date": "2012-01-03", "close": 1.2, "volume": 644.0}, {"date": "2012-01-04", "close": 1.2, "volume": 13333.0}, {"date": "2012-01-05", "close": 1.2, "volume": 720.0}, {"date": "2012-01-06", "close": 1.275, "volume": 6667.0}, {"date": "2012-01-09", "close": 1.2, "volume": 1333.0}, {"date": "2012-01-10", "close": 1.2, "volume": 14973.0}, {"date": "2012-01-11", "close": 1.0875, "volume": 31613.0}, {"date": "2012-01-12", "close": 1.2, "volume": 645.0}, {"date": "2012-01-13", "close": 1.0875, "volume": 32749.0}, {"date": "2012-01-16", "close": 1.05, "volume": 86044.0}, {"date": "2012-01-17", "close": 1.0125, "volume": 39400.0}, {"date": "2012-01-18", "close": 1.125, "volume": 56256.0}, {"date": "2012-01-19", "close": 1.125, "volume": 10410.0}, {"date": "2012-01-20", "close": 1.125, "volume": 66845.0}, {"date": "2012-01-23", "close": 1.0875, "volume": 28000.0}, {"date": "2012-01-24", "close": 1.0875, "volume": 39733.0}, {"date": "2012-01-25", "close": 1.0125, "volume": 39867.0}, {"date": "2012-01-27", "close": 1.05, "volume": 37333.0}, {"date": "2012-01-30", "close": 1.05, "volume": 16488.0}, {"date": "2012-01-31", "close": 1.125, "volume": 40446.0}, {"date": "2012-02-01", "close": 1.05, "volume": 69867.0}, {"date": "2012-02-02", "close": 1.05, "volume": 1211.0}, {"date": "2012-02-03", "close": 1.05, "volume": 29.0}, {"date": "2012-02-06", "close": 1.125, "volume": 4508.0}, {"date": "2012-02-07", "close": 1.0875, "volume": 48121.0}, {"date": "2012-02-09", "close": 1.0125, "volume": 27040.0}, {"date": "2012-02-10", "close": 0.975, "volume": 23231.0}, {"date": "2012-02-13", "close": 0.975, "volume": 17690.0}, {"date": "2012-02-14", "close": 1.0125, "volume": 13333.0}, {"date": "2012-02-15", "close": 1.05, "volume": 31215.0}, {"date": "2012-02-16", "close": 0.975, "volume": 48800.0}, {"date": "2012-02-17", "close": 1.05, "volume": 13333.0}, {"date": "2012-02-20", "close": 1.05, "volume": 0.0}, {"date": "2012-02-21", "close": 1.05, "volume": 18781.0}, {"date": "2012-02-22", "close": 0.975, "volume": 3219.0}, {"date": "2012-02-23", "close": 0.975, "volume": 3333.0}, {"date": "2012-02-24", "close": 1.0125, "volume": 6790.0}, {"date": "2012-02-27", "close": 1.05, "volume": 52713.0}, {"date": "2012-02-28", "close": 0.975, "volume": 16787.0}, {"date": "2012-02-29", "close": 1.0125, "volume": 44352.0}, {"date": "2012-03-01", "close": 1.0125, "volume": 25710.0}, {"date": "2012-03-02", "close": 1.05, "volume": 4667.0}, {"date": "2012-03-05", "close": 1.2, "volume": 63887.0}, {"date": "2012-03-07", "close": 1.125, "volume": 4973.0}, {"date": "2012-03-08", "close": 1.125, "volume": 1333.0}, {"date": "2012-03-09", "close": 1.125, "volume": 2000.0}, {"date": "2012-03-13", "close": 1.125, "volume": 19333.0}, {"date": "2012-03-16", "close": 1.125, "volume": 871.0}, {"date": "2012-03-19", "close": 1.0125, "volume": 30667.0}, {"date": "2012-03-20", "close": 1.0125, "volume": 35333.0}, {"date": "2012-03-21", "close": 1.0125, "volume": 12749.0}, {"date": "2012-03-22", "close": 1.05, "volume": 35873.0}, {"date": "2012-03-23", "close": 1.05, "volume": 18246.0}, {"date": "2012-03-26", "close": 1.125, "volume": 110000.0}, {"date": "2012-03-27", "close": 1.05, "volume": 14667.0}, {"date": "2012-03-28", "close": 1.05, "volume": 2145.0}, {"date": "2012-03-29", "close": 1.0125, "volume": 24240.0}, {"date": "2012-03-30", "close": 1.05, "volume": 7013.0}, {"date": "2012-04-03", "close": 1.125, "volume": 51467.0}, {"date": "2012-04-04", "close": 1.0875, "volume": 18120.0}, {"date": "2012-04-05", "close": 1.05, "volume": 15884.0}, {"date": "2012-04-10", "close": 0.975, "volume": 26263.0}, {"date": "2012-04-11", "close": 1.0875, "volume": 50121.0}, {"date": "2012-04-12", "close": 1.0875, "volume": 3333.0}, {"date": "2012-04-13", "close": 1.0875, "volume": 13333.0}, {"date": "2012-04-17", "close": 1.05, "volume": 18416.0}, {"date": "2012-04-18", "close": 1.1625, "volume": 34648.0}, {"date": "2012-04-19", "close": 1.2375, "volume": 85648.0}, {"date": "2012-04-20", "close": 1.2375, "volume": 10705.0}, {"date": "2012-04-23", "close": 1.2, "volume": 3333.0}, {"date": "2012-04-24", "close": 1.125, "volume": 61524.0}, {"date": "2012-04-26", "close": 1.125, "volume": 38654.0}, {"date": "2012-04-27", "close": 1.05, "volume": 18667.0}, {"date": "2012-04-30", "close": 1.0875, "volume": 9559.0}, {"date": "2012-05-01", "close": 1.05, "volume": 12907.0}, {"date": "2012-05-03", "close": 0.975, "volume": 6000.0}, {"date": "2012-05-04", "close": 0.975, "volume": 49800.0}, {"date": "2012-05-07", "close": 0.9375, "volume": 55360.0}, {"date": "2012-05-08", "close": 0.9375, "volume": 5067.0}, {"date": "2012-05-09", "close": 0.9, "volume": 10867.0}, {"date": "2012-05-10", "close": 0.9, "volume": 7080.0}, {"date": "2012-05-11", "close": 0.9, "volume": 1863.0}, {"date": "2012-05-14", "close": 0.9, "volume": 6137.0}, {"date": "2012-05-15", "close": 0.7875, "volume": 30987.0}, {"date": "2012-05-16", "close": 0.825, "volume": 11196.0}, {"date": "2012-05-21", "close": 0.7875, "volume": 8884.0}, {"date": "2012-05-22", "close": 0.825, "volume": 2516.0}, {"date": "2012-05-25", "close": 0.7875, "volume": 15269.0}, {"date": "2012-05-28", "close": 0.75, "volume": 45580.0}, {"date": "2012-05-29", "close": 0.75, "volume": 60533.0}, {"date": "2012-05-30", "close": 0.7875, "volume": 27312.0}, {"date": "2012-05-31", "close": 0.75, "volume": 15120.0}, {"date": "2012-06-01", "close": 0.75, "volume": 9663.0}, {"date": "2012-06-04", "close": 0.7125, "volume": 13905.0}, {"date": "2012-06-05", "close": 0.75, "volume": 26267.0}, {"date": "2012-06-06", "close": 0.75, "volume": 15476.0}, {"date": "2012-06-07", "close": 0.7875, "volume": 1175.0}, {"date": "2012-06-08", "close": 0.7425, "volume": 667.0}, {"date": "2012-06-12", "close": 0.7875, "volume": 32447.0}, {"date": "2012-06-13", "close": 0.7875, "volume": 57834.0}, {"date": "2012-06-14", "close": 0.7425, "volume": 13.0}, {"date": "2012-06-18", "close": 0.75, "volume": 8965.0}, {"date": "2012-06-19", "close": 0.75, "volume": 19701.0}, {"date": "2012-06-20", "close": 0.7425, "volume": 7202.0}, {"date": "2012-06-21", "close": 0.7125, "volume": 27867.0}, {"date": "2012-06-22", "close": 0.6975, "volume": 43454.0}, {"date": "2012-06-25", "close": 0.675, "volume": 23110.0}, {"date": "2012-06-26", "close": 0.66, "volume": 5700.0}, {"date": "2012-06-27", "close": 0.6825, "volume": 6000.0}, {"date": "2012-06-28", "close": 0.675, "volume": 11667.0}, {"date": "2012-06-29", "close": 0.6975, "volume": 41200.0}, {"date": "2012-07-02", "close": 0.7125, "volume": 9400.0}, {"date": "2012-07-03", "close": 0.7125, "volume": 2600.0}, {"date": "2012-07-04", "close": 0.75, "volume": 24667.0}, {"date": "2012-07-05", "close": 0.75, "volume": 940.0}, {"date": "2012-07-06", "close": 0.825, "volume": 5080.0}, {"date": "2012-07-09", "close": 0.75, "volume": 4000.0}, {"date": "2012-07-11", "close": 0.825, "volume": 53333.0}, {"date": "2012-07-12", "close": 0.7875, "volume": 6158.0}, {"date": "2012-07-17", "close": 0.7875, "volume": 14695.0}, {"date": "2012-07-18", "close": 0.6675, "volume": 58384.0}, {"date": "2012-07-19", "close": 0.6675, "volume": 4000.0}, {"date": "2012-07-20", "close": 0.645, "volume": 13333.0}, {"date": "2012-07-23", "close": 0.69, "volume": 2667.0}, {"date": "2012-07-24", "close": 0.645, "volume": 20233.0}, {"date": "2012-07-25", "close": 0.645, "volume": 20000.0}, {"date": "2012-07-27", "close": 0.66, "volume": 20667.0}, {"date": "2012-07-30", "close": 0.675, "volume": 1333.0}, {"date": "2012-07-31", "close": 0.675, "volume": 11555.0}, {"date": "2012-08-01", "close": 0.675, "volume": 8667.0}, {"date": "2012-08-02", "close": 0.7125, "volume": 17467.0}, {"date": "2012-08-03", "close": 0.675, "volume": 22040.0}, {"date": "2012-08-06", "close": 0.675, "volume": 14857.0}, {"date": "2012-08-08", "close": 0.675, "volume": 18183.0}, {"date": "2012-08-09", "close": 0.675, "volume": 7960.0}, {"date": "2012-08-10", "close": 0.675, "volume": 16790.0}, {"date": "2012-08-13", "close": 0.675, "volume": 1231.0}, {"date": "2012-08-14", "close": 0.675, "volume": 8667.0}, {"date": "2012-08-15", "close": 0.675, "volume": 13160.0}, {"date": "2012-08-16", "close": 0.6525, "volume": 28830.0}, {"date": "2012-08-17", "close": 0.6525, "volume": 15333.0}, {"date": "2012-08-20", "close": 0.6375, "volume": 23492.0}, {"date": "2012-08-21", "close": 0.6525, "volume": 17175.0}, {"date": "2012-08-22", "close": 0.6525, "volume": 21333.0}, {"date": "2012-08-23", "close": 0.7875, "volume": 25215.0}, {"date": "2012-08-24", "close": 0.6975, "volume": 16000.0}, {"date": "2012-08-27", "close": 0.7875, "volume": 53423.0}, {"date": "2012-08-28", "close": 0.975, "volume": 40400.0}, {"date": "2012-08-29", "close": 0.8625, "volume": 4667.0}, {"date": "2012-08-30", "close": 0.9, "volume": 18886.0}, {"date": "2012-08-31", "close": 0.9, "volume": 2667.0}, {"date": "2012-09-03", "close": 1.125, "volume": 36051.0}, {"date": "2012-09-06", "close": 1.125, "volume": 132975.0}, {"date": "2012-09-07", "close": 1.05, "volume": 82160.0}, {"date": "2012-09-10", "close": 1.125, "volume": 115477.0}, {"date": "2012-09-11", "close": 1.0875, "volume": 25333.0}, {"date": "2012-09-12", "close": 1.0875, "volume": 36433.0}, {"date": "2012-09-13", "close": 1.05, "volume": 6667.0}, {"date": "2012-09-14", "close": 1.1625, "volume": 102943.0}, {"date": "2012-09-17", "close": 1.2375, "volume": 67778.0}, {"date": "2012-09-18", "close": 1.125, "volume": 16335.0}, {"date": "2012-09-19", "close": 1.2, "volume": 54387.0}, {"date": "2012-09-20", "close": 1.1625, "volume": 55223.0}, {"date": "2012-09-21", "close": 1.125, "volume": 59398.0}, {"date": "2012-09-24", "close": 1.125, "volume": 57200.0}, {"date": "2012-09-25", "close": 1.0875, "volume": 8157.0}, {"date": "2012-09-26", "close": 1.0875, "volume": 38307.0}, {"date": "2012-09-27", "close": 1.125, "volume": 22760.0}, {"date": "2012-09-28", "close": 1.125, "volume": 42667.0}, {"date": "2012-10-01", "close": 1.125, "volume": 44343.0}, {"date": "2012-10-02", "close": 1.1625, "volume": 70720.0}, {"date": "2012-10-03", "close": 1.1625, "volume": 25637.0}, {"date": "2012-10-04", "close": 1.1625, "volume": 77731.0}, {"date": "2012-10-05", "close": 1.3125, "volume": 186756.0}, {"date": "2012-10-08", "close": 1.275, "volume": 107499.0}, {"date": "2012-10-09", "close": 1.275, "volume": 54101.0}, {"date": "2012-10-10", "close": 1.275, "volume": 54324.0}, {"date": "2012-10-11", "close": 1.2375, "volume": 22189.0}, {"date": "2012-10-12", "close": 1.1625, "volume": 39281.0}, {"date": "2012-10-15", "close": 1.125, "volume": 18267.0}, {"date": "2012-10-16", "close": 1.1625, "volume": 28800.0}, {"date": "2012-10-17", "close": 1.275, "volume": 46573.0}, {"date": "2012-10-18", "close": 1.3875, "volume": 89036.0}, {"date": "2012-10-19", "close": 1.5, "volume": 134016.0}, {"date": "2012-10-22", "close": 1.4625, "volume": 37005.0}, {"date": "2012-10-23", "close": 1.575, "volume": 87473.0}, {"date": "2012-10-24", "close": 1.5, "volume": 73351.0}, {"date": "2012-10-25", "close": 1.425, "volume": 27133.0}, {"date": "2012-10-26", "close": 1.425, "volume": 23293.0}, {"date": "2012-10-29", "close": 1.275, "volume": 51568.0}, {"date": "2012-10-30", "close": 1.3875, "volume": 39880.0}, {"date": "2012-10-31", "close": 1.35, "volume": 31632.0}, {"date": "2012-11-01", "close": 1.3125, "volume": 35933.0}, {"date": "2012-11-02", "close": 1.3125, "volume": 39800.0}, {"date": "2012-11-05", "close": 1.3125, "volume": 74330.0}, {"date": "2012-11-06", "close": 1.2, "volume": 31733.0}, {"date": "2012-11-07", "close": 1.2, "volume": 17704.0}, {"date": "2012-11-08", "close": 1.2, "volume": 54207.0}, {"date": "2012-11-09", "close": 1.275, "volume": 5585.0}, {"date": "2012-11-12", "close": 1.35, "volume": 3333.0}, {"date": "2012-11-13", "close": 1.1625, "volume": 37176.0}, {"date": "2012-11-14", "close": 1.1625, "volume": 11606.0}, {"date": "2012-11-15", "close": 1.125, "volume": 40541.0}, {"date": "2012-11-16", "close": 1.125, "volume": 1356.0}, {"date": "2012-11-19", "close": 1.2, "volume": 19338.0}, {"date": "2012-11-20", "close": 1.2375, "volume": 4800.0}, {"date": "2012-11-21", "close": 1.1625, "volume": 18667.0}, {"date": "2012-11-22", "close": 1.125, "volume": 27836.0}, {"date": "2012-11-23", "close": 1.125, "volume": 32857.0}, {"date": "2012-11-26", "close": 1.0875, "volume": 18133.0}, {"date": "2012-11-27", "close": 1.125, "volume": 47727.0}, {"date": "2012-11-28", "close": 1.125, "volume": 44562.0}, {"date": "2012-11-29", "close": 1.125, "volume": 4000.0}, {"date": "2012-11-30", "close": 1.125, "volume": 2000.0}, {"date": "2012-12-03", "close": 1.1625, "volume": 58771.0}, {"date": "2012-12-04", "close": 1.125, "volume": 33423.0}, {"date": "2012-12-05", "close": 1.05, "volume": 29333.0}, {"date": "2012-12-06", "close": 1.0875, "volume": 40114.0}, {"date": "2012-12-07", "close": 1.05, "volume": 16067.0}, {"date": "2012-12-10", "close": 0.975, "volume": 4000.0}, {"date": "2012-12-11", "close": 1.0125, "volume": 35099.0}, {"date": "2012-12-12", "close": 1.1625, "volume": 3351.0}, {"date": "2012-12-13", "close": 1.0875, "volume": 3867.0}, {"date": "2012-12-14", "close": 1.125, "volume": 16000.0}, {"date": "2012-12-17", "close": 1.05, "volume": 35385.0}, {"date": "2012-12-18", "close": 1.0875, "volume": 22286.0}, {"date": "2012-12-19", "close": 1.05, "volume": 8267.0}, {"date": "2012-12-20", "close": 1.125, "volume": 8173.0}, {"date": "2012-12-21", "close": 1.05, "volume": 72760.0}, {"date": "2012-12-24", "close": 1.05, "volume": 3640.0}, {"date": "2012-12-27", "close": 1.05, "volume": 26680.0}, {"date": "2012-12-28", "close": 1.0875, "volume": 1067.0}, {"date": "2013-01-02", "close": 1.0875, "volume": 21774.0}, {"date": "2013-01-03", "close": 1.05, "volume": 4467.0}, {"date": "2013-01-04", "close": 1.0875, "volume": 8190.0}, {"date": "2013-01-07", "close": 1.05, "volume": 7143.0}, {"date": "2013-01-08", "close": 1.125, "volume": 20600.0}, {"date": "2013-01-09", "close": 1.05, "volume": 11867.0}, {"date": "2013-01-10", "close": 1.05, "volume": 8000.0}, {"date": "2013-01-11", "close": 1.0875, "volume": 9013.0}, {"date": "2013-01-14", "close": 1.05, "volume": 16667.0}, {"date": "2013-01-15", "close": 1.2, "volume": 77482.0}, {"date": "2013-01-16", "close": 1.3125, "volume": 52760.0}, {"date": "2013-01-17", "close": 1.275, "volume": 40000.0}, {"date": "2013-01-18", "close": 1.2375, "volume": 4268.0}, {"date": "2013-01-21", "close": 1.2, "volume": 16206.0}, {"date": "2013-01-22", "close": 1.2, "volume": 26053.0}, {"date": "2013-01-23", "close": 1.275, "volume": 57871.0}, {"date": "2013-01-24", "close": 1.35, "volume": 34203.0}, {"date": "2013-01-25", "close": 1.3875, "volume": 22889.0}, {"date": "2013-01-29", "close": 1.35, "volume": 14643.0}, {"date": "2013-01-30", "close": 1.275, "volume": 30000.0}, {"date": "2013-01-31", "close": 1.275, "volume": 16667.0}, {"date": "2013-02-01", "close": 1.275, "volume": 10000.0}, {"date": "2013-02-04", "close": 1.2, "volume": 33333.0}, {"date": "2013-02-05", "close": 1.2, "volume": 8020.0}, {"date": "2013-02-06", "close": 1.125, "volume": 10027.0}, {"date": "2013-02-07", "close": 1.0875, "volume": 14667.0}, {"date": "2013-02-08", "close": 1.125, "volume": 16667.0}, {"date": "2013-02-11", "close": 1.125, "volume": 19200.0}, {"date": "2013-02-12", "close": 1.125, "volume": 43912.0}, {"date": "2013-02-13", "close": 1.125, "volume": 4667.0}, {"date": "2013-02-14", "close": 1.05, "volume": 22199.0}, {"date": "2013-02-15", "close": 0.975, "volume": 22703.0}, {"date": "2013-02-18", "close": 0.975, "volume": 21307.0}, {"date": "2013-02-19", "close": 0.9, "volume": 43307.0}, {"date": "2013-02-20", "close": 0.975, "volume": 6667.0}, {"date": "2013-02-21", "close": 0.9, "volume": 12933.0}, {"date": "2013-02-22", "close": 0.975, "volume": 8533.0}, {"date": "2013-02-26", "close": 0.975, "volume": 22654.0}, {"date": "2013-02-27", "close": 0.975, "volume": 12667.0}, {"date": "2013-02-28", "close": 0.975, "volume": 12140.0}, {"date": "2013-03-01", "close": 0.975, "volume": 4000.0}, {"date": "2013-03-04", "close": 0.975, "volume": 11969.0}, {"date": "2013-03-05", "close": 0.8625, "volume": 41067.0}, {"date": "2013-03-06", "close": 0.975, "volume": 10933.0}, {"date": "2013-03-07", "close": 0.975, "volume": 26667.0}, {"date": "2013-03-08", "close": 1.0125, "volume": 26667.0}, {"date": "2013-03-11", "close": 0.975, "volume": 34048.0}, {"date": "2013-03-12", "close": 1.0125, "volume": 4506.0}, {"date": "2013-03-13", "close": 1.0125, "volume": 16200.0}, {"date": "2013-03-14", "close": 1.0125, "volume": 11671.0}, {"date": "2013-03-18", "close": 1.0125, "volume": 27042.0}, {"date": "2013-03-19", "close": 1.0125, "volume": 3615.0}, {"date": "2013-03-20", "close": 1.0125, "volume": 25718.0}, {"date": "2013-03-21", "close": 1.0125, "volume": 8213.0}, {"date": "2013-03-22", "close": 0.9375, "volume": 2340.0}, {"date": "2013-03-25", "close": 0.975, "volume": 2667.0}, {"date": "2013-04-02", "close": 0.825, "volume": 77897.0}, {"date": "2013-04-03", "close": 0.75, "volume": 79067.0}, {"date": "2013-04-04", "close": 0.75, "volume": 9920.0}, {"date": "2013-04-05", "close": 0.7125, "volume": 20361.0}, {"date": "2013-04-08", "close": 0.7275, "volume": 72133.0}, {"date": "2013-04-09", "close": 0.7125, "volume": 44000.0}, {"date": "2013-04-10", "close": 0.72, "volume": 48000.0}, {"date": "2013-04-11", "close": 0.7125, "volume": 45235.0}, {"date": "2013-04-12", "close": 0.7125, "volume": 51007.0}, {"date": "2013-04-15", "close": 0.6675, "volume": 63053.0}, {"date": "2013-04-16", "close": 0.5775, "volume": 212585.0}, {"date": "2013-04-17", "close": 0.5925, "volume": 152667.0}, {"date": "2013-04-18", "close": 0.5625, "volume": 154863.0}, {"date": "2013-04-19", "close": 0.6375, "volume": 48299.0}, {"date": "2013-04-22", "close": 0.6375, "volume": 84942.0}, {"date": "2013-04-23", "close": 0.645, "volume": 93992.0}, {"date": "2013-04-24", "close": 0.6375, "volume": 14400.0}, {"date": "2013-04-26", "close": 0.66, "volume": 53501.0}, {"date": "2013-04-29", "close": 0.6075, "volume": 23725.0}, {"date": "2013-04-30", "close": 0.585, "volume": 39107.0}, {"date": "2013-05-01", "close": 0.5625, "volume": 32667.0}, {"date": "2013-05-02", "close": 0.5625, "volume": 30608.0}, {"date": "2013-05-03", "close": 0.6, "volume": 63333.0}, {"date": "2013-05-06", "close": 0.6, "volume": 3400.0}, {"date": "2013-05-09", "close": 0.6, "volume": 28600.0}, {"date": "2013-05-10", "close": 0.6, "volume": 2067.0}, {"date": "2013-05-13", "close": 0.5625, "volume": 22000.0}, {"date": "2013-05-14", "close": 0.5625, "volume": 96667.0}, {"date": "2013-05-15", "close": 0.5325, "volume": 76083.0}, {"date": "2013-05-16", "close": 0.525, "volume": 300109.0}, {"date": "2013-05-17", "close": 0.525, "volume": 26667.0}, {"date": "2013-05-20", "close": 0.525, "volume": 23181.0}, {"date": "2013-05-21", "close": 0.5625, "volume": 62917.0}, {"date": "2013-05-22", "close": 0.585, "volume": 61930.0}, {"date": "2013-05-23", "close": 0.57, "volume": 123604.0}, {"date": "2013-05-24", "close": 0.6, "volume": 15333.0}, {"date": "2013-05-27", "close": 0.5925, "volume": 141560.0}, {"date": "2013-05-28", "close": 0.5775, "volume": 26767.0}, {"date": "2013-05-29", "close": 0.5775, "volume": 27707.0}, {"date": "2013-05-30", "close": 0.57, "volume": 27333.0}, {"date": "2013-05-31", "close": 0.5775, "volume": 36043.0}, {"date": "2013-06-03", "close": 0.525, "volume": 32222.0}, {"date": "2013-06-04", "close": 0.525, "volume": 42476.0}, {"date": "2013-06-05", "close": 0.5625, "volume": 6667.0}, {"date": "2013-06-06", "close": 0.555, "volume": 13373.0}, {"date": "2013-06-07", "close": 0.5625, "volume": 24000.0}, {"date": "2013-06-11", "close": 0.5475, "volume": 7067.0}, {"date": "2013-06-12", "close": 0.525, "volume": 1600.0}, {"date": "2013-06-13", "close": 0.525, "volume": 29733.0}, {"date": "2013-06-14", "close": 0.5025, "volume": 10667.0}, {"date": "2013-06-17", "close": 0.5025, "volume": 14000.0}, {"date": "2013-06-18", "close": 0.495, "volume": 100000.0}, {"date": "2013-06-19", "close": 0.4575, "volume": 53333.0}, {"date": "2013-06-21", "close": 0.4125, "volume": 90533.0}, {"date": "2013-06-25", "close": 0.3825, "volume": 30205.0}, {"date": "2013-06-26", "close": 0.3825, "volume": 30621.0}, {"date": "2013-06-27", "close": 0.45, "volume": 112.0}, {"date": "2013-06-28", "close": 0.4575, "volume": 24979.0}, {"date": "2013-07-02", "close": 0.45, "volume": 1656.0}, {"date": "2013-07-05", "close": 0.42, "volume": 13333.0}, {"date": "2013-07-08", "close": 0.3975, "volume": 14867.0}, {"date": "2013-07-12", "close": 0.45, "volume": 5667.0}, {"date": "2013-07-17", "close": 0.4875, "volume": 26312.0}, {"date": "2013-07-18", "close": 0.51, "volume": 40000.0}, {"date": "2013-07-19", "close": 0.51, "volume": 9356.0}, {"date": "2013-07-22", "close": 0.51, "volume": 13333.0}, {"date": "2013-07-23", "close": 0.51, "volume": 40000.0}, {"date": "2013-07-24", "close": 0.525, "volume": 6533.0}, {"date": "2013-07-25", "close": 0.5025, "volume": 121017.0}, {"date": "2013-07-26", "close": 0.42, "volume": 16667.0}, {"date": "2013-07-31", "close": 0.4425, "volume": 1333.0}, {"date": "2013-08-01", "close": 0.45, "volume": 5333.0}, {"date": "2013-08-02", "close": 0.435, "volume": 21933.0}, {"date": "2013-08-05", "close": 0.4275, "volume": 19671.0}, {"date": "2013-08-06", "close": 0.4275, "volume": 52000.0}, {"date": "2013-08-07", "close": 0.4125, "volume": 59870.0}, {"date": "2013-08-08", "close": 0.4425, "volume": 17553.0}, {"date": "2013-08-09", "close": 0.45, "volume": 12045.0}, {"date": "2013-08-12", "close": 0.4125, "volume": 959.0}, {"date": "2013-08-13", "close": 0.4125, "volume": 13333.0}, {"date": "2013-08-15", "close": 0.4125, "volume": 37600.0}, {"date": "2013-08-16", "close": 0.4125, "volume": 72533.0}, {"date": "2013-08-19", "close": 0.465, "volume": 49173.0}, {"date": "2013-08-22", "close": 0.4125, "volume": 5030.0}, {"date": "2013-08-23", "close": 0.4125, "volume": 71333.0}, {"date": "2013-08-26", "close": 0.51, "volume": 11523.0}, {"date": "2013-08-27", "close": 0.5025, "volume": 8667.0}, {"date": "2013-08-28", "close": 0.4575, "volume": 7523.0}, {"date": "2013-08-29", "close": 0.4125, "volume": 56650.0}, {"date": "2013-09-03", "close": 0.4575, "volume": 66667.0}, {"date": "2013-09-04", "close": 0.39, "volume": 57976.0}, {"date": "2013-09-05", "close": 0.375, "volume": 36987.0}, {"date": "2013-09-06", "close": 0.39, "volume": 26867.0}, {"date": "2013-09-09", "close": 0.375, "volume": 6667.0}, {"date": "2013-09-10", "close": 0.375, "volume": 3933.0}, {"date": "2013-09-11", "close": 0.4125, "volume": 16667.0}, {"date": "2013-09-16", "close": 0.42, "volume": 16303.0}, {"date": "2013-09-17", "close": 0.42, "volume": 4667.0}, {"date": "2013-09-18", "close": 0.4125, "volume": 44267.0}, {"date": "2013-09-19", "close": 0.405, "volume": 9667.0}, {"date": "2013-09-20", "close": 0.4125, "volume": 30000.0}, {"date": "2013-09-24", "close": 0.375, "volume": 38569.0}, {"date": "2013-09-25", "close": 0.39, "volume": 59333.0}, {"date": "2013-10-02", "close": 0.375, "volume": 5333.0}, {"date": "2013-10-03", "close": 0.405, "volume": 84333.0}, {"date": "2013-10-07", "close": 0.39, "volume": 53333.0}, {"date": "2013-10-09", "close": 0.375, "volume": 3333.0}, {"date": "2013-10-10", "close": 0.39, "volume": 381.0}, {"date": "2013-10-14", "close": 0.375, "volume": 2467.0}, {"date": "2013-10-15", "close": 0.3975, "volume": 80000.0}, {"date": "2013-10-16", "close": 0.375, "volume": 2667.0}, {"date": "2013-10-17", "close": 0.375, "volume": 2963.0}, {"date": "2013-10-18", "close": 0.375, "volume": 9116.0}, {"date": "2013-10-21", "close": 0.3375, "volume": 184786.0}, {"date": "2013-10-22", "close": 0.3, "volume": 114000.0}, {"date": "2013-10-23", "close": 0.3075, "volume": 93880.0}, {"date": "2013-10-24", "close": 0.3, "volume": 8048.0}, {"date": "2013-10-25", "close": 0.315, "volume": 1600.0}, {"date": "2013-10-31", "close": 0.315, "volume": 95200.0}, {"date": "2013-11-01", "close": 0.3, "volume": 16000.0}, {"date": "2013-11-04", "close": 0.3, "volume": 6600.0}, {"date": "2013-11-05", "close": 0.2625, "volume": 51529.0}, {"date": "2013-11-06", "close": 0.2925, "volume": 20417.0}, {"date": "2013-11-07", "close": 0.2625, "volume": 90547.0}, {"date": "2013-11-08", "close": 0.2625, "volume": 12827.0}, {"date": "2013-11-11", "close": 0.27, "volume": 2667.0}, {"date": "2013-11-13", "close": 0.2625, "volume": 22800.0}, {"date": "2013-11-15", "close": 0.2175, "volume": 142885.0}, {"date": "2013-11-18", "close": 0.2325, "volume": 157778.0}, {"date": "2013-11-19", "close": 0.225, "volume": 65533.0}, {"date": "2013-11-20", "close": 0.24, "volume": 105373.0}, {"date": "2013-11-21", "close": 0.225, "volume": 22329.0}, {"date": "2013-11-22", "close": 0.2325, "volume": 9588.0}, {"date": "2013-11-25", "close": 0.2325, "volume": 126000.0}, {"date": "2013-11-26", "close": 0.2175, "volume": 7647.0}, {"date": "2013-11-27", "close": 0.225, "volume": 80095.0}, {"date": "2013-11-28", "close": 0.225, "volume": 6667.0}, {"date": "2013-11-29", "close": 0.2325, "volume": 229333.0}, {"date": "2013-12-02", "close": 0.225, "volume": 205745.0}, {"date": "2013-12-03", "close": 0.2175, "volume": 75744.0}, {"date": "2013-12-04", "close": 0.2175, "volume": 948.0}, {"date": "2013-12-09", "close": 0.2025, "volume": 3718.0}, {"date": "2013-12-10", "close": 0.2175, "volume": 141445.0}, {"date": "2013-12-11", "close": 0.2775, "volume": 339456.0}, {"date": "2013-12-12", "close": 0.2475, "volume": 132978.0}, {"date": "2013-12-13", "close": 0.255, "volume": 8235.0}, {"date": "2013-12-16", "close": 0.24, "volume": 16000.0}, {"date": "2013-12-17", "close": 0.2475, "volume": 12695.0}, {"date": "2013-12-18", "close": 0.2475, "volume": 28000.0}, {"date": "2013-12-23", "close": 0.225, "volume": 40000.0}, {"date": "2013-12-24", "close": 0.225, "volume": 115894.0}, {"date": "2013-12-27", "close": 0.225, "volume": 9868.0}, {"date": "2013-12-30", "close": 0.24, "volume": 46799.0}, {"date": "2014-01-02", "close": 0.2475, "volume": 20000.0}, {"date": "2014-01-03", "close": 0.2625, "volume": 95608.0}, {"date": "2014-01-06", "close": 0.255, "volume": 29783.0}, {"date": "2014-01-07", "close": 0.2775, "volume": 113333.0}, {"date": "2014-01-08", "close": 0.27, "volume": 101738.0}, {"date": "2014-01-09", "close": 0.285, "volume": 13333.0}, {"date": "2014-01-10", "close": 0.285, "volume": 20000.0}, {"date": "2014-01-13", "close": 0.2775, "volume": 147399.0}, {"date": "2014-01-14", "close": 0.24, "volume": 112667.0}, {"date": "2014-01-15", "close": 0.255, "volume": 50667.0}, {"date": "2014-01-16", "close": 0.24, "volume": 36000.0}, {"date": "2014-01-17", "close": 0.24, "volume": 13333.0}, {"date": "2014-01-21", "close": 0.2625, "volume": 131317.0}, {"date": "2014-01-22", "close": 0.255, "volume": 19017.0}, {"date": "2014-01-23", "close": 0.2475, "volume": 9733.0}, {"date": "2014-01-24", "close": 0.2475, "volume": 19600.0}, {"date": "2014-01-28", "close": 0.255, "volume": 205383.0}, {"date": "2014-01-29", "close": 0.255, "volume": 104431.0}, {"date": "2014-01-30", "close": 0.255, "volume": 174800.0}, {"date": "2014-01-31", "close": 0.2625, "volume": 20000.0}, {"date": "2014-02-04", "close": 0.27, "volume": 220466.0}, {"date": "2014-02-05", "close": 0.27, "volume": 64105.0}, {"date": "2014-02-06", "close": 0.27, "volume": 196462.0}, {"date": "2014-02-07", "close": 0.27, "volume": 93333.0}, {"date": "2014-02-10", "close": 0.27, "volume": 39147.0}, {"date": "2014-02-11", "close": 0.285, "volume": 122090.0}, {"date": "2014-02-12", "close": 0.3, "volume": 1590501.0}, {"date": "2014-02-13", "close": 0.3, "volume": 531745.0}, {"date": "2014-02-14", "close": 0.315, "volume": 1046122.0}, {"date": "2014-02-17", "close": 0.3375, "volume": 1149140.0}, {"date": "2014-02-18", "close": 0.3225, "volume": 552691.0}, {"date": "2014-02-19", "close": 0.315, "volume": 72739.0}, {"date": "2014-02-20", "close": 0.3075, "volume": 67910.0}, {"date": "2014-02-21", "close": 0.315, "volume": 24361.0}, {"date": "2014-02-24", "close": 0.3075, "volume": 263187.0}, {"date": "2014-02-25", "close": 0.3075, "volume": 150850.0}, {"date": "2014-02-26", "close": 0.315, "volume": 180661.0}, {"date": "2014-02-27", "close": 0.3, "volume": 40000.0}, {"date": "2014-02-28", "close": 0.3075, "volume": 10667.0}, {"date": "2014-03-03", "close": 0.3225, "volume": 53333.0}, {"date": "2014-03-04", "close": 0.345, "volume": 244998.0}, {"date": "2014-03-05", "close": 0.3225, "volume": 158667.0}, {"date": "2014-03-06", "close": 0.3225, "volume": 43000.0}, {"date": "2014-03-07", "close": 0.3225, "volume": 11295.0}, {"date": "2014-03-10", "close": 0.3225, "volume": 286667.0}, {"date": "2014-03-11", "close": 0.33, "volume": 132000.0}, {"date": "2014-03-12", "close": 0.3375, "volume": 57609.0}, {"date": "2014-03-13", "close": 0.3375, "volume": 190304.0}, {"date": "2014-03-14", "close": 0.3375, "volume": 249155.0}, {"date": "2014-03-17", "close": 0.3375, "volume": 80948.0}, {"date": "2014-03-18", "close": 0.33, "volume": 85818.0}, {"date": "2014-03-19", "close": 0.3225, "volume": 59200.0}, {"date": "2014-03-20", "close": 0.3, "volume": 72892.0}, {"date": "2014-03-21", "close": 0.3, "volume": 79487.0}, {"date": "2014-03-24", "close": 0.3, "volume": 131553.0}, {"date": "2014-03-25", "close": 0.2925, "volume": 300800.0}, {"date": "2014-03-26", "close": 0.3, "volume": 38667.0}, {"date": "2014-03-27", "close": 0.3, "volume": 59120.0}, {"date": "2014-03-28", "close": 0.2775, "volume": 78822.0}, {"date": "2014-03-31", "close": 0.2625, "volume": 43709.0}, {"date": "2014-04-01", "close": 0.2475, "volume": 81723.0}, {"date": "2014-04-02", "close": 0.2475, "volume": 80524.0}, {"date": "2014-04-03", "close": 0.2475, "volume": 20000.0}, {"date": "2014-04-04", "close": 0.2475, "volume": 28260.0}, {"date": "2014-04-07", "close": 0.2625, "volume": 74933.0}, {"date": "2014-04-08", "close": 0.2625, "volume": 38857.0}, {"date": "2014-04-09", "close": 0.2625, "volume": 125115.0}, {"date": "2014-04-10", "close": 0.255, "volume": 43386.0}, {"date": "2014-04-11", "close": 0.2625, "volume": 18522.0}, {"date": "2014-04-14", "close": 0.225, "volume": 63733.0}, {"date": "2014-04-16", "close": 0.2325, "volume": 20000.0}, {"date": "2014-04-17", "close": 0.225, "volume": 7507.0}, {"date": "2014-04-23", "close": 0.225, "volume": 8000.0}, {"date": "2014-04-24", "close": 0.225, "volume": 20000.0}, {"date": "2014-04-28", "close": 0.2175, "volume": 77833.0}, {"date": "2014-04-29", "close": 0.2175, "volume": 5333.0}, {"date": "2014-04-30", "close": 0.195, "volume": 204503.0}, {"date": "2014-05-01", "close": 0.1875, "volume": 181897.0}, {"date": "2014-05-02", "close": 0.2025, "volume": 98358.0}, {"date": "2014-05-05", "close": 0.225, "volume": 4733.0}, {"date": "2014-05-07", "close": 0.2025, "volume": 68802.0}, {"date": "2014-05-08", "close": 0.195, "volume": 31400.0}, {"date": "2014-05-09", "close": 0.2025, "volume": 26667.0}, {"date": "2014-05-12", "close": 0.195, "volume": 4167.0}, {"date": "2014-05-13", "close": 0.2025, "volume": 6832.0}, {"date": "2014-05-15", "close": 0.195, "volume": 130926.0}, {"date": "2014-05-21", "close": 0.3, "volume": 413800.0}, {"date": "2014-05-22", "close": 0.2775, "volume": 141067.0}, {"date": "2014-05-23", "close": 0.27, "volume": 197177.0}, {"date": "2014-05-26", "close": 0.27, "volume": 36067.0}, {"date": "2014-05-27", "close": 0.2775, "volume": 9333.0}, {"date": "2014-05-28", "close": 0.2475, "volume": 280470.0}, {"date": "2014-05-29", "close": 0.2475, "volume": 44720.0}, {"date": "2014-05-30", "close": 0.24, "volume": 2667.0}, {"date": "2014-06-02", "close": 0.2325, "volume": 5333.0}, {"date": "2014-06-03", "close": 0.2625, "volume": 25154.0}, {"date": "2014-06-04", "close": 0.2625, "volume": 13333.0}, {"date": "2014-06-05", "close": 0.2475, "volume": 45478.0}, {"date": "2014-06-06", "close": 0.27, "volume": 200720.0}, {"date": "2014-06-10", "close": 0.2775, "volume": 18769.0}, {"date": "2014-06-11", "close": 0.27, "volume": 12644.0}, {"date": "2014-06-13", "close": 0.27, "volume": 11067.0}, {"date": "2014-06-16", "close": 0.2475, "volume": 3111.0}, {"date": "2014-06-17", "close": 0.225, "volume": 228661.0}, {"date": "2014-06-19", "close": 0.2025, "volume": 15088.0}, {"date": "2014-06-20", "close": 0.2475, "volume": 74578.0}, {"date": "2014-06-23", "close": 0.2475, "volume": 49333.0}, {"date": "2014-06-24", "close": 0.2175, "volume": 16595.0}, {"date": "2014-06-25", "close": 0.2325, "volume": 93947.0}, {"date": "2014-06-26", "close": 0.225, "volume": 126445.0}, {"date": "2014-06-27", "close": 0.225, "volume": 7733.0}, {"date": "2014-06-30", "close": 0.2475, "volume": 52133.0}, {"date": "2014-07-01", "close": 0.2775, "volume": 133934.0}, {"date": "2014-07-02", "close": 0.255, "volume": 13333.0}, {"date": "2014-07-03", "close": 0.2625, "volume": 38781.0}, {"date": "2014-07-04", "close": 0.2775, "volume": 48133.0}, {"date": "2014-07-07", "close": 0.2625, "volume": 36000.0}, {"date": "2014-07-08", "close": 0.2625, "volume": 31333.0}, {"date": "2014-07-09", "close": 0.2625, "volume": 13333.0}, {"date": "2014-07-11", "close": 0.2625, "volume": 667.0}, {"date": "2014-07-17", "close": 0.3, "volume": 33333.0}, {"date": "2014-07-18", "close": 0.3, "volume": 34000.0}, {"date": "2014-07-21", "close": 0.2625, "volume": 47333.0}, {"date": "2014-07-22", "close": 0.2925, "volume": 30608.0}, {"date": "2014-07-23", "close": 0.3075, "volume": 65412.0}, {"date": "2014-07-24", "close": 0.315, "volume": 160793.0}, {"date": "2014-07-25", "close": 0.3375, "volume": 96096.0}, {"date": "2014-07-28", "close": 0.345, "volume": 317963.0}, {"date": "2014-07-29", "close": 0.3375, "volume": 268371.0}, {"date": "2014-07-30", "close": 0.345, "volume": 76133.0}, {"date": "2014-07-31", "close": 0.3075, "volume": 65746.0}, {"date": "2014-08-01", "close": 0.2925, "volume": 41508.0}, {"date": "2014-08-04", "close": 0.3, "volume": 112400.0}, {"date": "2014-08-05", "close": 0.285, "volume": 45000.0}, {"date": "2014-08-06", "close": 0.2775, "volume": 91333.0}, {"date": "2014-08-07", "close": 0.2625, "volume": 50867.0}, {"date": "2014-08-08", "close": 0.2625, "volume": 21905.0}, {"date": "2014-08-11", "close": 0.3, "volume": 80445.0}, {"date": "2014-08-12", "close": 0.3375, "volume": 6667.0}, {"date": "2014-08-13", "close": 0.2925, "volume": 73060.0}, {"date": "2014-08-14", "close": 0.3075, "volume": 23333.0}, {"date": "2014-08-15", "close": 0.33, "volume": 42667.0}, {"date": "2014-08-19", "close": 0.315, "volume": 19183.0}, {"date": "2014-08-20", "close": 0.3, "volume": 13483.0}, {"date": "2014-08-21", "close": 0.3, "volume": 80000.0}, {"date": "2014-08-22", "close": 0.3, "volume": 40000.0}, {"date": "2014-08-25", "close": 0.3, "volume": 13333.0}, {"date": "2014-08-27", "close": 0.3, "volume": 53333.0}, {"date": "2014-08-28", "close": 0.2775, "volume": 16000.0}, {"date": "2014-08-29", "close": 0.2775, "volume": 29850.0}, {"date": "2014-09-03", "close": 0.2775, "volume": 53333.0}, {"date": "2014-09-04", "close": 0.2475, "volume": 75274.0}, {"date": "2014-09-05", "close": 0.255, "volume": 50939.0}, {"date": "2014-09-08", "close": 0.255, "volume": 21533.0}, {"date": "2014-09-09", "close": 0.255, "volume": 8500.0}, {"date": "2014-09-12", "close": 0.2475, "volume": 27341.0}, {"date": "2014-09-15", "close": 0.2475, "volume": 52667.0}, {"date": "2014-09-17", "close": 0.2475, "volume": 297.0}, {"date": "2014-09-18", "close": 0.2325, "volume": 34667.0}, {"date": "2014-09-19", "close": 0.2325, "volume": 2667.0}, {"date": "2014-09-26", "close": 0.2025, "volume": 66667.0}, {"date": "2014-09-30", "close": 0.21, "volume": 28909.0}, {"date": "2014-10-01", "close": 0.21, "volume": 16000.0}, {"date": "2014-10-02", "close": 0.2025, "volume": 28040.0}, {"date": "2014-10-03", "close": 0.2175, "volume": 17333.0}, {"date": "2014-10-06", "close": 0.2025, "volume": 40000.0}, {"date": "2014-10-07", "close": 0.195, "volume": 30667.0}, {"date": "2014-10-08", "close": 0.21, "volume": 14559.0}, {"date": "2014-10-09", "close": 0.2025, "volume": 23323.0}, {"date": "2014-10-10", "close": 0.2025, "volume": 22222.0}, {"date": "2014-10-13", "close": 0.195, "volume": 2895.0}, {"date": "2014-10-14", "close": 0.18, "volume": 51463.0}, {"date": "2014-10-15", "close": 0.2025, "volume": 22673.0}, {"date": "2014-10-16", "close": 0.2025, "volume": 14622.0}, {"date": "2014-10-17", "close": 0.18, "volume": 2933.0}, {"date": "2014-10-20", "close": 0.1875, "volume": 169630.0}, {"date": "2014-10-22", "close": 0.195, "volume": 26667.0}, {"date": "2014-10-23", "close": 0.195, "volume": 28468.0}, {"date": "2014-10-24", "close": 0.1875, "volume": 60000.0}, {"date": "2014-10-27", "close": 0.2175, "volume": 26667.0}, {"date": "2014-10-29", "close": 0.18, "volume": 73535.0}, {"date": "2014-10-30", "close": 0.18, "volume": 122000.0}, {"date": "2014-10-31", "close": 0.18, "volume": 37333.0}, {"date": "2014-11-03", "close": 0.18, "volume": 34667.0}, {"date": "2014-11-06", "close": 0.1875, "volume": 26667.0}, {"date": "2014-11-07", "close": 0.1725, "volume": 173815.0}, {"date": "2014-11-10", "close": 0.1725, "volume": 5797.0}, {"date": "2014-11-11", "close": 0.1725, "volume": 97519.0}, {"date": "2014-11-12", "close": 0.1725, "volume": 35733.0}, {"date": "2014-11-17", "close": 0.1575, "volume": 82490.0}, {"date": "2014-11-18", "close": 0.1575, "volume": 17510.0}, {"date": "2014-11-19", "close": 0.165, "volume": 59334.0}, {"date": "2014-11-20", "close": 0.1875, "volume": 20000.0}, {"date": "2014-11-21", "close": 0.165, "volume": 38232.0}, {"date": "2014-11-25", "close": 0.165, "volume": 58267.0}, {"date": "2014-11-26", "close": 0.165, "volume": 46000.0}, {"date": "2014-11-27", "close": 0.1575, "volume": 160000.0}, {"date": "2014-11-28", "close": 0.15, "volume": 163333.0}, {"date": "2014-12-01", "close": 0.1125, "volume": 2224858.0}, {"date": "2014-12-02", "close": 0.12, "volume": 100923.0}, {"date": "2014-12-03", "close": 0.12, "volume": 19600.0}, {"date": "2014-12-04", "close": 0.105, "volume": 84205.0}, {"date": "2014-12-05", "close": 0.12, "volume": 13333.0}, {"date": "2014-12-08", "close": 0.1275, "volume": 130681.0}, {"date": "2014-12-09", "close": 0.1425, "volume": 62933.0}, {"date": "2014-12-10", "close": 0.12, "volume": 82281.0}, {"date": "2014-12-11", "close": 0.1275, "volume": 196014.0}, {"date": "2014-12-12", "close": 0.12, "volume": 40000.0}, {"date": "2014-12-15", "close": 0.12, "volume": 72000.0}, {"date": "2014-12-16", "close": 0.0975, "volume": 244253.0}, {"date": "2014-12-17", "close": 0.0975, "volume": 13795.0}, {"date": "2014-12-18", "close": 0.0975, "volume": 28199.0}, {"date": "2014-12-19", "close": 0.0975, "volume": 60000.0}, {"date": "2014-12-22", "close": 0.0975, "volume": 18687.0}, {"date": "2014-12-23", "close": 0.0975, "volume": 20000.0}, {"date": "2014-12-29", "close": 0.105, "volume": 113822.0}, {"date": "2014-12-30", "close": 0.105, "volume": 70000.0}, {"date": "2015-01-05", "close": 0.105, "volume": 22000.0}, {"date": "2015-01-06", "close": 0.12, "volume": 6667.0}, {"date": "2015-01-07", "close": 0.0975, "volume": 72079.0}, {"date": "2015-01-08", "close": 0.1125, "volume": 46000.0}, {"date": "2015-01-12", "close": 0.1125, "volume": 6667.0}, {"date": "2015-01-13", "close": 0.0975, "volume": 29495.0}, {"date": "2015-01-14", "close": 0.0975, "volume": 4000.0}, {"date": "2015-01-16", "close": 0.1275, "volume": 57895.0}, {"date": "2015-01-19", "close": 0.12, "volume": 26638.0}, {"date": "2015-01-20", "close": 0.1275, "volume": 266000.0}, {"date": "2015-01-21", "close": 0.1425, "volume": 60907.0}, {"date": "2015-01-23", "close": 0.1575, "volume": 87333.0}, {"date": "2015-01-27", "close": 0.1425, "volume": 38668.0}, {"date": "2015-01-28", "close": 0.1275, "volume": 82070.0}, {"date": "2015-01-29", "close": 0.135, "volume": 13333.0}, {"date": "2015-02-02", "close": 0.1275, "volume": 60777.0}, {"date": "2015-02-03", "close": 0.1125, "volume": 292857.0}, {"date": "2015-02-04", "close": 0.1125, "volume": 60000.0}, {"date": "2015-02-05", "close": 0.0975, "volume": 40061.0}, {"date": "2015-02-06", "close": 0.0975, "volume": 21895.0}, {"date": "2015-02-09", "close": 0.0975, "volume": 72000.0}, {"date": "2015-02-10", "close": 0.1125, "volume": 99786.0}, {"date": "2015-02-12", "close": 0.1125, "volume": 38459.0}, {"date": "2015-02-16", "close": 0.12, "volume": 29141.0}, {"date": "2015-02-17", "close": 0.105, "volume": 28000.0}, {"date": "2015-02-19", "close": 0.105, "volume": 26054.0}, {"date": "2015-02-20", "close": 0.12, "volume": 129526.0}, {"date": "2015-02-23", "close": 0.1125, "volume": 33333.0}, {"date": "2015-02-25", "close": 0.0975, "volume": 41333.0}, {"date": "2015-02-26", "close": 0.105, "volume": 200267.0}, {"date": "2015-02-27", "close": 0.105, "volume": 120000.0}, {"date": "2015-03-02", "close": 0.105, "volume": 95731.0}, {"date": "2015-03-03", "close": 0.12, "volume": 43396.0}, {"date": "2015-03-04", "close": 0.1125, "volume": 113332.0}, {"date": "2015-03-05", "close": 0.15, "volume": 182804.0}, {"date": "2015-03-09", "close": 0.135, "volume": 99280.0}, {"date": "2015-03-10", "close": 0.135, "volume": 13333.0}, {"date": "2015-03-11", "close": 0.135, "volume": 35653.0}, {"date": "2015-03-12", "close": 0.1275, "volume": 20000.0}, {"date": "2015-03-13", "close": 0.15, "volume": 33942.0}, {"date": "2015-03-16", "close": 0.1275, "volume": 24464.0}, {"date": "2015-03-17", "close": 0.1425, "volume": 11407.0}, {"date": "2015-03-18", "close": 0.135, "volume": 106667.0}, {"date": "2015-03-19", "close": 0.12, "volume": 13333.0}, {"date": "2015-03-23", "close": 0.135, "volume": 32218.0}, {"date": "2015-03-24", "close": 0.1425, "volume": 23782.0}, {"date": "2015-03-26", "close": 0.12, "volume": 1760.0}, {"date": "2015-03-27", "close": 0.12, "volume": 22835.0}, {"date": "2015-03-31", "close": 0.12, "volume": 7280.0}, {"date": "2015-04-01", "close": 0.12, "volume": 215928.0}, {"date": "2015-04-02", "close": 0.1275, "volume": 12000.0}, {"date": "2015-04-07", "close": 0.12, "volume": 109768.0}, {"date": "2015-04-08", "close": 0.12, "volume": 68977.0}, {"date": "2015-04-09", "close": 0.12, "volume": 80000.0}, {"date": "2015-04-10", "close": 0.12, "volume": 3023.0}, {"date": "2015-04-13", "close": 0.1275, "volume": 13600.0}, {"date": "2015-04-14", "close": 0.1125, "volume": 59930.0}, {"date": "2015-04-15", "close": 0.1125, "volume": 13333.0}, {"date": "2015-04-17", "close": 0.105, "volume": 225142.0}, {"date": "2015-04-20", "close": 0.105, "volume": 148667.0}, {"date": "2015-04-23", "close": 0.105, "volume": 26667.0}, {"date": "2015-04-24", "close": 0.105, "volume": 8788.0}, {"date": "2015-04-27", "close": 0.105, "volume": 10442.0}, {"date": "2015-04-28", "close": 0.105, "volume": 13961.0}, {"date": "2015-04-30", "close": 0.105, "volume": 31102.0}, {"date": "2015-05-04", "close": 0.09, "volume": 56000.0}, {"date": "2015-05-05", "close": 0.1125, "volume": 112933.0}, {"date": "2015-05-06", "close": 0.135, "volume": 258765.0}, {"date": "2015-05-07", "close": 0.12, "volume": 52098.0}, {"date": "2015-05-11", "close": 0.12, "volume": 26000.0}, {"date": "2015-05-14", "close": 0.12, "volume": 35.0}, {"date": "2015-05-15", "close": 0.1125, "volume": 82222.0}, {"date": "2015-05-18", "close": 0.1425, "volume": 677993.0}, {"date": "2015-05-19", "close": 0.1425, "volume": 208758.0}, {"date": "2015-05-20", "close": 0.1125, "volume": 4000.0}, {"date": "2015-05-21", "close": 0.135, "volume": 50370.0}, {"date": "2015-05-26", "close": 0.105, "volume": 51005.0}, {"date": "2015-05-27", "close": 0.1125, "volume": 251356.0}, {"date": "2015-05-28", "close": 0.1125, "volume": 5620.0}, {"date": "2015-05-29", "close": 0.105, "volume": 93351.0}, {"date": "2015-06-03", "close": 0.105, "volume": 20850.0}, {"date": "2015-06-04", "close": 0.105, "volume": 5816.0}, {"date": "2015-06-05", "close": 0.105, "volume": 197.0}, {"date": "2015-06-09", "close": 0.075, "volume": 52267.0}, {"date": "2015-06-10", "close": 0.075, "volume": 151994.0}, {"date": "2015-06-11", "close": 0.075, "volume": 17544.0}, {"date": "2015-06-12", "close": 0.0675, "volume": 51976.0}, {"date": "2015-06-15", "close": 0.0675, "volume": 100880.0}, {"date": "2015-06-16", "close": 0.0525, "volume": 84889.0}, {"date": "2015-06-17", "close": 0.06, "volume": 117432.0}, {"date": "2015-06-18", "close": 0.0525, "volume": 26667.0}, {"date": "2015-06-19", "close": 0.075, "volume": 45714.0}, {"date": "2015-06-23", "close": 0.06, "volume": 50090.0}, {"date": "2015-06-24", "close": 0.0675, "volume": 41333.0}, {"date": "2015-06-25", "close": 0.06, "volume": 29815.0}, {"date": "2015-06-26", "close": 0.045, "volume": 469754.0}, {"date": "2015-06-29", "close": 0.0525, "volume": 66667.0}, {"date": "2015-06-30", "close": 0.0525, "volume": 33718.0}, {"date": "2015-07-01", "close": 0.0675, "volume": 124992.0}, {"date": "2015-07-02", "close": 0.0675, "volume": 126623.0}, {"date": "2015-07-03", "close": 0.0675, "volume": 133351.0}, {"date": "2015-07-10", "close": 0.045, "volume": 570882.0}, {"date": "2015-07-14", "close": 0.045, "volume": 13333.0}, {"date": "2015-07-15", "close": 0.06, "volume": 144000.0}, {"date": "2015-07-16", "close": 0.06, "volume": 60000.0}, {"date": "2015-07-20", "close": 0.056, "volume": 125000.0}, {"date": "2015-07-21", "close": 0.056, "volume": 8750.0}, {"date": "2015-07-23", "close": 0.056, "volume": 9000.0}, {"date": "2015-07-24", "close": 0.048, "volume": 1126000.0}, {"date": "2015-07-27", "close": 0.056, "volume": 312500.0}, {"date": "2015-07-28", "close": 0.064, "volume": 107846.0}, {"date": "2015-07-30", "close": 0.056, "volume": 61529.0}, {"date": "2015-08-03", "close": 0.056, "volume": 162500.0}, {"date": "2015-08-04", "close": 0.064, "volume": 25000.0}, {"date": "2015-08-06", "close": 0.056, "volume": 205357.0}, {"date": "2015-08-07", "close": 0.064, "volume": 50000.0}, {"date": "2015-08-10", "close": 0.048, "volume": 8750.0}, {"date": "2015-08-11", "close": 0.056, "volume": 8750.0}, {"date": "2015-08-12", "close": 0.056, "volume": 88359.0}, {"date": "2015-08-13", "close": 0.048, "volume": 979213.0}, {"date": "2015-08-14", "close": 0.056, "volume": 596250.0}, {"date": "2015-08-17", "close": 0.056, "volume": 1644.0}, {"date": "2015-08-18", "close": 0.056, "volume": 11586.0}, {"date": "2015-08-19", "close": 0.056, "volume": 9107.0}, {"date": "2015-08-20", "close": 0.056, "volume": 68028.0}, {"date": "2015-08-21", "close": 0.064, "volume": 4115.0}, {"date": "2015-08-24", "close": 0.064, "volume": 8750.0}, {"date": "2015-08-25", "close": 0.056, "volume": 252349.0}, {"date": "2015-08-27", "close": 0.056, "volume": 28369.0}, {"date": "2015-08-28", "close": 0.056, "volume": 21000.0}, {"date": "2015-09-03", "close": 0.056, "volume": 10534.0}, {"date": "2015-09-04", "close": 0.056, "volume": 163125.0}, {"date": "2015-09-08", "close": 0.056, "volume": 25000.0}, {"date": "2015-09-09", "close": 0.056, "volume": 32434.0}, {"date": "2015-09-14", "close": 0.056, "volume": 12000.0}, {"date": "2015-09-15", "close": 0.056, "volume": 8938.0}, {"date": "2015-09-18", "close": 0.048, "volume": 20833.0}, {"date": "2015-09-22", "close": 0.048, "volume": 71948.0}, {"date": "2015-09-23", "close": 0.048, "volume": 563141.0}, {"date": "2015-09-28", "close": 0.056, "volume": 146000.0}, {"date": "2015-10-01", "close": 0.048, "volume": 225000.0}, {"date": "2015-10-02", "close": 0.048, "volume": 78554.0}, {"date": "2015-10-05", "close": 0.04, "volume": 125000.0}, {"date": "2015-10-06", "close": 0.048, "volume": 509375.0}, {"date": "2015-10-07", "close": 0.04, "volume": 2500.0}, {"date": "2015-10-09", "close": 0.048, "volume": 15000.0}, {"date": "2015-10-12", "close": 0.048, "volume": 10625.0}, {"date": "2015-10-13", "close": 0.048, "volume": 12500.0}, {"date": "2015-10-14", "close": 0.056, "volume": 31250.0}, {"date": "2015-10-15", "close": 0.048, "volume": 581681.0}, {"date": "2015-10-16", "close": 0.048, "volume": 608263.0}, {"date": "2015-10-19", "close": 0.048, "volume": 987500.0}, {"date": "2015-10-21", "close": 0.04, "volume": 6098.0}, {"date": "2015-10-22", "close": 0.048, "volume": 491273.0}, {"date": "2015-10-23", "close": 0.048, "volume": 305833.0}, {"date": "2015-10-26", "close": 0.048, "volume": 123500.0}, {"date": "2015-10-27", "close": 0.048, "volume": 359104.0}, {"date": "2015-10-28", "close": 0.048, "volume": 385657.0}, {"date": "2015-10-29", "close": 0.048, "volume": 631499.0}, {"date": "2015-11-02", "close": 0.048, "volume": 244294.0}, {"date": "2015-11-04", "close": 0.04, "volume": 1740914.0}, {"date": "2015-11-06", "close": 0.04, "volume": 78164.0}, {"date": "2015-11-10", "close": 0.04, "volume": 18750.0}, {"date": "2015-11-13", "close": 0.04, "volume": 153953.0}, {"date": "2015-11-17", "close": 0.04, "volume": 24626.0}, {"date": "2015-11-18", "close": 0.04, "volume": 12917.0}, {"date": "2015-11-20", "close": 0.04, "volume": 13049.0}, {"date": "2015-11-23", "close": 0.04, "volume": 3750.0}, {"date": "2015-11-27", "close": 0.04, "volume": 47738.0}, {"date": "2015-11-30", "close": 0.032, "volume": 15688.0}, {"date": "2015-12-01", "close": 0.04, "volume": 37500.0}, {"date": "2015-12-02", "close": 0.04, "volume": 25000.0}, {"date": "2015-12-03", "close": 0.04, "volume": 468304.0}, {"date": "2015-12-09", "close": 0.04, "volume": 161875.0}, {"date": "2015-12-14", "close": 0.032, "volume": 25615.0}, {"date": "2015-12-17", "close": 0.032, "volume": 12510.0}, {"date": "2015-12-21", "close": 0.04, "volume": 12865.0}, {"date": "2015-12-22", "close": 0.032, "volume": 18750.0}, {"date": "2015-12-23", "close": 0.032, "volume": 9063.0}, {"date": "2015-12-24", "close": 0.032, "volume": 2976.0}, {"date": "2015-12-29", "close": 0.032, "volume": 200000.0}, {"date": "2016-01-06", "close": 0.032, "volume": 53156.0}, {"date": "2016-01-08", "close": 0.032, "volume": 34344.0}, {"date": "2016-01-12", "close": 0.032, "volume": 69496.0}, {"date": "2016-01-15", "close": 0.024, "volume": 18750.0}, {"date": "2016-01-19", "close": 0.024, "volume": 226375.0}, {"date": "2016-02-01", "close": 0.016, "volume": 7009.0}, {"date": "2016-02-02", "close": 0.024, "volume": 441726.0}, {"date": "2016-02-03", "close": 0.024, "volume": 535263.0}, {"date": "2016-02-04", "close": 0.024, "volume": 895834.0}, {"date": "2016-02-05", "close": 0.024, "volume": 1117875.0}, {"date": "2016-02-08", "close": 0.024, "volume": 312500.0}, {"date": "2016-02-10", "close": 0.024, "volume": 43750.0}, {"date": "2016-02-11", "close": 0.024, "volume": 22083.0}, {"date": "2016-02-12", "close": 0.024, "volume": 241535.0}, {"date": "2016-02-18", "close": 0.016, "volume": 1209137.0}, {"date": "2016-02-19", "close": 0.016, "volume": 31250.0}, {"date": "2016-02-22", "close": 0.016, "volume": 375000.0}, {"date": "2016-02-23", "close": 0.016, "volume": 249066.0}, {"date": "2016-02-24", "close": 0.016, "volume": 385106.0}, {"date": "2016-02-25", "close": 0.016, "volume": 67500.0}, {"date": "2016-02-26", "close": 0.02, "volume": 30000.0}, {"date": "2016-03-02", "close": 0.01, "volume": 16700.0}, {"date": "2016-03-04", "close": 0.01, "volume": 8600.0}, {"date": "2016-03-09", "close": 0.02, "volume": 553190.0}, {"date": "2016-03-10", "close": 0.02, "volume": 495853.0}, {"date": "2016-03-11", "close": 0.02, "volume": 100000.0}, {"date": "2016-03-15", "close": 0.01, "volume": 3000.0}, {"date": "2016-03-18", "close": 0.02, "volume": 61800.0}, {"date": "2016-03-22", "close": 0.02, "volume": 804260.0}, {"date": "2016-03-23", "close": 0.02, "volume": 239788.0}, {"date": "2016-03-24", "close": 0.02, "volume": 977945.0}, {"date": "2016-03-29", "close": 0.02, "volume": 8310151.0}, {"date": "2016-03-30", "close": 0.02, "volume": 1087971.0}, {"date": "2016-03-31", "close": 0.02, "volume": 895000.0}, {"date": "2016-04-01", "close": 0.02, "volume": 314250.0}, {"date": "2016-04-04", "close": 0.02, "volume": 369083.0}, {"date": "2016-04-05", "close": 0.02, "volume": 48417.0}, {"date": "2016-04-06", "close": 0.02, "volume": 500000.0}, {"date": "2016-04-07", "close": 0.01, "volume": 220000.0}, {"date": "2016-04-08", "close": 0.02, "volume": 150000.0}, {"date": "2016-04-11", "close": 0.02, "volume": 950000.0}, {"date": "2016-04-12", "close": 0.02, "volume": 1431073.0}, {"date": "2016-04-13", "close": 0.02, "volume": 103333.0}, {"date": "2016-04-15", "close": 0.02, "volume": 150000.0}, {"date": "2016-04-18", "close": 0.02, "volume": 291167.0}, {"date": "2016-04-19", "close": 0.02, "volume": 87478.0}, {"date": "2016-04-20", "close": 0.02, "volume": 225000.0}, {"date": "2016-04-21", "close": 0.02, "volume": 51753.0}, {"date": "2016-04-22", "close": 0.02, "volume": 50000.0}, {"date": "2016-04-26", "close": 0.02, "volume": 84253.0}, {"date": "2016-04-27", "close": 0.02, "volume": 150000.0}, {"date": "2016-04-28", "close": 0.02, "volume": 15000.0}, {"date": "2016-04-29", "close": 0.02, "volume": 273255.0}, {"date": "2016-05-02", "close": 0.02, "volume": 299546.0}, {"date": "2016-05-04", "close": 0.02, "volume": 1137704.0}, {"date": "2016-05-05", "close": 0.02, "volume": 61000.0}, {"date": "2016-05-06", "close": 0.02, "volume": 86336.0}, {"date": "2016-05-09", "close": 0.02, "volume": 380500.0}, {"date": "2016-05-10", "close": 0.01, "volume": 110000.0}, {"date": "2016-05-11", "close": 0.02, "volume": 131700.0}, {"date": "2016-05-12", "close": 0.02, "volume": 39876.0}, {"date": "2016-05-13", "close": 0.02, "volume": 92000.0}, {"date": "2016-05-18", "close": 0.02, "volume": 1163000.0}, {"date": "2016-05-19", "close": 0.02, "volume": 1780971.0}, {"date": "2016-05-20", "close": 0.02, "volume": 340000.0}, {"date": "2016-05-26", "close": 0.02, "volume": 275000.0}, {"date": "2016-05-27", "close": 0.02, "volume": 800000.0}, {"date": "2016-05-30", "close": 0.02, "volume": 301000.0}, {"date": "2016-06-01", "close": 0.02, "volume": 125000.0}, {"date": "2016-06-02", "close": 0.02, "volume": 172500.0}, {"date": "2016-06-06", "close": 0.01, "volume": 1619000.0}, {"date": "2016-06-07", "close": 0.02, "volume": 475900.0}, {"date": "2016-06-08", "close": 0.02, "volume": 450000.0}, {"date": "2016-06-09", "close": 0.01, "volume": 14000.0}, {"date": "2016-06-14", "close": 0.01, "volume": 53300.0}, {"date": "2016-06-15", "close": 0.01, "volume": 64098.0}, {"date": "2016-06-16", "close": 0.01, "volume": 107500.0}, {"date": "2016-06-17", "close": 0.01, "volume": 25000.0}, {"date": "2016-06-20", "close": 0.02, "volume": 87253.0}, {"date": "2016-06-22", "close": 0.01, "volume": 29500.0}, {"date": "2016-06-27", "close": 0.02, "volume": 1725981.0}, {"date": "2016-06-28", "close": 0.02, "volume": 2628833.0}, {"date": "2016-06-29", "close": 0.04, "volume": 9476811.0}, {"date": "2016-06-30", "close": 0.03, "volume": 8254271.0}, {"date": "2016-07-01", "close": 0.03, "volume": 294375.0}, {"date": "2016-07-04", "close": 0.03, "volume": 76000.0}, {"date": "2016-07-05", "close": 0.04, "volume": 326000.0}, {"date": "2016-07-06", "close": 0.03, "volume": 328050.0}, {"date": "2016-07-07", "close": 0.03, "volume": 401250.0}, {"date": "2016-07-08", "close": 0.04, "volume": 1301668.0}, {"date": "2016-07-11", "close": 0.03, "volume": 30000.0}, {"date": "2016-07-12", "close": 0.03, "volume": 714287.0}, {"date": "2016-07-13", "close": 0.03, "volume": 6494333.0}, {"date": "2016-07-14", "close": 0.03, "volume": 753675.0}, {"date": "2016-07-15", "close": 0.03, "volume": 646576.0}, {"date": "2016-07-18", "close": 0.03, "volume": 200000.0}, {"date": "2016-07-19", "close": 0.03, "volume": 159838.0}, {"date": "2016-07-20", "close": 0.03, "volume": 125000.0}, {"date": "2016-07-25", "close": 0.03, "volume": 35000.0}, {"date": "2016-07-26", "close": 0.03, "volume": 17000.0}, {"date": "2016-07-27", "close": 0.04, "volume": 25000.0}, {"date": "2016-07-28", "close": 0.03, "volume": 133000.0}, {"date": "2016-07-29", "close": 0.03, "volume": 5234783.0}, {"date": "2016-08-01", "close": 0.03, "volume": 1420000.0}, {"date": "2016-08-02", "close": 0.04, "volume": 550000.0}, {"date": "2016-08-03", "close": 0.03, "volume": 622000.0}, {"date": "2016-08-04", "close": 0.03, "volume": 153900.0}, {"date": "2016-08-05", "close": 0.03, "volume": 1011650.0}, {"date": "2016-08-08", "close": 0.03, "volume": 962450.0}, {"date": "2016-08-09", "close": 0.03, "volume": 6084300.0}, {"date": "2016-08-10", "close": 0.03, "volume": 74833.0}, {"date": "2016-08-11", "close": 0.03, "volume": 15041113.0}, {"date": "2016-08-12", "close": 0.04, "volume": 1844896.0}, {"date": "2016-08-15", "close": 0.04, "volume": 10980462.0}, {"date": "2016-08-16", "close": 0.03, "volume": 5945734.0}, {"date": "2016-08-17", "close": 0.04, "volume": 807277.0}, {"date": "2016-08-18", "close": 0.04, "volume": 1189946.0}, {"date": "2016-08-19", "close": 0.04, "volume": 996907.0}, {"date": "2016-08-22", "close": 0.04, "volume": 4624015.0}, {"date": "2016-08-23", "close": 0.04, "volume": 40000.0}, {"date": "2016-08-24", "close": 0.03, "volume": 12500.0}, {"date": "2016-08-25", "close": 0.03, "volume": 145000.0}, {"date": "2016-08-26", "close": 0.03, "volume": 487500.0}, {"date": "2016-08-31", "close": 0.04, "volume": 19447982.0}, {"date": "2016-09-01", "close": 0.04, "volume": 7112500.0}, {"date": "2016-09-02", "close": 0.05, "volume": 4078375.0}, {"date": "2016-09-05", "close": 0.04, "volume": 2613500.0}, {"date": "2016-09-06", "close": 0.04, "volume": 1310980.0}, {"date": "2016-09-07", "close": 0.05, "volume": 936850.0}, {"date": "2016-09-08", "close": 0.04, "volume": 539900.0}, {"date": "2016-09-09", "close": 0.04, "volume": 150000.0}, {"date": "2016-09-12", "close": 0.05, "volume": 159500.0}, {"date": "2016-09-13", "close": 0.04, "volume": 1607662.0}, {"date": "2016-09-14", "close": 0.04, "volume": 227500.0}, {"date": "2016-09-15", "close": 0.04, "volume": 368000.0}, {"date": "2016-09-16", "close": 0.04, "volume": 3127250.0}, {"date": "2016-09-20", "close": 0.04, "volume": 975000.0}, {"date": "2016-09-21", "close": 0.05, "volume": 1909823.0}, {"date": "2016-09-22", "close": 0.04, "volume": 133158.0}, {"date": "2016-09-23", "close": 0.04, "volume": 20000.0}, {"date": "2016-09-26", "close": 0.04, "volume": 213000.0}, {"date": "2016-09-27", "close": 0.04, "volume": 4836765.0}, {"date": "2016-09-28", "close": 0.04, "volume": 4820899.0}, {"date": "2016-09-29", "close": 0.04, "volume": 639601.0}, {"date": "2016-09-30", "close": 0.04, "volume": 2421754.0}, {"date": "2016-10-03", "close": 0.04, "volume": 728359.0}, {"date": "2016-10-04", "close": 0.04, "volume": 341800.0}, {"date": "2016-10-05", "close": 0.04, "volume": 1660000.0}, {"date": "2016-10-06", "close": 0.04, "volume": 644746.0}, {"date": "2016-10-07", "close": 0.05, "volume": 269501.0}, {"date": "2016-10-10", "close": 0.05, "volume": 1605639.0}, {"date": "2016-10-11", "close": 0.05, "volume": 380463.0}, {"date": "2016-10-12", "close": 0.04, "volume": 115000.0}, {"date": "2016-10-13", "close": 0.04, "volume": 145000.0}, {"date": "2016-10-14", "close": 0.04, "volume": 294601.0}, {"date": "2016-10-17", "close": 0.04, "volume": 2245000.0}, {"date": "2016-10-18", "close": 0.04, "volume": 337500.0}, {"date": "2016-10-19", "close": 0.04, "volume": 2800910.0}, {"date": "2016-10-20", "close": 0.04, "volume": 453000.0}, {"date": "2016-10-24", "close": 0.04, "volume": 4812200.0}, {"date": "2016-10-25", "close": 0.04, "volume": 1352500.0}, {"date": "2016-10-26", "close": 0.04, "volume": 2524277.0}, {"date": "2016-10-27", "close": 0.04, "volume": 171275.0}, {"date": "2016-10-28", "close": 0.04, "volume": 122406.0}, {"date": "2016-10-31", "close": 0.04, "volume": 20000.0}, {"date": "2016-11-01", "close": 0.04, "volume": 300000.0}, {"date": "2016-11-02", "close": 0.04, "volume": 172920.0}, {"date": "2016-11-03", "close": 0.04, "volume": 557940.0}, {"date": "2016-11-04", "close": 0.04, "volume": 50000.0}, {"date": "2016-11-07", "close": 0.04, "volume": 1302811.0}, {"date": "2016-11-08", "close": 0.05, "volume": 1775557.0}, {"date": "2016-11-09", "close": 0.05, "volume": 300000.0}, {"date": "2016-11-10", "close": 0.04, "volume": 489343.0}, {"date": "2016-11-11", "close": 0.04, "volume": 25000.0}, {"date": "2016-11-14", "close": 0.03, "volume": 2937647.0}, {"date": "2016-11-15", "close": 0.04, "volume": 1510176.0}, {"date": "2016-11-16", "close": 0.04, "volume": 650000.0}, {"date": "2016-11-17", "close": 0.04, "volume": 465200.0}, {"date": "2016-11-18", "close": 0.04, "volume": 1307000.0}, {"date": "2016-11-21", "close": 0.04, "volume": 1380225.0}, {"date": "2016-11-22", "close": 0.04, "volume": 1066575.0}, {"date": "2016-11-23", "close": 0.04, "volume": 713591.0}, {"date": "2016-11-24", "close": 0.04, "volume": 978393.0}, {"date": "2016-11-25", "close": 0.04, "volume": 613606.0}, {"date": "2016-11-28", "close": 0.04, "volume": 776868.0}, {"date": "2016-11-29", "close": 0.04, "volume": 215000.0}, {"date": "2016-11-30", "close": 0.04, "volume": 420000.0}, {"date": "2016-12-01", "close": 0.04, "volume": 1434843.0}, {"date": "2016-12-02", "close": 0.04, "volume": 53521.0}, {"date": "2016-12-05", "close": 0.04, "volume": 633000.0}, {"date": "2016-12-07", "close": 0.05, "volume": 295000.0}, {"date": "2016-12-08", "close": 0.04, "volume": 1000099.0}, {"date": "2016-12-09", "close": 0.04, "volume": 1118473.0}, {"date": "2016-12-12", "close": 0.04, "volume": 507900.0}, {"date": "2016-12-13", "close": 0.04, "volume": 2532900.0}, {"date": "2016-12-14", "close": 0.04, "volume": 660000.0}, {"date": "2016-12-21", "close": 0.04, "volume": 177665.0}, {"date": "2016-12-28", "close": 0.04, "volume": 5405608.0}, {"date": "2016-12-29", "close": 0.04, "volume": 1300000.0}, {"date": "2016-12-30", "close": 0.04, "volume": 552087.0}, {"date": "2017-01-04", "close": 0.04, "volume": 1175000.0}, {"date": "2017-01-05", "close": 0.04, "volume": 1253614.0}, {"date": "2017-01-06", "close": 0.04, "volume": 1237978.0}, {"date": "2017-01-09", "close": 0.04, "volume": 2628408.0}, {"date": "2017-01-10", "close": 0.04, "volume": 260281.0}, {"date": "2017-01-11", "close": 0.04, "volume": 233435.0}, {"date": "2017-01-12", "close": 0.04, "volume": 100000.0}, {"date": "2017-01-16", "close": 0.04, "volume": 252000.0}, {"date": "2017-01-17", "close": 0.04, "volume": 465000.0}, {"date": "2017-01-18", "close": 0.04, "volume": 852701.0}, {"date": "2017-01-19", "close": 0.05, "volume": 76352.0}, {"date": "2017-01-20", "close": 0.04, "volume": 3412852.0}, {"date": "2017-01-24", "close": 0.05, "volume": 340000.0}, {"date": "2017-01-25", "close": 0.04, "volume": 25000.0}, {"date": "2017-01-27", "close": 0.04, "volume": 4053.0}, {"date": "2017-01-30", "close": 0.05, "volume": 8745367.0}, {"date": "2017-01-31", "close": 0.05, "volume": 3438574.0}, {"date": "2017-02-01", "close": 0.05, "volume": 2459121.0}, {"date": "2017-02-02", "close": 0.05, "volume": 395000.0}, {"date": "2017-02-03", "close": 0.05, "volume": 290000.0}, {"date": "2017-02-06", "close": 0.05, "volume": 167200.0}, {"date": "2017-02-07", "close": 0.05, "volume": 1827041.0}, {"date": "2017-02-08", "close": 0.05, "volume": 618403.0}, {"date": "2017-02-09", "close": 0.05, "volume": 840000.0}, {"date": "2017-02-10", "close": 0.05, "volume": 410626.0}, {"date": "2017-02-13", "close": 0.05, "volume": 505000.0}, {"date": "2017-02-14", "close": 0.05, "volume": 996115.0}, {"date": "2017-02-15", "close": 0.05, "volume": 60000.0}, {"date": "2017-02-16", "close": 0.05, "volume": 352501.0}, {"date": "2017-02-17", "close": 0.05, "volume": 123250.0}, {"date": "2017-02-20", "close": 0.05, "volume": 210700.0}, {"date": "2017-02-21", "close": 0.05, "volume": 230000.0}, {"date": "2017-02-22", "close": 0.05, "volume": 4867626.0}, {"date": "2017-02-23", "close": 0.05, "volume": 839368.0}, {"date": "2017-02-24", "close": 0.05, "volume": 1001786.0}, {"date": "2017-02-27", "close": 0.05, "volume": 914431.0}, {"date": "2017-02-28", "close": 0.05, "volume": 211440.0}, {"date": "2017-03-01", "close": 0.05, "volume": 250000.0}, {"date": "2017-03-02", "close": 0.05, "volume": 2153819.0}, {"date": "2017-03-03", "close": 0.05, "volume": 166100.0}, {"date": "2017-03-06", "close": 0.05, "volume": 3177612.0}, {"date": "2017-03-07", "close": 0.04, "volume": 870045.0}, {"date": "2017-03-08", "close": 0.05, "volume": 305503.0}, {"date": "2017-03-09", "close": 0.05, "volume": 50000.0}, {"date": "2017-03-10", "close": 0.04, "volume": 100000.0}, {"date": "2017-03-13", "close": 0.04, "volume": 712500.0}, {"date": "2017-03-14", "close": 0.05, "volume": 1880000.0}, {"date": "2017-03-15", "close": 0.05, "volume": 1628621.0}, {"date": "2017-03-16", "close": 0.06, "volume": 676478.0}, {"date": "2017-03-17", "close": 0.06, "volume": 519000.0}, {"date": "2017-03-20", "close": 0.06, "volume": 8333.0}, {"date": "2017-03-21", "close": 0.06, "volume": 1139668.0}, {"date": "2017-03-22", "close": 0.06, "volume": 1963500.0}, {"date": "2017-03-23", "close": 0.06, "volume": 197800.0}, {"date": "2017-03-24", "close": 0.06, "volume": 500434.0}, {"date": "2017-03-27", "close": 0.05, "volume": 292670.0}, {"date": "2017-03-28", "close": 0.06, "volume": 4500.0}, {"date": "2017-03-29", "close": 0.05, "volume": 514286.0}, {"date": "2017-03-30", "close": 0.05, "volume": 36800.0}, {"date": "2017-03-31", "close": 0.05, "volume": 844000.0}, {"date": "2017-04-03", "close": 0.05, "volume": 715000.0}, {"date": "2017-04-04", "close": 0.05, "volume": 38000.0}, {"date": "2017-04-05", "close": 0.05, "volume": 1640037.0}, {"date": "2017-04-06", "close": 0.05, "volume": 650000.0}, {"date": "2017-04-07", "close": 0.05, "volume": 866167.0}, {"date": "2017-04-10", "close": 0.06, "volume": 794000.0}, {"date": "2017-04-11", "close": 0.05, "volume": 958551.0}, {"date": "2017-04-12", "close": 0.05, "volume": 870571.0}, {"date": "2017-04-13", "close": 0.06, "volume": 1352758.0}, {"date": "2017-04-18", "close": 0.05, "volume": 210909.0}, {"date": "2017-04-19", "close": 0.05, "volume": 3530913.0}, {"date": "2017-04-20", "close": 0.05, "volume": 2161619.0}, {"date": "2017-04-21", "close": 0.05, "volume": 630000.0}, {"date": "2017-04-24", "close": 0.05, "volume": 605884.0}, {"date": "2017-04-26", "close": 0.05, "volume": 150000.0}, {"date": "2017-04-27", "close": 0.05, "volume": 485394.0}, {"date": "2017-05-01", "close": 0.04, "volume": 26951.0}, {"date": "2017-05-02", "close": 0.04, "volume": 79217.0}, {"date": "2017-05-03", "close": 0.04, "volume": 150000.0}, {"date": "2017-05-05", "close": 0.04, "volume": 217200.0}, {"date": "2017-05-08", "close": 0.04, "volume": 201667.0}, {"date": "2017-05-09", "close": 0.04, "volume": 10000.0}, {"date": "2017-05-10", "close": 0.04, "volume": 200000.0}, {"date": "2017-05-11", "close": 0.04, "volume": 93210.0}, {"date": "2017-05-15", "close": 0.05, "volume": 32500.0}, {"date": "2017-05-16", "close": 0.05, "volume": 174519.0}, {"date": "2017-05-17", "close": 0.04, "volume": 1483430.0}, {"date": "2017-05-18", "close": 0.04, "volume": 2067340.0}, {"date": "2017-05-22", "close": 0.04, "volume": 95000.0}, {"date": "2017-05-23", "close": 0.04, "volume": 49025.0}, {"date": "2017-05-29", "close": 0.04, "volume": 1095930.0}, {"date": "2017-05-30", "close": 0.03, "volume": 72800.0}, {"date": "2017-05-31", "close": 0.04, "volume": 275900.0}, {"date": "2017-06-01", "close": 0.04, "volume": 151667.0}, {"date": "2017-06-02", "close": 0.04, "volume": 112500.0}, {"date": "2017-06-05", "close": 0.04, "volume": 37797.0}, {"date": "2017-06-06", "close": 0.04, "volume": 187037.0}, {"date": "2017-06-08", "close": 0.04, "volume": 65229.0}, {"date": "2017-06-13", "close": 0.04, "volume": 132887.0}, {"date": "2017-06-14", "close": 0.04, "volume": 741149.0}, {"date": "2017-06-15", "close": 0.04, "volume": 16956.0}, {"date": "2017-06-16", "close": 0.03, "volume": 35000.0}, {"date": "2017-06-20", "close": 0.04, "volume": 89230.0}, {"date": "2017-06-22", "close": 0.03, "volume": 89500.0}, {"date": "2017-06-23", "close": 0.03, "volume": 10900.0}, {"date": "2017-06-26", "close": 0.03, "volume": 6780.0}, {"date": "2017-06-28", "close": 0.03, "volume": 100000.0}, {"date": "2017-06-29", "close": 0.03, "volume": 4612.0}, {"date": "2017-06-30", "close": 0.04, "volume": 976250.0}, {"date": "2017-07-03", "close": 0.03, "volume": 528413.0}, {"date": "2017-07-06", "close": 0.03, "volume": 4667.0}, {"date": "2017-07-10", "close": 0.03, "volume": 11667.0}, {"date": "2017-07-12", "close": 0.03, "volume": 77881.0}, {"date": "2017-07-13", "close": 0.03, "volume": 10000.0}, {"date": "2017-07-21", "close": 0.03, "volume": 7313.0}, {"date": "2017-07-26", "close": 0.03, "volume": 934264.0}, {"date": "2017-07-28", "close": 0.03, "volume": 1923365.0}, {"date": "2017-07-31", "close": 0.04, "volume": 1081176.0}, {"date": "2017-08-01", "close": 0.03, "volume": 662060.0}, {"date": "2017-08-02", "close": 0.03, "volume": 885449.0}, {"date": "2017-08-03", "close": 0.03, "volume": 42725.0}, {"date": "2017-08-08", "close": 0.03, "volume": 6861.0}, {"date": "2017-08-10", "close": 0.03, "volume": 1283361.0}, {"date": "2017-08-11", "close": 0.03, "volume": 62100.0}, {"date": "2017-08-14", "close": 0.03, "volume": 27355.0}, {"date": "2017-08-15", "close": 0.03, "volume": 200000.0}, {"date": "2017-08-16", "close": 0.03, "volume": 34000.0}, {"date": "2017-08-17", "close": 0.03, "volume": 331404.0}, {"date": "2017-08-18", "close": 0.03, "volume": 10000.0}, {"date": "2017-08-22", "close": 0.03, "volume": 235000.0}, {"date": "2017-08-23", "close": 0.03, "volume": 787803.0}, {"date": "2017-08-24", "close": 0.03, "volume": 13376.0}, {"date": "2017-08-25", "close": 0.04, "volume": 20630.0}, {"date": "2017-08-28", "close": 0.04, "volume": 2266281.0}, {"date": "2017-08-29", "close": 0.04, "volume": 220000.0}, {"date": "2017-08-30", "close": 0.04, "volume": 678151.0}, {"date": "2017-09-01", "close": 0.04, "volume": 179800.0}, {"date": "2017-09-04", "close": 0.03, "volume": 312756.0}, {"date": "2017-09-05", "close": 0.03, "volume": 16800.0}, {"date": "2017-09-06", "close": 0.04, "volume": 12535.0}, {"date": "2017-09-07", "close": 0.04, "volume": 2000.0}, {"date": "2017-09-08", "close": 0.03, "volume": 10000.0}, {"date": "2017-09-11", "close": 0.04, "volume": 100000.0}, {"date": "2017-09-12", "close": 0.03, "volume": 155000.0}, {"date": "2017-09-14", "close": 0.03, "volume": 144751.0}, {"date": "2017-09-15", "close": 0.03, "volume": 375000.0}, {"date": "2017-09-18", "close": 0.03, "volume": 500000.0}, {"date": "2017-09-19", "close": 0.03, "volume": 10000.0}, {"date": "2017-09-20", "close": 0.03, "volume": 111726.0}, {"date": "2017-09-21", "close": 0.03, "volume": 52000.0}, {"date": "2017-09-22", "close": 0.03, "volume": 300000.0}, {"date": "2017-09-26", "close": 0.03, "volume": 624377.0}, {"date": "2017-09-27", "close": 0.03, "volume": 2276050.0}, {"date": "2017-09-28", "close": 0.03, "volume": 455000.0}, {"date": "2017-09-29", "close": 0.03, "volume": 33333.0}, {"date": "2017-10-03", "close": 0.03, "volume": 407891.0}, {"date": "2017-10-05", "close": 0.03, "volume": 1167685.0}, {"date": "2017-10-06", "close": 0.03, "volume": 115000.0}, {"date": "2017-10-09", "close": 0.03, "volume": 13498.0}, {"date": "2017-10-10", "close": 0.03, "volume": 500000.0}, {"date": "2017-10-11", "close": 0.03, "volume": 308273.0}, {"date": "2017-10-12", "close": 0.03, "volume": 4000.0}, {"date": "2017-10-17", "close": 0.03, "volume": 997115.0}, {"date": "2017-10-19", "close": 0.03, "volume": 222899.0}, {"date": "2017-10-20", "close": 0.03, "volume": 2013020.0}, {"date": "2017-10-23", "close": 0.03, "volume": 243786.0}, {"date": "2017-10-25", "close": 0.03, "volume": 45000.0}, {"date": "2017-10-27", "close": 0.03, "volume": 151667.0}, {"date": "2017-10-30", "close": 0.03, "volume": 224626.0}, {"date": "2017-10-31", "close": 0.03, "volume": 119923.0}, {"date": "2017-11-01", "close": 0.03, "volume": 369519.0}, {"date": "2017-11-02", "close": 0.03, "volume": 17126.0}, {"date": "2017-11-03", "close": 0.03, "volume": 169073.0}, {"date": "2017-11-06", "close": 0.03, "volume": 294530.0}, {"date": "2017-11-10", "close": 0.04, "volume": 1513727.0}, {"date": "2017-11-13", "close": 0.05, "volume": 4754523.0}, {"date": "2017-11-14", "close": 0.05, "volume": 2755718.0}, {"date": "2017-11-15", "close": 0.06, "volume": 6049716.0}, {"date": "2017-11-16", "close": 0.05, "volume": 1603119.0}, {"date": "2017-11-17", "close": 0.05, "volume": 341113.0}, {"date": "2017-11-20", "close": 0.05, "volume": 3482050.0}, {"date": "2017-11-21", "close": 0.06, "volume": 1611827.0}, {"date": "2017-11-22", "close": 0.06, "volume": 1770218.0}, {"date": "2017-11-23", "close": 0.05, "volume": 213822.0}, {"date": "2017-11-24", "close": 0.05, "volume": 180000.0}, {"date": "2017-11-27", "close": 0.05, "volume": 110000.0}, {"date": "2017-11-28", "close": 0.05, "volume": 3101479.0}, {"date": "2017-11-29", "close": 0.04, "volume": 1225529.0}, {"date": "2017-11-30", "close": 0.05, "volume": 160100.0}, {"date": "2017-12-01", "close": 0.05, "volume": 1353333.0}, {"date": "2017-12-04", "close": 0.05, "volume": 788158.0}, {"date": "2017-12-05", "close": 0.05, "volume": 139509.0}, {"date": "2017-12-06", "close": 0.05, "volume": 300000.0}, {"date": "2017-12-07", "close": 0.05, "volume": 417.0}, {"date": "2017-12-08", "close": 0.04, "volume": 370000.0}, {"date": "2017-12-11", "close": 0.04, "volume": 116333.0}, {"date": "2017-12-13", "close": 0.05, "volume": 1806811.0}, {"date": "2017-12-14", "close": 0.04, "volume": 5200.0}, {"date": "2017-12-15", "close": 0.05, "volume": 20000.0}, {"date": "2017-12-18", "close": 0.04, "volume": 390000.0}, {"date": "2017-12-20", "close": 0.04, "volume": 196501.0}, {"date": "2017-12-21", "close": 0.05, "volume": 37000.0}, {"date": "2017-12-22", "close": 0.05, "volume": 1800.0}, {"date": "2017-12-27", "close": 0.05, "volume": 50000.0}, {"date": "2017-12-29", "close": 0.04, "volume": 200000.0}, {"date": "2018-01-02", "close": 0.05, "volume": 1688600.0}, {"date": "2018-01-03", "close": 0.05, "volume": 451933.0}, {"date": "2018-01-04", "close": 0.05, "volume": 812000.0}, {"date": "2018-01-05", "close": 0.05, "volume": 208000.0}, {"date": "2018-01-08", "close": 0.05, "volume": 2902731.0}, {"date": "2018-01-09", "close": 0.05, "volume": 599343.0}, {"date": "2018-01-10", "close": 0.05, "volume": 985116.0}, {"date": "2018-01-11", "close": 0.05, "volume": 780003.0}, {"date": "2018-01-12", "close": 0.05, "volume": 239251.0}, {"date": "2018-01-15", "close": 0.05, "volume": 295144.0}, {"date": "2018-01-16", "close": 0.05, "volume": 899282.0}, {"date": "2018-01-17", "close": 0.05, "volume": 103767.0}, {"date": "2018-01-18", "close": 0.04, "volume": 502000.0}, {"date": "2018-01-19", "close": 0.05, "volume": 29601.0}, {"date": "2018-01-22", "close": 0.04, "volume": 163667.0}, {"date": "2018-01-23", "close": 0.06, "volume": 15261442.0}, {"date": "2018-01-24", "close": 0.06, "volume": 4169916.0}, {"date": "2018-01-25", "close": 0.06, "volume": 1243120.0}, {"date": "2018-01-29", "close": 0.05, "volume": 1661075.0}, {"date": "2018-01-30", "close": 0.05, "volume": 3328992.0}, {"date": "2018-02-01", "close": 0.05, "volume": 97000.0}, {"date": "2018-02-02", "close": 0.05, "volume": 29000.0}, {"date": "2018-02-05", "close": 0.06, "volume": 199778.0}, {"date": "2018-02-06", "close": 0.04, "volume": 2160165.0}, {"date": "2018-02-07", "close": 0.05, "volume": 1640720.0}, {"date": "2018-02-08", "close": 0.05, "volume": 973842.0}, {"date": "2018-02-09", "close": 0.05, "volume": 100000.0}, {"date": "2018-02-12", "close": 0.05, "volume": 1283774.0}, {"date": "2018-02-13", "close": 0.05, "volume": 373443.0}, {"date": "2018-02-14", "close": 0.05, "volume": 162767.0}, {"date": "2018-02-15", "close": 0.05, "volume": 136946.0}, {"date": "2018-02-16", "close": 0.05, "volume": 485791.0}, {"date": "2018-02-19", "close": 0.05, "volume": 304596.0}, {"date": "2018-02-20", "close": 0.05, "volume": 100000.0}, {"date": "2018-02-21", "close": 0.05, "volume": 472863.0}, {"date": "2018-02-22", "close": 0.04, "volume": 215000.0}, {"date": "2018-02-23", "close": 0.05, "volume": 946515.0}, {"date": "2018-02-26", "close": 0.04, "volume": 484586.0}, {"date": "2018-02-27", "close": 0.04, "volume": 50000.0}, {"date": "2018-03-01", "close": 0.05, "volume": 6146676.0}, {"date": "2018-03-02", "close": 0.06, "volume": 671000.0}, {"date": "2018-03-05", "close": 0.06, "volume": 1582498.0}, {"date": "2018-03-06", "close": 0.06, "volume": 1515952.0}, {"date": "2018-03-07", "close": 0.06, "volume": 956095.0}, {"date": "2018-03-08", "close": 0.06, "volume": 923449.0}, {"date": "2018-03-09", "close": 0.06, "volume": 1042464.0}, {"date": "2018-03-12", "close": 0.06, "volume": 58351.0}, {"date": "2018-03-13", "close": 0.06, "volume": 774690.0}, {"date": "2018-03-14", "close": 0.06, "volume": 2938282.0}, {"date": "2018-03-15", "close": 0.06, "volume": 300284.0}, {"date": "2018-03-16", "close": 0.05, "volume": 581000.0}, {"date": "2018-03-19", "close": 0.06, "volume": 246333.0}, {"date": "2018-03-21", "close": 0.05, "volume": 1640000.0}, {"date": "2018-03-23", "close": 0.06, "volume": 160000.0}, {"date": "2018-03-26", "close": 0.05, "volume": 107350.0}, {"date": "2018-03-27", "close": 0.05, "volume": 3675200.0}, {"date": "2018-03-28", "close": 0.05, "volume": 3261387.0}, {"date": "2018-03-29", "close": 0.05, "volume": 229600.0}, {"date": "2018-04-04", "close": 0.05, "volume": 550.0}, {"date": "2018-04-05", "close": 0.06, "volume": 103999.0}, {"date": "2018-04-06", "close": 0.05, "volume": 202964.0}, {"date": "2018-04-09", "close": 0.05, "volume": 46000.0}, {"date": "2018-04-11", "close": 0.05, "volume": 43000.0}, {"date": "2018-04-12", "close": 0.05, "volume": 250000.0}, {"date": "2018-04-13", "close": 0.05, "volume": 303643.0}, {"date": "2018-04-16", "close": 0.05, "volume": 90000.0}, {"date": "2018-04-17", "close": 0.05, "volume": 2118865.0}, {"date": "2018-04-18", "close": 0.05, "volume": 324833.0}, {"date": "2018-04-19", "close": 0.05, "volume": 110000.0}, {"date": "2018-04-20", "close": 0.05, "volume": 46889.0}, {"date": "2018-04-23", "close": 0.05, "volume": 646114.0}, {"date": "2018-04-24", "close": 0.05, "volume": 158886.0}, {"date": "2018-04-26", "close": 0.04, "volume": 100000.0}, {"date": "2018-04-27", "close": 0.05, "volume": 266667.0}, {"date": "2018-05-01", "close": 0.04, "volume": 107000.0}, {"date": "2018-05-02", "close": 0.04, "volume": 530000.0}, {"date": "2018-05-04", "close": 0.04, "volume": 279000.0}, {"date": "2018-05-07", "close": 0.04, "volume": 5000.0}, {"date": "2018-05-08", "close": 0.04, "volume": 210000.0}, {"date": "2018-05-09", "close": 0.05, "volume": 73333.0}, {"date": "2018-05-10", "close": 0.04, "volume": 90000.0}, {"date": "2018-05-11", "close": 0.05, "volume": 98099.0}, {"date": "2018-05-14", "close": 0.04, "volume": 104670.0}, {"date": "2018-05-15", "close": 0.04, "volume": 27400.0}, {"date": "2018-05-17", "close": 0.04, "volume": 12500.0}, {"date": "2018-05-18", "close": 0.05, "volume": 3087654.0}, {"date": "2018-05-21", "close": 0.04, "volume": 211500.0}, {"date": "2018-05-22", "close": 0.04, "volume": 4090.0}, {"date": "2018-05-23", "close": 0.04, "volume": 120500.0}, {"date": "2018-05-24", "close": 0.05, "volume": 200000.0}, {"date": "2018-05-25", "close": 0.04, "volume": 503823.0}, {"date": "2018-05-28", "close": 0.04, "volume": 76500.0}, {"date": "2018-05-29", "close": 0.05, "volume": 130000.0}, {"date": "2018-05-30", "close": 0.05, "volume": 20000.0}, {"date": "2018-05-31", "close": 0.05, "volume": 100000.0}, {"date": "2018-06-01", "close": 0.04, "volume": 100000.0}, {"date": "2018-06-04", "close": 0.05, "volume": 2462044.0}, {"date": "2018-06-05", "close": 0.05, "volume": 2551770.0}, {"date": "2018-06-06", "close": 0.05, "volume": 1313050.0}, {"date": "2018-06-07", "close": 0.05, "volume": 187949.0}, {"date": "2018-06-08", "close": 0.05, "volume": 293380.0}, {"date": "2018-06-12", "close": 0.04, "volume": 257152.0}, {"date": "2018-06-13", "close": 0.04, "volume": 134794.0}, {"date": "2018-06-14", "close": 0.05, "volume": 51780.0}, {"date": "2018-06-15", "close": 0.05, "volume": 1524972.0}, {"date": "2018-06-18", "close": 0.05, "volume": 115000.0}, {"date": "2018-06-19", "close": 0.05, "volume": 357000.0}, {"date": "2018-06-20", "close": 0.05, "volume": 1744838.0}, {"date": "2018-06-21", "close": 0.04, "volume": 1364.0}, {"date": "2018-06-22", "close": 0.04, "volume": 62357.0}, {"date": "2018-06-25", "close": 0.05, "volume": 256074.0}, {"date": "2018-06-26", "close": 0.06, "volume": 16418.0}, {"date": "2018-06-27", "close": 0.05, "volume": 101464.0}, {"date": "2018-06-29", "close": 0.06, "volume": 10000.0}, {"date": "2018-07-03", "close": 0.06, "volume": 4884138.0}, {"date": "2018-07-04", "close": 0.05, "volume": 431350.0}, {"date": "2018-07-05", "close": 0.06, "volume": 10000.0}, {"date": "2018-07-06", "close": 0.06, "volume": 82166.0}, {"date": "2018-07-09", "close": 0.06, "volume": 15000.0}, {"date": "2018-07-11", "close": 0.05, "volume": 273363.0}, {"date": "2018-07-12", "close": 0.05, "volume": 73550.0}, {"date": "2018-07-13", "close": 0.05, "volume": 240000.0}, {"date": "2018-07-16", "close": 0.05, "volume": 400000.0}, {"date": "2018-07-17", "close": 0.05, "volume": 101954.0}, {"date": "2018-07-18", "close": 0.05, "volume": 133321.0}, {"date": "2018-07-20", "close": 0.05, "volume": 3124.0}, {"date": "2018-07-24", "close": 0.05, "volume": 41667.0}, {"date": "2018-07-25", "close": 0.05, "volume": 27851.0}, {"date": "2018-07-26", "close": 0.06, "volume": 49500.0}, {"date": "2018-07-27", "close": 0.06, "volume": 4040478.0}, {"date": "2018-07-30", "close": 0.06, "volume": 116000.0}, {"date": "2018-07-31", "close": 0.06, "volume": 18350.0}, {"date": "2018-08-01", "close": 0.05, "volume": 99962.0}, {"date": "2018-08-02", "close": 0.05, "volume": 30000.0}, {"date": "2018-08-03", "close": 0.05, "volume": 40500.0}, {"date": "2018-08-06", "close": 0.06, "volume": 76155.0}, {"date": "2018-08-08", "close": 0.06, "volume": 33001.0}, {"date": "2018-08-09", "close": 0.05, "volume": 100000.0}, {"date": "2018-08-13", "close": 0.05, "volume": 40000.0}, {"date": "2018-08-14", "close": 0.06, "volume": 314225.0}, {"date": "2018-08-16", "close": 0.05, "volume": 242500.0}, {"date": "2018-08-17", "close": 0.05, "volume": 552500.0}, {"date": "2018-08-20", "close": 0.05, "volume": 621519.0}, {"date": "2018-08-21", "close": 0.05, "volume": 2007698.0}, {"date": "2018-08-22", "close": 0.05, "volume": 394891.0}, {"date": "2018-08-24", "close": 0.05, "volume": 8191.0}, {"date": "2018-08-27", "close": 0.05, "volume": 74500.0}, {"date": "2018-08-28", "close": 0.04, "volume": 12000.0}, {"date": "2018-08-29", "close": 0.05, "volume": 20000.0}, {"date": "2018-08-30", "close": 0.05, "volume": 10000.0}, {"date": "2018-08-31", "close": 0.05, "volume": 15000.0}, {"date": "2018-09-04", "close": 0.04, "volume": 25615.0}, {"date": "2018-09-06", "close": 0.04, "volume": 1300.0}, {"date": "2018-09-10", "close": 0.05, "volume": 12500.0}, {"date": "2018-09-11", "close": 0.05, "volume": 875000.0}, {"date": "2018-09-13", "close": 0.04, "volume": 27000.0}, {"date": "2018-09-18", "close": 0.04, "volume": 561060.0}, {"date": "2018-09-24", "close": 0.04, "volume": 20000.0}, {"date": "2018-09-26", "close": 0.05, "volume": 315000.0}, {"date": "2018-09-27", "close": 0.05, "volume": 60724.0}, {"date": "2018-10-02", "close": 0.05, "volume": 1500.0}, {"date": "2018-10-03", "close": 0.05, "volume": 312500.0}, {"date": "2018-10-04", "close": 0.05, "volume": 14000.0}, {"date": "2018-10-05", "close": 0.05, "volume": 120000.0}, {"date": "2018-10-10", "close": 0.05, "volume": 19500.0}, {"date": "2018-10-11", "close": 0.04, "volume": 10000.0}, {"date": "2018-10-15", "close": 0.04, "volume": 210000.0}, {"date": "2018-10-22", "close": 0.04, "volume": 30000.0}, {"date": "2018-10-29", "close": 0.04, "volume": 20000.0}, {"date": "2018-10-30", "close": 0.04, "volume": 102077.0}, {"date": "2018-10-31", "close": 0.05, "volume": 25000.0}, {"date": "2018-11-01", "close": 0.04, "volume": 115000.0}, {"date": "2018-11-07", "close": 0.04, "volume": 32779.0}, {"date": "2018-11-14", "close": 0.04, "volume": 1114626.0}, {"date": "2018-11-16", "close": 0.04, "volume": 64000.0}, {"date": "2018-11-20", "close": 0.04, "volume": 30000.0}, {"date": "2018-11-21", "close": 0.04, "volume": 10500.0}, {"date": "2018-11-22", "close": 0.04, "volume": 100000.0}, {"date": "2018-11-23", "close": 0.04, "volume": 64500.0}, {"date": "2018-11-26", "close": 0.04, "volume": 59667.0}, {"date": "2018-11-27", "close": 0.04, "volume": 45925.0}, {"date": "2018-11-28", "close": 0.04, "volume": 20000.0}, {"date": "2018-11-29", "close": 0.04, "volume": 45647.0}, {"date": "2018-11-30", "close": 0.05, "volume": 5000.0}, {"date": "2018-12-03", "close": 0.04, "volume": 344137.0}, {"date": "2018-12-04", "close": 0.04, "volume": 2080938.0}, {"date": "2018-12-05", "close": 0.04, "volume": 80000.0}, {"date": "2018-12-06", "close": 0.04, "volume": 12500.0}, {"date": "2018-12-07", "close": 0.04, "volume": 250000.0}, {"date": "2018-12-11", "close": 0.04, "volume": 91822.0}, {"date": "2018-12-12", "close": 0.03, "volume": 50000.0}, {"date": "2018-12-13", "close": 0.04, "volume": 686652.0}, {"date": "2018-12-14", "close": 0.04, "volume": 23348.0}, {"date": "2018-12-19", "close": 0.04, "volume": 187500.0}, {"date": "2018-12-21", "close": 0.04, "volume": 50000.0}, {"date": "2019-01-03", "close": 0.04, "volume": 494532.0}, {"date": "2019-01-04", "close": 0.04, "volume": 141852.0}, {"date": "2019-01-07", "close": 0.04, "volume": 50000.0}, {"date": "2019-01-08", "close": 0.04, "volume": 10616.0}, {"date": "2019-01-09", "close": 0.04, "volume": 239384.0}, {"date": "2019-01-10", "close": 0.04, "volume": 95000.0}, {"date": "2019-01-14", "close": 0.03, "volume": 9025.0}, {"date": "2019-01-15", "close": 0.04, "volume": 117033.0}, {"date": "2019-01-16", "close": 0.04, "volume": 9200.0}, {"date": "2019-01-22", "close": 0.04, "volume": 125000.0}, {"date": "2019-01-25", "close": 0.03, "volume": 8600.0}, {"date": "2019-01-31", "close": 0.04, "volume": 138501.0}, {"date": "2019-02-01", "close": 0.04, "volume": 100000.0}, {"date": "2019-02-15", "close": 0.03, "volume": 100000.0}, {"date": "2019-02-19", "close": 0.03, "volume": 200000.0}, {"date": "2019-02-20", "close": 0.04, "volume": 338632.0}, {"date": "2019-02-21", "close": 0.04, "volume": 25000.0}, {"date": "2019-02-22", "close": 0.03, "volume": 251667.0}, {"date": "2019-02-25", "close": 0.03, "volume": 1350.0}, {"date": "2019-02-26", "close": 0.03, "volume": 20750.0}, {"date": "2019-02-27", "close": 0.04, "volume": 17150.0}, {"date": "2019-02-28", "close": 0.04, "volume": 3052.0}, {"date": "2019-03-05", "close": 0.03, "volume": 15571.0}, {"date": "2019-03-06", "close": 0.03, "volume": 14384.0}, {"date": "2019-03-07", "close": 0.03, "volume": 20265.0}, {"date": "2019-03-11", "close": 0.03, "volume": 9500.0}, {"date": "2019-03-12", "close": 0.03, "volume": 69500.0}, {"date": "2019-03-14", "close": 0.03, "volume": 280000.0}, {"date": "2019-03-15", "close": 0.03, "volume": 10000.0}, {"date": "2019-03-18", "close": 0.03, "volume": 20000.0}, {"date": "2019-03-19", "close": 0.04, "volume": 6200.0}, {"date": "2019-03-20", "close": 0.04, "volume": 12500.0}, {"date": "2019-03-21", "close": 0.03, "volume": 57500.0}, {"date": "2019-03-22", "close": 0.03, "volume": 2500.0}, {"date": "2019-03-25", "close": 0.03, "volume": 55500.0}, {"date": "2019-03-29", "close": 0.03, "volume": 73500.0}, {"date": "2019-04-01", "close": 0.03, "volume": 10000.0}, {"date": "2019-04-02", "close": 0.04, "volume": 5001.0}, {"date": "2019-04-05", "close": 0.03, "volume": 18000.0}, {"date": "2019-04-10", "close": 0.03, "volume": 100000.0}, {"date": "2019-04-11", "close": 0.03, "volume": 10000.0}, {"date": "2019-04-12", "close": 0.03, "volume": 238000.0}, {"date": "2019-04-15", "close": 0.03, "volume": 75234.0}, {"date": "2019-04-16", "close": 0.04, "volume": 4626.0}, {"date": "2019-04-17", "close": 0.03, "volume": 100000.0}, {"date": "2019-04-18", "close": 0.04, "volume": 12500.0}, {"date": "2019-04-23", "close": 0.04, "volume": 4800.0}, {"date": "2019-05-03", "close": 0.04, "volume": 175000.0}, {"date": "2019-05-23", "close": 0.04, "volume": 13100.0}, {"date": "2019-05-31", "close": 0.03, "volume": 27551.0}, {"date": "2019-06-03", "close": 0.03, "volume": 2203588.0}, {"date": "2019-06-04", "close": 0.03, "volume": 407789.0}, {"date": "2019-06-06", "close": 0.03, "volume": 100000.0}, {"date": "2019-06-07", "close": 0.02, "volume": 45607.0}, {"date": "2019-06-11", "close": 0.03, "volume": 760023.0}, {"date": "2019-06-21", "close": 0.03, "volume": 582668.0}, {"date": "2019-06-24", "close": 0.03, "volume": 1060004.0}, {"date": "2019-06-25", "close": 0.04, "volume": 55546.0}, {"date": "2019-06-28", "close": 0.03, "volume": 140101.0}, {"date": "2019-07-02", "close": 0.03, "volume": 542213.0}, {"date": "2019-07-03", "close": 0.03, "volume": 270000.0}, {"date": "2019-07-05", "close": 0.03, "volume": 1000000.0}, {"date": "2019-07-08", "close": 0.04, "volume": 16000.0}, {"date": "2019-07-10", "close": 0.03, "volume": 1447714.0}, {"date": "2019-07-12", "close": 0.03, "volume": 113500.0}, {"date": "2019-07-16", "close": 0.03, "volume": 1586969.0}, {"date": "2019-07-19", "close": 0.03, "volume": 623168.0}, {"date": "2019-07-22", "close": 0.03, "volume": 126125.0}, {"date": "2019-07-23", "close": 0.03, "volume": 1976832.0}, {"date": "2019-07-31", "close": 0.03, "volume": 100000.0}, {"date": "2019-08-02", "close": 0.04, "volume": 2465000.0}, {"date": "2019-08-05", "close": 0.04, "volume": 126500.0}, {"date": "2019-08-06", "close": 0.04, "volume": 14000.0}, {"date": "2019-08-08", "close": 0.04, "volume": 1571375.0}, {"date": "2019-08-09", "close": 0.05, "volume": 324500.0}, {"date": "2019-08-12", "close": 0.04, "volume": 248240.0}, {"date": "2019-08-13", "close": 0.05, "volume": 1000.0}, {"date": "2019-08-14", "close": 0.05, "volume": 84108.0}, {"date": "2019-08-15", "close": 0.04, "volume": 1742562.0}, {"date": "2019-08-16", "close": 0.03, "volume": 15000.0}, {"date": "2019-08-19", "close": 0.04, "volume": 49000.0}, {"date": "2019-08-21", "close": 0.04, "volume": 32500.0}, {"date": "2019-08-22", "close": 0.03, "volume": 41577.0}, {"date": "2019-08-23", "close": 0.03, "volume": 303975.0}, {"date": "2019-08-26", "close": 0.04, "volume": 94726.0}, {"date": "2019-08-29", "close": 0.04, "volume": 42500.0}, {"date": "2019-08-30", "close": 0.03, "volume": 70000.0}, {"date": "2019-09-03", "close": 0.03, "volume": 262725.0}, {"date": "2019-09-05", "close": 0.03, "volume": 250010.0}, {"date": "2019-09-06", "close": 0.03, "volume": 745.0}, {"date": "2019-09-10", "close": 0.04, "volume": 1000.0}, {"date": "2019-09-13", "close": 0.03, "volume": 117500.0}, {"date": "2019-09-16", "close": 0.04, "volume": 41000.0}, {"date": "2019-09-18", "close": 0.03, "volume": 130000.0}, {"date": "2019-09-19", "close": 0.03, "volume": 657738.0}, {"date": "2019-09-20", "close": 0.03, "volume": 202898.0}, {"date": "2019-09-23", "close": 0.03, "volume": 557815.0}, {"date": "2019-09-24", "close": 0.03, "volume": 297500.0}, {"date": "2019-09-27", "close": 0.03, "volume": 25000.0}, {"date": "2019-09-30", "close": 0.03, "volume": 379133.0}, {"date": "2019-10-01", "close": 0.03, "volume": 1895804.0}, {"date": "2019-10-02", "close": 0.03, "volume": 29500.0}, {"date": "2019-10-04", "close": 0.03, "volume": 1667000.0}, {"date": "2019-10-11", "close": 0.03, "volume": 508571.0}, {"date": "2019-10-14", "close": 0.03, "volume": 1176082.0}, {"date": "2019-10-15", "close": 0.03, "volume": 572983.0}, {"date": "2019-10-16", "close": 0.03, "volume": 18300.0}, {"date": "2019-10-17", "close": 0.03, "volume": 62989.0}, {"date": "2019-10-18", "close": 0.03, "volume": 754458.0}, {"date": "2019-10-22", "close": 0.03, "volume": 85747.0}, {"date": "2019-10-24", "close": 0.03, "volume": 121375.0}, {"date": "2019-10-28", "close": 0.03, "volume": 101125.0}, {"date": "2019-10-29", "close": 0.03, "volume": 53333.0}, {"date": "2019-10-30", "close": 0.03, "volume": 4800.0}, {"date": "2019-10-31", "close": 0.03, "volume": 52736.0}, {"date": "2019-11-11", "close": 0.03, "volume": 17000.0}, {"date": "2019-11-28", "close": 0.02, "volume": 100000.0}, {"date": "2019-12-02", "close": 0.02, "volume": 60000.0}, {"date": "2019-12-11", "close": 0.02, "volume": 60000.0}, {"date": "2019-12-16", "close": 0.02, "volume": 1000000.0}, {"date": "2019-12-30", "close": 0.02, "volume": 200000.0}, {"date": "2020-01-02", "close": 0.02, "volume": 100000.0}, {"date": "2020-01-07", "close": 0.02, "volume": 50000.0}, {"date": "2020-01-08", "close": 0.02, "volume": 643.0}, {"date": "2020-01-13", "close": 0.02, "volume": 125643.0}, {"date": "2020-01-14", "close": 0.02, "volume": 25000.0}, {"date": "2020-01-17", "close": 0.02, "volume": 50000.0}, {"date": "2020-01-21", "close": 0.02, "volume": 500000.0}, {"date": "2020-01-28", "close": 0.02, "volume": 42240.0}, {"date": "2020-01-29", "close": 0.02, "volume": 50000.0}, {"date": "2020-02-03", "close": 0.02, "volume": 11000.0}, {"date": "2020-02-05", "close": 0.02, "volume": 9357.0}, {"date": "2020-02-06", "close": 0.02, "volume": 643.0}, {"date": "2020-02-07", "close": 0.02, "volume": 25000.0}, {"date": "2020-02-10", "close": 0.02, "volume": 39000.0}, {"date": "2020-02-12", "close": 0.02, "volume": 1941155.0}, {"date": "2020-02-17", "close": 0.02, "volume": 30000.0}, {"date": "2020-02-20", "close": 0.03, "volume": 100000.0}, {"date": "2020-02-21", "close": 0.02, "volume": 100000.0}, {"date": "2020-02-24", "close": 0.02, "volume": 725000.0}, {"date": "2020-03-03", "close": 0.02, "volume": 490000.0}, {"date": "2020-03-04", "close": 0.02, "volume": 2690842.0}, {"date": "2020-03-05", "close": 0.02, "volume": 125000.0}, {"date": "2020-03-06", "close": 0.02, "volume": 78883.0}, {"date": "2020-03-09", "close": 0.02, "volume": 71117.0}, {"date": "2020-03-10", "close": 0.02, "volume": 48796.0}, {"date": "2020-03-11", "close": 0.02, "volume": 625000.0}, {"date": "2020-03-12", "close": 0.02, "volume": 70000.0}, {"date": "2020-03-13", "close": 0.02, "volume": 2400000.0}, {"date": "2020-03-18", "close": 0.02, "volume": 50000.0}, {"date": "2020-03-19", "close": 0.02, "volume": 25000.0}, {"date": "2020-03-23", "close": 0.01, "volume": 20000.0}, {"date": "2020-03-25", "close": 0.02, "volume": 30000.0}, {"date": "2020-03-27", "close": 0.01, "volume": 130000.0}, {"date": "2020-04-01", "close": 0.02, "volume": 10000.0}, {"date": "2020-04-06", "close": 0.01, "volume": 100000.0}, {"date": "2020-04-07", "close": 0.03, "volume": 553601.0}, {"date": "2020-04-08", "close": 0.03, "volume": 200000.0}, {"date": "2020-04-09", "close": 0.02, "volume": 253000.0}, {"date": "2020-04-14", "close": 0.02, "volume": 460000.0}, {"date": "2020-04-15", "close": 0.02, "volume": 896665.0}, {"date": "2020-04-16", "close": 0.02, "volume": 60000.0}, {"date": "2020-04-20", "close": 0.02, "volume": 619146.0}, {"date": "2020-04-21", "close": 0.02, "volume": 75000.0}, {"date": "2020-04-23", "close": 0.03, "volume": 9112596.0}, {"date": "2020-04-24", "close": 0.03, "volume": 2849325.0}, {"date": "2020-04-27", "close": 0.03, "volume": 796604.0}, {"date": "2020-04-28", "close": 0.02, "volume": 166000.0}, {"date": "2020-04-29", "close": 0.02, "volume": 56363.0}, {"date": "2020-05-01", "close": 0.03, "volume": 1289659.0}, {"date": "2020-05-04", "close": 0.03, "volume": 106667.0}, {"date": "2020-05-05", "close": 0.04, "volume": 5097228.0}, {"date": "2020-05-06", "close": 0.04, "volume": 621752.0}, {"date": "2020-05-11", "close": 0.04, "volume": 200000.0}, {"date": "2020-05-12", "close": 0.03, "volume": 260000.0}, {"date": "2020-05-13", "close": 0.03, "volume": 61300.0}, {"date": "2020-05-14", "close": 0.04, "volume": 3162532.0}, {"date": "2020-05-15", "close": 0.04, "volume": 936501.0}, {"date": "2020-05-18", "close": 0.04, "volume": 1159626.0}, {"date": "2020-05-19", "close": 0.04, "volume": 1130774.0}, {"date": "2020-05-20", "close": 0.04, "volume": 563510.0}, {"date": "2020-05-21", "close": 0.04, "volume": 100000.0}, {"date": "2020-05-22", "close": 0.04, "volume": 25000.0}, {"date": "2020-05-25", "close": 0.04, "volume": 75000.0}, {"date": "2020-05-26", "close": 0.04, "volume": 189500.0}, {"date": "2020-05-27", "close": 0.04, "volume": 1636594.0}, {"date": "2020-05-28", "close": 0.04, "volume": 812850.0}, {"date": "2020-05-29", "close": 0.05, "volume": 4377869.0}, {"date": "2020-06-01", "close": 0.06, "volume": 438333.0}, {"date": "2020-06-02", "close": 0.04, "volume": 2549578.0}, {"date": "2020-06-03", "close": 0.05, "volume": 1776514.0}, {"date": "2020-06-04", "close": 0.05, "volume": 1294110.0}, {"date": "2020-06-05", "close": 0.05, "volume": 776443.0}, {"date": "2020-06-09", "close": 0.05, "volume": 346618.0}, {"date": "2020-06-10", "close": 0.05, "volume": 61069.0}, {"date": "2020-06-11", "close": 0.05, "volume": 1197367.0}, {"date": "2020-06-12", "close": 0.04, "volume": 505000.0}, {"date": "2020-06-15", "close": 0.06, "volume": 668862.0}, {"date": "2020-06-16", "close": 0.05, "volume": 2892619.0}, {"date": "2020-06-17", "close": 0.05, "volume": 116610.0}, {"date": "2020-06-18", "close": 0.06, "volume": 10500.0}, {"date": "2020-06-19", "close": 0.06, "volume": 70657.0}, {"date": "2020-06-22", "close": 0.05, "volume": 112500.0}, {"date": "2020-06-24", "close": 0.05, "volume": 149000.0}, {"date": "2020-06-25", "close": 0.06, "volume": 496000.0}, {"date": "2020-06-26", "close": 0.06, "volume": 1552333.0}, {"date": "2020-06-29", "close": 0.05, "volume": 213000.0}, {"date": "2020-06-30", "close": 0.06, "volume": 85529.0}, {"date": "2020-07-01", "close": 0.06, "volume": 1743875.0}, {"date": "2020-07-02", "close": 0.06, "volume": 479333.0}, {"date": "2020-07-03", "close": 0.07, "volume": 251800.0}, {"date": "2020-07-06", "close": 0.06, "volume": 2823369.0}, {"date": "2020-07-07", "close": 0.06, "volume": 528747.0}, {"date": "2020-07-08", "close": 0.06, "volume": 286275.0}, {"date": "2020-07-09", "close": 0.06, "volume": 470175.0}, {"date": "2020-07-10", "close": 0.06, "volume": 397000.0}, {"date": "2020-07-13", "close": 0.06, "volume": 251952.0}, {"date": "2020-07-14", "close": 0.06, "volume": 1598635.0}, {"date": "2020-07-15", "close": 0.06, "volume": 58084.0}, {"date": "2020-07-16", "close": 0.05, "volume": 195834.0}, {"date": "2020-07-17", "close": 0.05, "volume": 500000.0}, {"date": "2020-07-21", "close": 0.05, "volume": 168601.0}, {"date": "2020-07-23", "close": 0.06, "volume": 632000.0}, {"date": "2020-07-24", "close": 0.04, "volume": 4300478.0}, {"date": "2020-07-27", "close": 0.04, "volume": 198791.0}, {"date": "2020-07-28", "close": 0.05, "volume": 778270.0}, {"date": "2020-07-29", "close": 0.05, "volume": 475401.0}, {"date": "2020-07-30", "close": 0.05, "volume": 103332.0}, {"date": "2020-07-31", "close": 0.05, "volume": 20000.0}, {"date": "2020-08-03", "close": 0.05, "volume": 420000.0}, {"date": "2020-08-04", "close": 0.05, "volume": 823856.0}, {"date": "2020-08-05", "close": 0.05, "volume": 687830.0}, {"date": "2020-08-06", "close": 0.06, "volume": 56667.0}, {"date": "2020-08-07", "close": 0.06, "volume": 200000.0}, {"date": "2020-08-10", "close": 0.05, "volume": 102747.0}, {"date": "2020-08-11", "close": 0.05, "volume": 250000.0}, {"date": "2020-08-12", "close": 0.05, "volume": 577402.0}, {"date": "2020-08-13", "close": 0.04, "volume": 28300.0}, {"date": "2020-08-17", "close": 0.05, "volume": 900177.0}, {"date": "2020-08-18", "close": 0.05, "volume": 1000000.0}, {"date": "2020-08-19", "close": 0.05, "volume": 1259620.0}, {"date": "2020-08-20", "close": 0.05, "volume": 210000.0}, {"date": "2020-08-21", "close": 0.04, "volume": 98105.0}, {"date": "2020-08-24", "close": 0.05, "volume": 939200.0}, {"date": "2020-08-25", "close": 0.05, "volume": 429006.0}, {"date": "2020-08-26", "close": 0.05, "volume": 107198.0}, {"date": "2020-08-27", "close": 0.05, "volume": 319145.0}, {"date": "2020-08-28", "close": 0.05, "volume": 450000.0}, {"date": "2020-08-31", "close": 0.05, "volume": 71601.0}, {"date": "2020-09-01", "close": 0.05, "volume": 114000.0}, {"date": "2020-09-03", "close": 0.05, "volume": 160000.0}, {"date": "2020-09-04", "close": 0.04, "volume": 10000.0}, {"date": "2020-09-07", "close": 0.07, "volume": 11455930.0}, {"date": "2020-09-08", "close": 0.07, "volume": 6222448.0}, {"date": "2020-09-09", "close": 0.06, "volume": 1474825.0}, {"date": "2020-09-10", "close": 0.06, "volume": 4048066.0}, {"date": "2020-09-11", "close": 0.08, "volume": 4428394.0}, {"date": "2020-09-14", "close": 0.1, "volume": 3849988.0}, {"date": "2020-09-15", "close": 0.09, "volume": 5298115.0}, {"date": "2020-09-16", "close": 0.08, "volume": 596429.0}, {"date": "2020-09-17", "close": 0.08, "volume": 3266685.0}, {"date": "2020-09-18", "close": 0.08, "volume": 1381322.0}, {"date": "2020-09-21", "close": 0.07, "volume": 1258376.0}, {"date": "2020-09-22", "close": 0.07, "volume": 447965.0}, {"date": "2020-09-23", "close": 0.07, "volume": 615814.0}, {"date": "2020-09-24", "close": 0.07, "volume": 2656732.0}, {"date": "2020-09-25", "close": 0.07, "volume": 432899.0}, {"date": "2020-09-28", "close": 0.06, "volume": 189023.0}, {"date": "2020-09-29", "close": 0.06, "volume": 96343.0}, {"date": "2020-09-30", "close": 0.06, "volume": 111964.0}, {"date": "2020-10-01", "close": 0.06, "volume": 102500.0}, {"date": "2020-10-02", "close": 0.07, "volume": 72182.0}, {"date": "2020-10-05", "close": 0.06, "volume": 3067235.0}, {"date": "2020-10-06", "close": 0.06, "volume": 18286.0}, {"date": "2020-10-07", "close": 0.07, "volume": 321591.0}, {"date": "2020-10-08", "close": 0.06, "volume": 63343.0}, {"date": "2020-10-09", "close": 0.06, "volume": 449915.0}, {"date": "2020-10-12", "close": 0.07, "volume": 4650124.0}, {"date": "2020-10-13", "close": 0.07, "volume": 2007285.0}, {"date": "2020-10-14", "close": 0.07, "volume": 302528.0}, {"date": "2020-10-15", "close": 0.08, "volume": 676505.0}, {"date": "2020-10-16", "close": 0.08, "volume": 191313.0}, {"date": "2020-10-19", "close": 0.08, "volume": 230073.0}, {"date": "2020-10-20", "close": 0.07, "volume": 69348.0}, {"date": "2020-10-21", "close": 0.07, "volume": 253893.0}, {"date": "2020-10-22", "close": 0.07, "volume": 579660.0}, {"date": "2020-10-23", "close": 0.06, "volume": 801859.0}, {"date": "2020-10-26", "close": 0.06, "volume": 500000.0}, {"date": "2020-10-27", "close": 0.06, "volume": 557143.0}, {"date": "2020-10-28", "close": 0.06, "volume": 227000.0}, {"date": "2020-10-29", "close": 0.06, "volume": 2804044.0}, {"date": "2020-10-30", "close": 0.05, "volume": 81333.0}, {"date": "2020-11-02", "close": 0.05, "volume": 130433.0}, {"date": "2020-11-03", "close": 0.05, "volume": 201250.0}, {"date": "2020-11-05", "close": 0.06, "volume": 1081335.0}, {"date": "2020-11-06", "close": 0.06, "volume": 508500.0}, {"date": "2020-11-09", "close": 0.06, "volume": 100000.0}, {"date": "2020-11-10", "close": 0.06, "volume": 1459284.0}, {"date": "2020-11-11", "close": 0.06, "volume": 116933.0}, {"date": "2020-11-13", "close": 0.06, "volume": 70158.0}, {"date": "2020-11-16", "close": 0.06, "volume": 15000.0}, {"date": "2020-11-17", "close": 0.07, "volume": 2391103.0}, {"date": "2020-11-18", "close": 0.07, "volume": 233500.0}, {"date": "2020-11-19", "close": 0.07, "volume": 183500.0}, {"date": "2020-11-20", "close": 0.07, "volume": 393899.0}, {"date": "2020-11-23", "close": 0.07, "volume": 210027.0}, {"date": "2020-11-24", "close": 0.07, "volume": 668562.0}, {"date": "2020-11-25", "close": 0.06, "volume": 79901.0}, {"date": "2020-11-30", "close": 0.06, "volume": 100416.0}, {"date": "2020-12-01", "close": 0.06, "volume": 12313.0}, {"date": "2020-12-02", "close": 0.06, "volume": 887084.0}, {"date": "2020-12-03", "close": 0.06, "volume": 1396712.0}, {"date": "2020-12-04", "close": 0.06, "volume": 51413.0}, {"date": "2020-12-07", "close": 0.07, "volume": 163814.0}, {"date": "2020-12-08", "close": 0.07, "volume": 138499.0}, {"date": "2020-12-09", "close": 0.07, "volume": 71287.0}, {"date": "2020-12-11", "close": 0.06, "volume": 139786.0}, {"date": "2020-12-14", "close": 0.06, "volume": 76714.0}, {"date": "2020-12-16", "close": 0.06, "volume": 21144.0}, {"date": "2020-12-17", "close": 0.06, "volume": 80000.0}, {"date": "2020-12-18", "close": 0.06, "volume": 20186.0}, {"date": "2020-12-22", "close": 0.06, "volume": 359501.0}, {"date": "2020-12-23", "close": 0.07, "volume": 308500.0}, {"date": "2020-12-24", "close": 0.06, "volume": 7000.0}, {"date": "2020-12-29", "close": 0.07, "volume": 21429.0}, {"date": "2020-12-31", "close": 0.06, "volume": 24482.0}, {"date": "2021-01-04", "close": 0.07, "volume": 1901477.0}, {"date": "2021-01-05", "close": 0.07, "volume": 1167547.0}, {"date": "2021-01-06", "close": 0.07, "volume": 181455.0}, {"date": "2021-01-07", "close": 0.07, "volume": 59679.0}, {"date": "2021-01-08", "close": 0.07, "volume": 254900.0}, {"date": "2021-01-11", "close": 0.06, "volume": 832733.0}, {"date": "2021-01-12", "close": 0.07, "volume": 1321403.0}, {"date": "2021-01-13", "close": 0.06, "volume": 468286.0}, {"date": "2021-01-14", "close": 0.06, "volume": 158378.0}, {"date": "2021-01-15", "close": 0.07, "volume": 820059.0}, {"date": "2021-01-18", "close": 0.07, "volume": 173000.0}, {"date": "2021-01-19", "close": 0.07, "volume": 70000.0}, {"date": "2021-01-20", "close": 0.07, "volume": 157630.0}, {"date": "2021-01-21", "close": 0.07, "volume": 16309.0}, {"date": "2021-01-22", "close": 0.07, "volume": 100479.0}, {"date": "2021-01-25", "close": 0.07, "volume": 700321.0}, {"date": "2021-01-27", "close": 0.06, "volume": 221527.0}, {"date": "2021-01-28", "close": 0.06, "volume": 1267981.0}, {"date": "2021-01-29", "close": 0.06, "volume": 805057.0}, {"date": "2021-02-01", "close": 0.06, "volume": 711250.0}, {"date": "2021-02-02", "close": 0.06, "volume": 225000.0}, {"date": "2021-02-03", "close": 0.06, "volume": 127929.0}, {"date": "2021-02-04", "close": 0.06, "volume": 40714.0}, {"date": "2021-02-05", "close": 0.06, "volume": 274000.0}, {"date": "2021-02-08", "close": 0.06, "volume": 2457372.0}, {"date": "2021-02-09", "close": 0.06, "volume": 274203.0}, {"date": "2021-02-10", "close": 0.05, "volume": 5390469.0}, {"date": "2021-02-11", "close": 0.05, "volume": 1892352.0}, {"date": "2021-02-12", "close": 0.05, "volume": 1710301.0}, {"date": "2021-02-15", "close": 0.05, "volume": 1117321.0}, {"date": "2021-02-16", "close": 0.05, "volume": 1387560.0}, {"date": "2021-02-17", "close": 0.06, "volume": 688500.0}, {"date": "2021-02-18", "close": 0.05, "volume": 117321.0}, {"date": "2021-02-19", "close": 0.06, "volume": 4166674.0}, {"date": "2021-02-22", "close": 0.06, "volume": 663136.0}, {"date": "2021-02-23", "close": 0.06, "volume": 500039.0}, {"date": "2021-02-24", "close": 0.06, "volume": 202500.0}, {"date": "2021-02-25", "close": 0.06, "volume": 913382.0}, {"date": "2021-02-26", "close": 0.06, "volume": 50000.0}, {"date": "2021-03-01", "close": 0.06, "volume": 386667.0}, {"date": "2021-03-02", "close": 0.06, "volume": 646077.0}, {"date": "2021-03-03", "close": 0.06, "volume": 430403.0}, {"date": "2021-03-04", "close": 0.06, "volume": 536041.0}, {"date": "2021-03-05", "close": 0.05, "volume": 1036250.0}, {"date": "2021-03-08", "close": 0.06, "volume": 307333.0}, {"date": "2021-03-09", "close": 0.06, "volume": 270980.0}, {"date": "2021-03-10", "close": 0.06, "volume": 10000.0}, {"date": "2021-03-11", "close": 0.06, "volume": 24000.0}, {"date": "2021-03-12", "close": 0.06, "volume": 10000.0}, {"date": "2021-03-16", "close": 0.06, "volume": 117500.0}, {"date": "2021-03-17", "close": 0.06, "volume": 569715.0}, {"date": "2021-03-18", "close": 0.06, "volume": 829663.0}, {"date": "2021-03-22", "close": 0.06, "volume": 167857.0}, {"date": "2021-03-23", "close": 0.06, "volume": 607189.0}, {"date": "2021-03-24", "close": 0.07, "volume": 597530.0}, {"date": "2021-03-29", "close": 0.06, "volume": 40000.0}, {"date": "2021-03-30", "close": 0.06, "volume": 25000.0}, {"date": "2021-03-31", "close": 0.06, "volume": 179167.0}, {"date": "2021-04-01", "close": 0.06, "volume": 10643.0}, {"date": "2021-04-06", "close": 0.06, "volume": 183233.0}, {"date": "2021-04-07", "close": 0.06, "volume": 797201.0}, {"date": "2021-04-08", "close": 0.07, "volume": 100000.0}, {"date": "2021-04-09", "close": 0.06, "volume": 160832.0}, {"date": "2021-04-12", "close": 0.06, "volume": 505603.0}, {"date": "2021-04-13", "close": 0.06, "volume": 85000.0}, {"date": "2021-04-14", "close": 0.06, "volume": 1154870.0}, {"date": "2021-04-15", "close": 0.07, "volume": 94588.0}, {"date": "2021-04-16", "close": 0.06, "volume": 19500.0}, {"date": "2021-04-19", "close": 0.06, "volume": 409574.0}, {"date": "2021-04-20", "close": 0.06, "volume": 516328.0}, {"date": "2021-04-21", "close": 0.06, "volume": 12500.0}, {"date": "2021-04-22", "close": 0.06, "volume": 10000.0}, {"date": "2021-04-23", "close": 0.06, "volume": 231633.0}, {"date": "2021-04-26", "close": 0.06, "volume": 201000.0}, {"date": "2021-04-27", "close": 0.06, "volume": 71287.0}, {"date": "2021-04-28", "close": 0.06, "volume": 309783.0}, {"date": "2021-04-29", "close": 0.06, "volume": 2521747.0}, {"date": "2021-04-30", "close": 0.06, "volume": 304428.0}, {"date": "2021-05-03", "close": 0.06, "volume": 242381.0}, {"date": "2021-05-04", "close": 0.06, "volume": 717768.0}, {"date": "2021-05-05", "close": 0.06, "volume": 175000.0}, {"date": "2021-05-06", "close": 0.06, "volume": 62500.0}, {"date": "2021-05-07", "close": 0.07, "volume": 148000.0}, {"date": "2021-05-10", "close": 0.07, "volume": 856323.0}, {"date": "2021-05-11", "close": 0.07, "volume": 2559577.0}, {"date": "2021-05-12", "close": 0.07, "volume": 200200.0}, {"date": "2021-05-13", "close": 0.07, "volume": 427000.0}, {"date": "2021-05-14", "close": 0.07, "volume": 576326.0}, {"date": "2021-05-17", "close": 0.07, "volume": 10190.0}, {"date": "2021-05-21", "close": 0.09, "volume": 11138755.0}, {"date": "2021-05-24", "close": 0.08, "volume": 2382413.0}, {"date": "2021-05-25", "close": 0.09, "volume": 916897.0}, {"date": "2021-05-26", "close": 0.09, "volume": 1099520.0}, {"date": "2021-05-27", "close": 0.1, "volume": 2951531.0}, {"date": "2021-05-28", "close": 0.09, "volume": 1317817.0}, {"date": "2021-05-31", "close": 0.1, "volume": 5725950.0}, {"date": "2021-06-01", "close": 0.1, "volume": 3147576.0}, {"date": "2021-06-02", "close": 0.12, "volume": 3803140.0}, {"date": "2021-06-03", "close": 0.11, "volume": 3238259.0}, {"date": "2021-06-04", "close": 0.12, "volume": 2671549.0}, {"date": "2021-06-07", "close": 0.12, "volume": 3425715.0}, {"date": "2021-06-08", "close": 0.12, "volume": 2381341.0}, {"date": "2021-06-09", "close": 0.11, "volume": 948580.0}, {"date": "2021-06-10", "close": 0.11, "volume": 714672.0}, {"date": "2021-06-11", "close": 0.12, "volume": 546029.0}, {"date": "2021-06-15", "close": 0.12, "volume": 374015.0}, {"date": "2021-06-16", "close": 0.12, "volume": 997020.0}, {"date": "2021-06-17", "close": 0.1, "volume": 3601009.0}, {"date": "2021-06-18", "close": 0.1, "volume": 1846020.0}, {"date": "2021-06-21", "close": 0.1, "volume": 3213788.0}, {"date": "2021-06-22", "close": 0.11, "volume": 690346.0}, {"date": "2021-06-23", "close": 0.1, "volume": 237050.0}, {"date": "2021-06-24", "close": 0.11, "volume": 560399.0}, {"date": "2021-06-25", "close": 0.1, "volume": 44985.0}, {"date": "2021-06-28", "close": 0.1, "volume": 565163.0}, {"date": "2021-06-29", "close": 0.1, "volume": 1547536.0}, {"date": "2021-06-30", "close": 0.11, "volume": 1204949.0}, {"date": "2021-07-01", "close": 0.11, "volume": 396607.0}, {"date": "2021-07-02", "close": 0.12, "volume": 240791.0}, {"date": "2021-07-05", "close": 0.12, "volume": 266632.0}, {"date": "2021-07-06", "close": 0.11, "volume": 412213.0}, {"date": "2021-07-07", "close": 0.11, "volume": 87250.0}, {"date": "2021-07-08", "close": 0.11, "volume": 400000.0}, {"date": "2021-07-09", "close": 0.11, "volume": 421536.0}, {"date": "2021-07-12", "close": 0.1, "volume": 123630.0}, {"date": "2021-07-13", "close": 0.1, "volume": 542136.0}, {"date": "2021-07-15", "close": 0.1, "volume": 863836.0}, {"date": "2021-07-16", "close": 0.1, "volume": 265849.0}, {"date": "2021-07-19", "close": 0.1, "volume": 440519.0}, {"date": "2021-07-20", "close": 0.09, "volume": 50000.0}, {"date": "2021-07-21", "close": 0.1, "volume": 416227.0}, {"date": "2021-07-22", "close": 0.11, "volume": 645805.0}, {"date": "2021-07-23", "close": 0.1, "volume": 28000.0}, {"date": "2021-07-26", "close": 0.1, "volume": 391817.0}, {"date": "2021-07-27", "close": 0.11, "volume": 906531.0}, {"date": "2021-08-06", "close": 0.135, "volume": 708605.0}, {"date": "2021-08-09", "close": 0.145, "volume": 755449.0}, {"date": "2021-08-10", "close": 0.14, "volume": 609487.0}, {"date": "2021-08-11", "close": 0.13, "volume": 951170.0}, {"date": "2021-08-12", "close": 0.13, "volume": 814893.0}, {"date": "2021-08-13", "close": 0.145, "volume": 1062565.0}, {"date": "2021-08-16", "close": 0.135, "volume": 403483.0}, {"date": "2021-08-17", "close": 0.13, "volume": 628818.0}, {"date": "2021-08-18", "close": 0.13, "volume": 415348.0}, {"date": "2021-08-19", "close": 0.135, "volume": 602357.0}, {"date": "2021-08-20", "close": 0.12, "volume": 536932.0}, {"date": "2021-08-23", "close": 0.125, "volume": 65337.0}, {"date": "2021-08-24", "close": 0.115, "volume": 870437.0}, {"date": "2021-08-25", "close": 0.12, "volume": 89145.0}, {"date": "2021-08-26", "close": 0.115, "volume": 213432.0}, {"date": "2021-08-27", "close": 0.115, "volume": 211949.0}, {"date": "2021-08-30", "close": 0.115, "volume": 259880.0}, {"date": "2021-08-31", "close": 0.11, "volume": 672720.0}, {"date": "2021-09-01", "close": 0.125, "volume": 74592.0}, {"date": "2021-09-02", "close": 0.12, "volume": 197212.0}, {"date": "2021-09-03", "close": 0.12, "volume": 233726.0}, {"date": "2021-09-07", "close": 0.12, "volume": 117992.0}, {"date": "2021-09-08", "close": 0.125, "volume": 247277.0}, {"date": "2021-09-09", "close": 0.115, "volume": 403103.0}, {"date": "2021-09-10", "close": 0.12, "volume": 47.0}, {"date": "2021-09-13", "close": 0.12, "volume": 204496.0}, {"date": "2021-09-14", "close": 0.12, "volume": 6883.0}, {"date": "2021-09-15", "close": 0.115, "volume": 511400.0}, {"date": "2021-09-16", "close": 0.115, "volume": 400990.0}, {"date": "2021-09-17", "close": 0.11, "volume": 447370.0}, {"date": "2021-09-20", "close": 0.11, "volume": 1108182.0}, {"date": "2021-09-21", "close": 0.105, "volume": 437859.0}, {"date": "2021-09-22", "close": 0.115, "volume": 266952.0}, {"date": "2021-09-23", "close": 0.115, "volume": 386969.0}, {"date": "2021-09-24", "close": 0.11, "volume": 19433.0}, {"date": "2021-09-27", "close": 0.11, "volume": 395660.0}, {"date": "2021-09-28", "close": 0.105, "volume": 174988.0}, {"date": "2021-09-29", "close": 0.105, "volume": 295149.0}, {"date": "2021-09-30", "close": 0.098, "volume": 1146078.0}, {"date": "2021-10-01", "close": 0.11, "volume": 185713.0}, {"date": "2021-10-04", "close": 0.115, "volume": 677891.0}, {"date": "2021-10-05", "close": 0.13, "volume": 1385348.0}, {"date": "2021-10-06", "close": 0.125, "volume": 138206.0}, {"date": "2021-10-07", "close": 0.125, "volume": 210498.0}, {"date": "2021-10-08", "close": 0.13, "volume": 339155.0}, {"date": "2021-10-11", "close": 0.13, "volume": 76919.0}, {"date": "2021-10-12", "close": 0.13, "volume": 183954.0}, {"date": "2021-10-13", "close": 0.15, "volume": 1244332.0}, {"date": "2021-10-14", "close": 0.15, "volume": 878965.0}, {"date": "2021-10-15", "close": 0.14, "volume": 964272.0}, {"date": "2021-10-18", "close": 0.145, "volume": 960861.0}, {"date": "2021-10-19", "close": 0.135, "volume": 293911.0}, {"date": "2021-10-20", "close": 0.135, "volume": 290393.0}, {"date": "2021-10-21", "close": 0.14, "volume": 542348.0}, {"date": "2021-10-22", "close": 0.15, "volume": 407770.0}, {"date": "2021-10-25", "close": 0.15, "volume": 419834.0}, {"date": "2021-10-26", "close": 0.15, "volume": 991154.0}, {"date": "2021-10-27", "close": 0.145, "volume": 214623.0}, {"date": "2021-10-28", "close": 0.145, "volume": 1127408.0}, {"date": "2021-10-29", "close": 0.15, "volume": 719256.0}, {"date": "2021-11-01", "close": 0.16, "volume": 1061730.0}, {"date": "2021-11-02", "close": 0.15, "volume": 209094.0}, {"date": "2021-11-03", "close": 0.15, "volume": 781932.0}, {"date": "2021-11-04", "close": 0.15, "volume": 249407.0}, {"date": "2021-11-05", "close": 0.155, "volume": 1009767.0}, {"date": "2021-11-08", "close": 0.145, "volume": 590926.0}, {"date": "2021-11-09", "close": 0.15, "volume": 134398.0}, {"date": "2021-11-10", "close": 0.16, "volume": 117376.0}, {"date": "2021-11-11", "close": 0.16, "volume": 421973.0}, {"date": "2021-11-12", "close": 0.145, "volume": 647943.0}, {"date": "2021-11-15", "close": 0.135, "volume": 734872.0}, {"date": "2021-11-18", "close": 0.14, "volume": 491218.0}, {"date": "2021-11-19", "close": 0.14, "volume": 34098.0}, {"date": "2021-11-22", "close": 0.13, "volume": 803699.0}, {"date": "2021-11-23", "close": 0.13, "volume": 1051421.0}, {"date": "2021-11-24", "close": 0.125, "volume": 627157.0}, {"date": "2021-11-25", "close": 0.125, "volume": 515626.0}, {"date": "2021-11-26", "close": 0.125, "volume": 786733.0}, {"date": "2021-11-29", "close": 0.12, "volume": 831564.0}, {"date": "2021-11-30", "close": 0.125, "volume": 160000.0}, {"date": "2021-12-01", "close": 0.125, "volume": 1325393.0}, {"date": "2021-12-02", "close": 0.115, "volume": 379705.0}, {"date": "2021-12-03", "close": 0.12, "volume": 396020.0}, {"date": "2021-12-06", "close": 0.115, "volume": 1103887.0}, {"date": "2021-12-07", "close": 0.115, "volume": 1244539.0}, {"date": "2021-12-08", "close": 0.12, "volume": 278725.0}, {"date": "2021-12-09", "close": 0.13, "volume": 255720.0}, {"date": "2021-12-10", "close": 0.13, "volume": 314764.0}, {"date": "2021-12-13", "close": 0.13, "volume": 264147.0}, {"date": "2021-12-14", "close": 0.125, "volume": 101392.0}, {"date": "2021-12-15", "close": 0.125, "volume": 249469.0}, {"date": "2021-12-16", "close": 0.12, "volume": 719637.0}, {"date": "2021-12-17", "close": 0.125, "volume": 5591.0}, {"date": "2021-12-20", "close": 0.13, "volume": 168263.0}, {"date": "2021-12-21", "close": 0.12, "volume": 241667.0}, {"date": "2021-12-22", "close": 0.125, "volume": 39990.0}, {"date": "2021-12-23", "close": 0.12, "volume": 414899.0}, {"date": "2021-12-24", "close": 0.12, "volume": 20846.0}, {"date": "2021-12-29", "close": 0.12, "volume": 77655.0}, {"date": "2021-12-30", "close": 0.12, "volume": 576760.0}, {"date": "2021-12-31", "close": 0.1225, "volume": 205265.0}, {"date": "2022-01-04", "close": 0.12, "volume": 208542.0}, {"date": "2022-01-05", "close": 0.115, "volume": 130463.0}, {"date": "2022-01-06", "close": 0.115, "volume": 27507.0}, {"date": "2022-01-07", "close": 0.12, "volume": 114554.0}, {"date": "2022-01-10", "close": 0.115, "volume": 339946.0}, {"date": "2022-01-11", "close": 0.115, "volume": 586978.0}, {"date": "2022-01-12", "close": 0.115, "volume": 180034.0}, {"date": "2022-01-13", "close": 0.115, "volume": 931207.0}, {"date": "2022-01-14", "close": 0.115, "volume": 424932.0}, {"date": "2022-01-17", "close": 0.12, "volume": 558502.0}, {"date": "2022-01-18", "close": 0.12, "volume": 1130929.0}, {"date": "2022-01-19", "close": 0.125, "volume": 946865.0}, {"date": "2022-01-20", "close": 0.1325, "volume": 761760.0}, {"date": "2022-01-21", "close": 0.125, "volume": 282328.0}, {"date": "2022-01-25", "close": 0.12, "volume": 981307.0}, {"date": "2022-01-27", "close": 0.12, "volume": 832926.0}, {"date": "2022-01-28", "close": 0.12, "volume": 146024.0}, {"date": "2022-01-31", "close": 0.115, "volume": 9279.0}, {"date": "2022-02-01", "close": 0.12, "volume": 737848.0}, {"date": "2022-02-02", "close": 0.1225, "volume": 501140.0}, {"date": "2022-02-03", "close": 0.11, "volume": 809396.0}, {"date": "2022-02-04", "close": 0.11, "volume": 242711.0}, {"date": "2022-02-07", "close": 0.12, "volume": 212.0}, {"date": "2022-02-08", "close": 0.115, "volume": 136543.0}, {"date": "2022-02-09", "close": 0.115, "volume": 93144.0}, {"date": "2022-02-10", "close": 0.12, "volume": 4186.0}, {"date": "2022-02-11", "close": 0.115, "volume": 12658.0}, {"date": "2022-02-14", "close": 0.12, "volume": 187588.0}, {"date": "2022-02-15", "close": 0.12, "volume": 189047.0}, {"date": "2022-02-16", "close": 0.12, "volume": 69868.0}, {"date": "2022-02-17", "close": 0.12, "volume": 76973.0}, {"date": "2022-02-18", "close": 0.125, "volume": 23360.0}, {"date": "2022-02-21", "close": 0.115, "volume": 314951.0}, {"date": "2022-02-22", "close": 0.115, "volume": 192955.0}, {"date": "2022-02-23", "close": 0.11, "volume": 284185.0}, {"date": "2022-02-24", "close": 0.105, "volume": 132489.0}, {"date": "2022-02-25", "close": 0.105, "volume": 760389.0}, {"date": "2022-02-28", "close": 0.105, "volume": 96446.0}, {"date": "2022-03-01", "close": 0.105, "volume": 55116.0}, {"date": "2022-03-02", "close": 0.1, "volume": 341468.0}, {"date": "2022-03-03", "close": 0.105, "volume": 58348.0}, {"date": "2022-03-04", "close": 0.097, "volume": 302733.0}, {"date": "2022-03-07", "close": 0.1, "volume": 214874.0}, {"date": "2022-03-08", "close": 0.105, "volume": 3039.0}, {"date": "2022-03-09", "close": 0.105, "volume": 306826.0}, {"date": "2022-03-10", "close": 0.105, "volume": 103553.0}, {"date": "2022-03-14", "close": 0.1, "volume": 102134.0}, {"date": "2022-03-15", "close": 0.105, "volume": 473378.0}, {"date": "2022-03-17", "close": 0.1125, "volume": 169931.0}, {"date": "2022-03-18", "close": 0.115, "volume": 148509.0}, {"date": "2022-03-21", "close": 0.115, "volume": 1291714.0}, {"date": "2022-03-22", "close": 0.1, "volume": 924422.0}, {"date": "2022-03-23", "close": 0.105, "volume": 501266.0}, {"date": "2022-03-24", "close": 0.105, "volume": 198176.0}, {"date": "2022-03-25", "close": 0.105, "volume": 20000.0}, {"date": "2022-03-28", "close": 0.105, "volume": 84421.0}, {"date": "2022-03-29", "close": 0.115, "volume": 1722.0}, {"date": "2022-03-30", "close": 0.105, "volume": 140933.0}, {"date": "2022-03-31", "close": 0.105, "volume": 147549.0}, {"date": "2022-04-01", "close": 0.105, "volume": 534161.0}, {"date": "2022-04-04", "close": 0.11, "volume": 68566552.0}, {"date": "2022-04-05", "close": 0.11, "volume": 1022935.0}, {"date": "2022-04-06", "close": 0.1125, "volume": 198742.0}, {"date": "2022-04-07", "close": 0.115, "volume": 87107.0}, {"date": "2022-04-08", "close": 0.115, "volume": 367418.0}, {"date": "2022-04-11", "close": 0.11, "volume": 314046.0}, {"date": "2022-04-12", "close": 0.11, "volume": 511126.0}, {"date": "2022-04-13", "close": 0.11, "volume": 1178724.0}, {"date": "2022-04-14", "close": 0.105, "volume": 10291.0}, {"date": "2022-04-19", "close": 0.105, "volume": 377136.0}, {"date": "2022-04-20", "close": 0.105, "volume": 294363.0}, {"date": "2022-04-21", "close": 0.105, "volume": 126661.0}, {"date": "2022-04-22", "close": 0.105, "volume": 56851.0}, {"date": "2022-04-27", "close": 0.1, "volume": 597465.0}, {"date": "2022-04-28", "close": 0.096, "volume": 57822.0}, {"date": "2022-04-29", "close": 0.1, "volume": 89368.0}, {"date": "2022-05-02", "close": 0.098, "volume": 171955.0}, {"date": "2022-05-03", "close": 0.091, "volume": 611106.0}, {"date": "2022-05-04", "close": 0.091, "volume": 422211.0}, {"date": "2022-05-05", "close": 0.094, "volume": 764079.0}, {"date": "2022-05-06", "close": 0.091, "volume": 876400.0}, {"date": "2022-05-09", "close": 0.088, "volume": 655116.0}, {"date": "2022-05-10", "close": 0.088, "volume": 904256.0}, {"date": "2022-05-11", "close": 0.087, "volume": 1419713.0}, {"date": "2022-05-12", "close": 0.085, "volume": 593322.0}, {"date": "2022-05-13", "close": 0.086, "volume": 34463.0}, {"date": "2022-05-16", "close": 0.09, "volume": 5.0}, {"date": "2022-05-18", "close": 0.087, "volume": 567435.0}, {"date": "2022-05-19", "close": 0.087, "volume": 92577.0}, {"date": "2022-05-20", "close": 0.09, "volume": 681275.0}, {"date": "2022-05-24", "close": 0.09, "volume": 3.0}, {"date": "2022-05-25", "close": 0.09, "volume": 33253.0}, {"date": "2022-05-26", "close": 0.087, "volume": 154823.0}, {"date": "2022-05-27", "close": 0.087, "volume": 493666.0}, {"date": "2022-05-30", "close": 0.09, "volume": 498.0}, {"date": "2022-05-31", "close": 0.086, "volume": 226707.0}, {"date": "2022-06-02", "close": 0.087, "volume": 25756.0}, {"date": "2022-06-03", "close": 0.087, "volume": 90500.0}, {"date": "2022-06-06", "close": 0.087, "volume": 4505.0}, {"date": "2022-06-07", "close": 0.085, "volume": 468959.0}, {"date": "2022-06-08", "close": 0.085, "volume": 8868.0}, {"date": "2022-06-09", "close": 0.08, "volume": 38000.0}, {"date": "2022-06-10", "close": 0.066, "volume": 1145080.0}, {"date": "2022-06-14", "close": 0.065, "volume": 10000.0}, {"date": "2022-06-15", "close": 0.065, "volume": 63.0}, {"date": "2022-06-17", "close": 0.072, "volume": 15065.0}, {"date": "2022-06-20", "close": 0.072, "volume": 8340.0}, {"date": "2022-06-21", "close": 0.07, "volume": 257076.0}, {"date": "2022-06-22", "close": 0.065, "volume": 468428.0}, {"date": "2022-06-23", "close": 0.055, "volume": 18000.0}, {"date": "2022-06-24", "close": 0.055, "volume": 99772.0}, {"date": "2022-06-27", "close": 0.057, "volume": 701425.0}, {"date": "2022-06-28", "close": 0.059, "volume": 308561.0}, {"date": "2022-06-29", "close": 0.057, "volume": 99176.0}, {"date": "2022-06-30", "close": 0.058, "volume": 750000.0}, {"date": "2022-07-01", "close": 0.059, "volume": 412875.0}, {"date": "2022-07-05", "close": 0.059, "volume": 472.0}, {"date": "2022-07-06", "close": 0.054, "volume": 198055.0}, {"date": "2022-07-11", "close": 0.05, "volume": 241305.0}, {"date": "2022-07-12", "close": 0.046, "volume": 154225.0}, {"date": "2022-07-13", "close": 0.046, "volume": 105950.0}, {"date": "2022-07-14", "close": 0.046, "volume": 738515.0}, {"date": "2022-07-15", "close": 0.05, "volume": 9180.0}, {"date": "2022-07-18", "close": 0.05, "volume": 389231.0}, {"date": "2022-07-20", "close": 0.051, "volume": 46213.0}, {"date": "2022-07-22", "close": 0.051, "volume": 35000.0}, {"date": "2022-07-25", "close": 0.06, "volume": 56062.0}, {"date": "2022-07-26", "close": 0.065, "volume": 546059.0}, {"date": "2022-07-27", "close": 0.065, "volume": 11482.0}, {"date": "2022-07-29", "close": 0.058, "volume": 41819.0}, {"date": "2022-08-01", "close": 0.059, "volume": 239.0}, {"date": "2022-08-02", "close": 0.06, "volume": 101287.0}, {"date": "2022-08-03", "close": 0.067, "volume": 27204.0}, {"date": "2022-08-04", "close": 0.079, "volume": 795099.0}, {"date": "2022-08-05", "close": 0.074, "volume": 588993.0}, {"date": "2022-08-08", "close": 0.069, "volume": 700461.0}, {"date": "2022-08-09", "close": 0.069, "volume": 27580.0}, {"date": "2022-08-10", "close": 0.062, "volume": 200835.0}, {"date": "2022-08-11", "close": 0.06, "volume": 12238.0}, {"date": "2022-08-16", "close": 0.068, "volume": 164773.0}, {"date": "2022-08-17", "close": 0.068, "volume": 14242.0}, {"date": "2022-08-18", "close": 0.065, "volume": 42500.0}, {"date": "2022-08-22", "close": 0.074, "volume": 62314.0}, {"date": "2022-08-23", "close": 0.069, "volume": 400000.0}, {"date": "2022-08-24", "close": 0.065, "volume": 2650.0}, {"date": "2022-08-25", "close": 0.062, "volume": 499183.0}, {"date": "2022-08-26", "close": 0.064, "volume": 85123.0}, {"date": "2022-08-29", "close": 0.061, "volume": 563349.0}, {"date": "2022-08-30", "close": 0.061, "volume": 190325.0}, {"date": "2022-09-01", "close": 0.06, "volume": 526713.0}, {"date": "2022-09-02", "close": 0.055, "volume": 736532.0}, {"date": "2022-09-05", "close": 0.051, "volume": 100000.0}, {"date": "2022-09-06", "close": 0.055, "volume": 5000.0}, {"date": "2022-09-08", "close": 0.052, "volume": 185264.0}, {"date": "2022-09-09", "close": 0.051, "volume": 205900.0}, {"date": "2022-09-12", "close": 0.046, "volume": 547073.0}, {"date": "2022-09-13", "close": 0.051, "volume": 419441.0}, {"date": "2022-09-14", "close": 0.05, "volume": 300000.0}, {"date": "2022-09-16", "close": 0.052, "volume": 28119.0}, {"date": "2022-09-19", "close": 0.053, "volume": 86133.0}, {"date": "2022-09-20", "close": 0.05, "volume": 14285.0}, {"date": "2022-09-21", "close": 0.053, "volume": 207546.0}, {"date": "2022-09-23", "close": 0.05, "volume": 183249.0}, {"date": "2022-09-27", "close": 0.051, "volume": 12155.0}, {"date": "2022-09-28", "close": 0.048, "volume": 573674.0}, {"date": "2022-09-29", "close": 0.046, "volume": 175527.0}, {"date": "2022-09-30", "close": 0.048, "volume": 3023.0}, {"date": "2022-10-03", "close": 0.043, "volume": 379509.0}, {"date": "2022-10-04", "close": 0.044, "volume": 590622.0}, {"date": "2022-10-05", "close": 0.048, "volume": 20000.0}, {"date": "2022-10-06", "close": 0.044, "volume": 46873.0}, {"date": "2022-10-07", "close": 0.044, "volume": 125021.0}, {"date": "2022-10-10", "close": 0.043, "volume": 431064.0}, {"date": "2022-10-12", "close": 0.049, "volume": 80317.0}, {"date": "2022-10-14", "close": 0.05, "volume": 40000.0}, {"date": "2022-10-17", "close": 0.047, "volume": 55390.0}, {"date": "2022-10-18", "close": 0.045, "volume": 190000.0}, {"date": "2022-10-19", "close": 0.045, "volume": 6511.0}, {"date": "2022-10-20", "close": 0.045, "volume": 28301.0}, {"date": "2022-10-21", "close": 0.042, "volume": 105756.0}, {"date": "2022-10-24", "close": 0.045, "volume": 14529.0}, {"date": "2022-10-26", "close": 0.042, "volume": 330830.0}, {"date": "2022-10-27", "close": 0.042, "volume": 271091.0}, {"date": "2022-10-28", "close": 0.044, "volume": 316700.0}, {"date": "2022-10-31", "close": 0.044, "volume": 270064.0}, {"date": "2022-11-01", "close": 0.04, "volume": 894897.0}, {"date": "2022-11-02", "close": 0.04, "volume": 1135461.0}, {"date": "2022-11-03", "close": 0.04, "volume": 9455.0}, {"date": "2022-11-04", "close": 0.04, "volume": 373041.0}, {"date": "2022-11-07", "close": 0.041, "volume": 798464.0}, {"date": "2022-11-08", "close": 0.043, "volume": 219217.0}, {"date": "2022-11-09", "close": 0.047, "volume": 359336.0}, {"date": "2022-11-10", "close": 0.045, "volume": 142172.0}, {"date": "2022-11-11", "close": 0.049, "volume": 260448.0}, {"date": "2022-11-14", "close": 0.068, "volume": 318293.0}, {"date": "2022-11-15", "close": 0.061, "volume": 437234.0}, {"date": "2022-11-16", "close": 0.057, "volume": 170451.0}, {"date": "2022-11-17", "close": 0.058, "volume": 108273.0}, {"date": "2022-11-18", "close": 0.061, "volume": 20000.0}, {"date": "2022-11-22", "close": 0.057, "volume": 19959.0}, {"date": "2022-11-24", "close": 0.058, "volume": 34517.0}, {"date": "2022-11-25", "close": 0.058, "volume": 37483.0}, {"date": "2022-11-28", "close": 0.058, "volume": 20896.0}, {"date": "2022-11-30", "close": 0.057, "volume": 414020.0}, {"date": "2022-12-01", "close": 0.056, "volume": 44669.0}, {"date": "2022-12-02", "close": 0.056, "volume": 149542.0}, {"date": "2022-12-05", "close": 0.05, "volume": 331244.0}, {"date": "2022-12-06", "close": 0.052, "volume": 3215.0}, {"date": "2022-12-07", "close": 0.05, "volume": 195460.0}, {"date": "2022-12-08", "close": 0.052, "volume": 1064221.0}, {"date": "2022-12-09", "close": 0.054, "volume": 289854.0}, {"date": "2022-12-12", "close": 0.049, "volume": 102024.0}, {"date": "2022-12-13", "close": 0.052, "volume": 61000.0}, {"date": "2022-12-14", "close": 0.053, "volume": 855675.0}, {"date": "2022-12-15", "close": 0.053, "volume": 244980.0}, {"date": "2022-12-16", "close": 0.052, "volume": 5005.0}, {"date": "2022-12-19", "close": 0.059, "volume": 365039.0}, {"date": "2022-12-20", "close": 0.053, "volume": 160022.0}, {"date": "2022-12-21", "close": 0.059, "volume": 89143.0}, {"date": "2022-12-22", "close": 0.057, "volume": 28334.0}, {"date": "2022-12-23", "close": 0.058, "volume": 65261.0}, {"date": "2022-12-28", "close": 0.058, "volume": 50719.0}, {"date": "2022-12-29", "close": 0.058, "volume": 136279.0}, {"date": "2022-12-30", "close": 0.058, "volume": 65929.0}, {"date": "2023-01-03", "close": 0.058, "volume": 69.0}, {"date": "2023-01-05", "close": 0.058, "volume": 189.0}, {"date": "2023-01-06", "close": 0.058, "volume": 39535.0}, {"date": "2023-01-09", "close": 0.058, "volume": 112347.0}, {"date": "2023-01-10", "close": 0.061, "volume": 2703154.0}, {"date": "2023-01-11", "close": 0.062, "volume": 427470.0}, {"date": "2023-01-12", "close": 0.061, "volume": 322880.0}, {"date": "2023-01-13", "close": 0.062, "volume": 280621.0}, {"date": "2023-01-16", "close": 0.064, "volume": 500033.0}, {"date": "2023-01-17", "close": 0.061, "volume": 82000.0}, {"date": "2023-01-18", "close": 0.059, "volume": 206880.0}, {"date": "2023-01-19", "close": 0.059, "volume": 40450.0}, {"date": "2023-01-20", "close": 0.059, "volume": 11111.0}, {"date": "2023-01-23", "close": 0.062, "volume": 404649.0}, {"date": "2023-01-24", "close": 0.062, "volume": 24241.0}, {"date": "2023-01-27", "close": 0.057, "volume": 453463.0}, {"date": "2023-01-30", "close": 0.06, "volume": 196583.0}, {"date": "2023-01-31", "close": 0.056, "volume": 560293.0}, {"date": "2023-02-01", "close": 0.06, "volume": 24121.0}, {"date": "2023-02-02", "close": 0.063, "volume": 360000.0}, {"date": "2023-02-03", "close": 0.059, "volume": 352744.0}, {"date": "2023-02-06", "close": 0.056, "volume": 609961.0}, {"date": "2023-02-07", "close": 0.057, "volume": 4887.0}, {"date": "2023-02-08", "close": 0.059, "volume": 15266.0}, {"date": "2023-02-09", "close": 0.054, "volume": 344194.0}, {"date": "2023-02-10", "close": 0.055, "volume": 117230.0}, {"date": "2023-02-13", "close": 0.056, "volume": 515770.0}, {"date": "2023-02-14", "close": 0.065, "volume": 1282859.0}, {"date": "2023-02-15", "close": 0.064, "volume": 238515.0}, {"date": "2023-02-16", "close": 0.065, "volume": 112842.0}, {"date": "2023-02-17", "close": 0.064, "volume": 30019.0}, {"date": "2023-02-20", "close": 0.065, "volume": 70358.0}, {"date": "2023-02-21", "close": 0.063, "volume": 353906.0}, {"date": "2023-02-22", "close": 0.064, "volume": 345000.0}, {"date": "2023-02-23", "close": 0.064, "volume": 485099.0}, {"date": "2023-02-24", "close": 0.063, "volume": 30000.0}, {"date": "2023-02-27", "close": 0.064, "volume": 99007.0}, {"date": "2023-02-28", "close": 0.065, "volume": 12075.0}, {"date": "2023-03-01", "close": 0.063, "volume": 60868.0}, {"date": "2023-03-02", "close": 0.063, "volume": 573443.0}, {"date": "2023-03-03", "close": 0.065, "volume": 213013.0}, {"date": "2023-03-07", "close": 0.064, "volume": 27359.0}, {"date": "2023-03-08", "close": 0.064, "volume": 149651.0}, {"date": "2023-03-09", "close": 0.064, "volume": 55120.0}, {"date": "2023-03-10", "close": 0.065, "volume": 2990.0}, {"date": "2023-03-13", "close": 0.065, "volume": 383985.0}, {"date": "2023-03-14", "close": 0.062, "volume": 8800.0}, {"date": "2023-03-15", "close": 0.062, "volume": 100000.0}, {"date": "2023-03-16", "close": 0.065, "volume": 217410.0}, {"date": "2023-03-17", "close": 0.065, "volume": 146035.0}, {"date": "2023-03-20", "close": 0.064, "volume": 529040.0}, {"date": "2023-03-21", "close": 0.066, "volume": 267366.0}, {"date": "2023-03-22", "close": 0.066, "volume": 250000.0}, {"date": "2023-03-23", "close": 0.067, "volume": 80000.0}, {"date": "2023-03-24", "close": 0.065, "volume": 338519.0}, {"date": "2023-03-28", "close": 0.068, "volume": 212100.0}, {"date": "2023-03-30", "close": 0.07, "volume": 232001.0}, {"date": "2023-03-31", "close": 0.07, "volume": 188907.0}, {"date": "2023-04-03", "close": 0.074, "volume": 115392.0}, {"date": "2023-04-04", "close": 0.071, "volume": 172827.0}, {"date": "2023-04-05", "close": 0.07, "volume": 200000.0}, {"date": "2023-04-06", "close": 0.069, "volume": 65040.0}, {"date": "2023-04-12", "close": 0.068, "volume": 658.0}, {"date": "2023-04-14", "close": 0.069, "volume": 91260.0}, {"date": "2023-04-17", "close": 0.068, "volume": 147142.0}, {"date": "2023-04-18", "close": 0.068, "volume": 79657.0}, {"date": "2023-04-19", "close": 0.068, "volume": 114429.0}, {"date": "2023-04-20", "close": 0.064, "volume": 15730.0}, {"date": "2023-04-24", "close": 0.065, "volume": 61.0}, {"date": "2023-04-26", "close": 0.06, "volume": 338651.0}, {"date": "2023-04-27", "close": 0.061, "volume": 150.0}, {"date": "2023-04-28", "close": 0.061, "volume": 225000.0}, {"date": "2023-05-01", "close": 0.061, "volume": 283500.0}, {"date": "2023-05-02", "close": 0.059, "volume": 16800.0}, {"date": "2023-05-03", "close": 0.059, "volume": 67.0}, {"date": "2023-05-04", "close": 0.056, "volume": 2988.0}, {"date": "2023-05-05", "close": 0.056, "volume": 116577.0}, {"date": "2023-05-08", "close": 0.052, "volume": 128129.0}, {"date": "2023-05-11", "close": 0.053, "volume": 17365392.0}, {"date": "2023-05-12", "close": 0.053, "volume": 422066.0}, {"date": "2023-05-15", "close": 0.05, "volume": 1580000.0}, {"date": "2023-05-16", "close": 0.05, "volume": 83220.0}, {"date": "2023-05-17", "close": 0.049, "volume": 716761.0}, {"date": "2023-05-18", "close": 0.049, "volume": 914490.0}, {"date": "2023-05-19", "close": 0.051, "volume": 1053412.0}, {"date": "2023-05-23", "close": 0.056, "volume": 1287888.0}, {"date": "2023-05-24", "close": 0.056, "volume": 391666.0}, {"date": "2023-05-25", "close": 0.055, "volume": 145209.0}, {"date": "2023-05-26", "close": 0.054, "volume": 522091.0}, {"date": "2023-05-29", "close": 0.053, "volume": 218857.0}, {"date": "2023-05-30", "close": 0.052, "volume": 168400.0}, {"date": "2023-05-31", "close": 0.052, "volume": 1100.0}, {"date": "2023-06-01", "close": 0.052, "volume": 387777.0}, {"date": "2023-06-02", "close": 0.052, "volume": 51.0}, {"date": "2023-06-05", "close": 0.053, "volume": 83662.0}, {"date": "2023-06-06", "close": 0.057, "volume": 175245.0}, {"date": "2023-06-07", "close": 0.052, "volume": 131591.0}, {"date": "2023-06-08", "close": 0.052, "volume": 530369.0}, {"date": "2023-06-15", "close": 0.05, "volume": 264463.0}, {"date": "2023-06-16", "close": 0.053, "volume": 70272.0}, {"date": "2023-06-19", "close": 0.053, "volume": 132691.0}, {"date": "2023-06-20", "close": 0.05, "volume": 885366.0}, {"date": "2023-06-21", "close": 0.051, "volume": 89816.0}, {"date": "2023-06-22", "close": 0.05, "volume": 163011.0}, {"date": "2023-06-23", "close": 0.05, "volume": 849335.0}, {"date": "2023-06-26", "close": 0.048, "volume": 96161.0}, {"date": "2023-06-27", "close": 0.048, "volume": 102125.0}, {"date": "2023-06-28", "close": 0.048, "volume": 600000.0}, {"date": "2023-06-29", "close": 0.047, "volume": 177882.0}, {"date": "2023-06-30", "close": 0.048, "volume": 700000.0}, {"date": "2023-07-03", "close": 0.049, "volume": 100000.0}, {"date": "2023-07-04", "close": 0.054, "volume": 183750.0}, {"date": "2023-07-06", "close": 0.055, "volume": 13.0}, {"date": "2023-07-10", "close": 0.054, "volume": 4544.0}, {"date": "2023-07-12", "close": 0.055, "volume": 10148.0}, {"date": "2023-07-13", "close": 0.051, "volume": 212039.0}, {"date": "2023-07-17", "close": 0.051, "volume": 392183.0}, {"date": "2023-07-18", "close": 0.05, "volume": 100007.0}, {"date": "2023-07-19", "close": 0.049, "volume": 364993.0}, {"date": "2023-07-20", "close": 0.052, "volume": 231000.0}, {"date": "2023-07-21", "close": 0.052, "volume": 4000.0}, {"date": "2023-07-26", "close": 0.054, "volume": 20000.0}, {"date": "2023-07-27", "close": 0.051, "volume": 15604.0}, {"date": "2023-07-28", "close": 0.051, "volume": 440652.0}, {"date": "2023-07-31", "close": 0.05, "volume": 754172.0}, {"date": "2023-08-01", "close": 0.05, "volume": 527427.0}, {"date": "2023-08-02", "close": 0.046, "volume": 975965.0}, {"date": "2023-08-03", "close": 0.046, "volume": 285554.0}, {"date": "2023-08-04", "close": 0.047, "volume": 3324.0}, {"date": "2023-08-08", "close": 0.044, "volume": 697867.0}, {"date": "2023-08-10", "close": 0.048, "volume": 651496.0}, {"date": "2023-08-11", "close": 0.048, "volume": 506077.0}, {"date": "2023-08-14", "close": 0.05, "volume": 880261.0}, {"date": "2023-08-15", "close": 0.05, "volume": 426460.0}, {"date": "2023-08-16", "close": 0.054, "volume": 144498.0}, {"date": "2023-08-17", "close": 0.054, "volume": 153106.0}, {"date": "2023-08-18", "close": 0.053, "volume": 874326.0}, {"date": "2023-08-21", "close": 0.052, "volume": 10000.0}, {"date": "2023-08-22", "close": 0.053, "volume": 223750.0}, {"date": "2023-08-24", "close": 0.054, "volume": 713545.0}, {"date": "2023-08-25", "close": 0.057, "volume": 340000.0}, {"date": "2023-08-28", "close": 0.06, "volume": 1891666.0}, {"date": "2023-08-29", "close": 0.057, "volume": 610003.0}, {"date": "2023-08-30", "close": 0.057, "volume": 668257.0}, {"date": "2023-09-01", "close": 0.057, "volume": 199.0}, {"date": "2023-09-04", "close": 0.057, "volume": 173.0}, {"date": "2023-09-05", "close": 0.053, "volume": 763888.0}, {"date": "2023-09-06", "close": 0.052, "volume": 525885.0}, {"date": "2023-09-07", "close": 0.052, "volume": 323891.0}, {"date": "2023-09-08", "close": 0.052, "volume": 648890.0}, {"date": "2023-09-11", "close": 0.054, "volume": 1877897.0}, {"date": "2023-09-12", "close": 0.052, "volume": 595550.0}, {"date": "2023-09-13", "close": 0.052, "volume": 227307.0}, {"date": "2023-09-14", "close": 0.055, "volume": 662938.0}, {"date": "2023-09-15", "close": 0.058, "volume": 195210.0}, {"date": "2023-09-18", "close": 0.057, "volume": 429500.0}, {"date": "2023-09-19", "close": 0.058, "volume": 585450.0}, {"date": "2023-09-20", "close": 0.059, "volume": 216115.0}, {"date": "2023-09-21", "close": 0.06, "volume": 383256.0}, {"date": "2023-09-22", "close": 0.06, "volume": 327216.0}, {"date": "2023-09-25", "close": 0.056, "volume": 549065.0}, {"date": "2023-09-26", "close": 0.051, "volume": 552477.0}, {"date": "2023-09-28", "close": 0.051, "volume": 149400.0}, {"date": "2023-09-29", "close": 0.051, "volume": 582207.0}, {"date": "2023-10-02", "close": 0.048, "volume": 324949.0}, {"date": "2023-10-03", "close": 0.051, "volume": 17794.0}, {"date": "2023-10-05", "close": 0.049, "volume": 50000.0}, {"date": "2023-10-06", "close": 0.049, "volume": 60227.0}, {"date": "2023-10-09", "close": 0.05, "volume": 17229.0}, {"date": "2023-10-11", "close": 0.05, "volume": 177622.0}, {"date": "2023-10-12", "close": 0.05, "volume": 1437883.0}, {"date": "2023-10-13", "close": 0.05, "volume": 37195.0}, {"date": "2023-10-17", "close": 0.05, "volume": 25382.0}, {"date": "2023-10-18", "close": 0.05, "volume": 1415379.0}, {"date": "2023-10-19", "close": 0.05, "volume": 958832.0}, {"date": "2023-10-20", "close": 0.05, "volume": 47967.0}, {"date": "2023-10-23", "close": 0.049, "volume": 230626.0}, {"date": "2023-10-24", "close": 0.05, "volume": 521941.0}, {"date": "2023-10-25", "close": 0.05, "volume": 789854.0}, {"date": "2023-10-30", "close": 0.05, "volume": 10000.0}, {"date": "2023-10-31", "close": 0.053, "volume": 1734660.0}, {"date": "2023-11-01", "close": 0.056, "volume": 980726.0}, {"date": "2023-11-02", "close": 0.054, "volume": 614798.0}, {"date": "2023-11-03", "close": 0.056, "volume": 288000.0}, {"date": "2023-11-06", "close": 0.056, "volume": 402583.0}, {"date": "2023-11-07", "close": 0.056, "volume": 835132.0}, {"date": "2023-11-08", "close": 0.056, "volume": 3426940.0}, {"date": "2023-11-09", "close": 0.056, "volume": 63711.0}, {"date": "2023-11-10", "close": 0.062, "volume": 840541.0}, {"date": "2023-11-13", "close": 0.059, "volume": 316871.0}, {"date": "2023-11-14", "close": 0.06, "volume": 1070110.0}, {"date": "2023-11-15", "close": 0.064, "volume": 494814.0}, {"date": "2023-11-16", "close": 0.07, "volume": 876650.0}, {"date": "2023-11-21", "close": 0.085, "volume": 11093965.0}, {"date": "2023-11-22", "close": 0.088, "volume": 3309479.0}, {"date": "2023-11-23", "close": 0.096, "volume": 4292140.0}, {"date": "2023-11-24", "close": 0.105, "volume": 7315900.0}, {"date": "2023-11-29", "close": 0.12, "volume": 5725113.0}, {"date": "2023-11-30", "close": 0.11, "volume": 1287670.0}, {"date": "2023-12-01", "close": 0.12, "volume": 2515670.0}, {"date": "2023-12-04", "close": 0.125, "volume": 7648472.0}, {"date": "2023-12-05", "close": 0.12, "volume": 776348.0}, {"date": "2023-12-06", "close": 0.12, "volume": 3408356.0}, {"date": "2023-12-07", "close": 0.125, "volume": 4975545.0}, {"date": "2023-12-08", "close": 0.12, "volume": 779844.0}, {"date": "2023-12-11", "close": 0.12, "volume": 700195.0}, {"date": "2023-12-12", "close": 0.105, "volume": 3467045.0}, {"date": "2023-12-13", "close": 0.11, "volume": 1918948.0}, {"date": "2023-12-14", "close": 0.12, "volume": 789138.0}, {"date": "2023-12-15", "close": 0.12, "volume": 152442.0}, {"date": "2023-12-18", "close": 0.12, "volume": 1093564.0}, {"date": "2023-12-19", "close": 0.12, "volume": 656814.0}, {"date": "2023-12-20", "close": 0.125, "volume": 25002.0}, {"date": "2023-12-21", "close": 0.125, "volume": 3537728.0}, {"date": "2023-12-22", "close": 0.12, "volume": 1334208.0}, {"date": "2023-12-27", "close": 0.12, "volume": 28641.0}, {"date": "2023-12-28", "close": 0.125, "volume": 1256071.0}, {"date": "2023-12-29", "close": 0.135, "volume": 234019.0}, {"date": "2024-01-02", "close": 0.13, "volume": 923525.0}, {"date": "2024-01-03", "close": 0.13, "volume": 510558.0}, {"date": "2024-01-04", "close": 0.13, "volume": 403245.0}, {"date": "2024-01-05", "close": 0.135, "volume": 118314.0}, {"date": "2024-01-08", "close": 0.13, "volume": 178593.0}, {"date": "2024-01-09", "close": 0.125, "volume": 871705.0}, {"date": "2024-01-10", "close": 0.125, "volume": 1062400.0}, {"date": "2024-01-11", "close": 0.125, "volume": 639988.0}, {"date": "2024-01-12", "close": 0.13, "volume": 158004.0}, {"date": "2024-01-15", "close": 0.13, "volume": 17818.0}, {"date": "2024-01-16", "close": 0.13, "volume": 116340.0}, {"date": "2024-01-17", "close": 0.135, "volume": 401159.0}, {"date": "2024-01-18", "close": 0.13, "volume": 238791.0}, {"date": "2024-01-19", "close": 0.125, "volume": 830004.0}, {"date": "2024-01-22", "close": 0.125, "volume": 1079567.0}, {"date": "2024-01-23", "close": 0.125, "volume": 1007364.0}, {"date": "2024-01-24", "close": 0.125, "volume": 913576.0}, {"date": "2024-01-25", "close": 0.125, "volume": 1083333.0}, {"date": "2024-01-29", "close": 0.115, "volume": 1010010.0}, {"date": "2024-01-30", "close": 0.125, "volume": 367071.0}, {"date": "2024-01-31", "close": 0.125, "volume": 476806.0}, {"date": "2024-02-01", "close": 0.1175, "volume": 67239.0}, {"date": "2024-02-02", "close": 0.115, "volume": 729986.0}, {"date": "2024-02-05", "close": 0.115, "volume": 961200.0}, {"date": "2024-02-06", "close": 0.105, "volume": 1894410.0}, {"date": "2024-02-07", "close": 0.11, "volume": 443931.0}, {"date": "2024-02-08", "close": 0.115, "volume": 289980.0}, {"date": "2024-02-09", "close": 0.115, "volume": 68319.0}, {"date": "2024-02-12", "close": 0.11, "volume": 445448.0}, {"date": "2024-02-13", "close": 0.11, "volume": 483299.0}, {"date": "2024-02-14", "close": 0.12, "volume": 834130.0}, {"date": "2024-02-15", "close": 0.125, "volume": 399214.0}, {"date": "2024-02-16", "close": 0.12, "volume": 1798399.0}, {"date": "2024-02-19", "close": 0.12, "volume": 116369.0}, {"date": "2024-02-20", "close": 0.12, "volume": 231693.0}, {"date": "2024-02-21", "close": 0.115, "volume": 60095.0}, {"date": "2024-02-22", "close": 0.115, "volume": 681436.0}, {"date": "2024-02-23", "close": 0.11, "volume": 487568.0}, {"date": "2024-02-26", "close": 0.11, "volume": 207552.0}, {"date": "2024-02-27", "close": 0.11, "volume": 1051303.0}, {"date": "2024-02-28", "close": 0.12, "volume": 335000.0}, {"date": "2024-02-29", "close": 0.14, "volume": 5286440.0}, {"date": "2024-03-01", "close": 0.14, "volume": 211923.0}, {"date": "2024-03-04", "close": 0.145, "volume": 1616041.0}, {"date": "2024-03-05", "close": 0.15, "volume": 2248963.0}, {"date": "2024-03-06", "close": 0.155, "volume": 1191049.0}, {"date": "2024-03-07", "close": 0.145, "volume": 2115331.0}, {"date": "2024-03-08", "close": 0.15, "volume": 1213442.0}, {"date": "2024-03-11", "close": 0.155, "volume": 2927276.0}, {"date": "2024-03-12", "close": 0.16, "volume": 1209268.0}, {"date": "2024-03-13", "close": 0.155, "volume": 623329.0}, {"date": "2024-03-14", "close": 0.165, "volume": 1996316.0}, {"date": "2024-03-15", "close": 0.16, "volume": 542255.0}, {"date": "2024-03-18", "close": 0.165, "volume": 1224995.0}, {"date": "2024-03-19", "close": 0.165, "volume": 1489014.0}, {"date": "2024-03-20", "close": 0.165, "volume": 550707.0}, {"date": "2024-03-21", "close": 0.17, "volume": 780379.0}, {"date": "2024-03-22", "close": 0.165, "volume": 285280.0}, {"date": "2024-03-25", "close": 0.16, "volume": 435530.0}, {"date": "2024-03-26", "close": 0.16, "volume": 280689.0}, {"date": "2024-03-27", "close": 0.17, "volume": 88325.0}, {"date": "2024-03-28", "close": 0.175, "volume": 39613.0}, {"date": "2024-04-02", "close": 0.18, "volume": 1270671.0}, {"date": "2024-04-03", "close": 0.175, "volume": 801508.0}, {"date": "2024-04-04", "close": 0.175, "volume": 221198.0}, {"date": "2024-04-05", "close": 0.17, "volume": 328043.0}, {"date": "2024-04-08", "close": 0.185, "volume": 1673168.0}, {"date": "2024-04-09", "close": 0.18, "volume": 2060114.0}, {"date": "2024-04-10", "close": 0.185, "volume": 1139459.0}, {"date": "2024-04-11", "close": 0.175, "volume": 503558.0}, {"date": "2024-04-12", "close": 0.18, "volume": 583339.0}, {"date": "2024-04-15", "close": 0.17, "volume": 1305166.0}, {"date": "2024-04-16", "close": 0.18, "volume": 1928902.0}, {"date": "2024-04-17", "close": 0.18, "volume": 4445411.0}, {"date": "2024-04-18", "close": 0.165, "volume": 2390797.0}, {"date": "2024-04-19", "close": 0.165, "volume": 1169862.0}, {"date": "2024-04-22", "close": 0.17, "volume": 1033342.0}, {"date": "2024-04-23", "close": 0.17, "volume": 470920.0}, {"date": "2024-04-24", "close": 0.17, "volume": 809323.0}, {"date": "2024-04-26", "close": 0.17, "volume": 357935.0}, {"date": "2024-05-01", "close": 0.19, "volume": 2798621.0}, {"date": "2024-05-02", "close": 0.19, "volume": 1934871.0}, {"date": "2024-05-03", "close": 0.2, "volume": 915816.0}, {"date": "2024-05-06", "close": 0.185, "volume": 1491774.0}, {"date": "2024-05-07", "close": 0.185, "volume": 1426428.0}, {"date": "2024-05-08", "close": 0.215, "volume": 1422903.0}, {"date": "2024-05-09", "close": 0.21, "volume": 1360049.0}, {"date": "2024-05-10", "close": 0.21, "volume": 1280577.0}, {"date": "2024-05-13", "close": 0.21, "volume": 1825948.0}, {"date": "2024-05-14", "close": 0.22, "volume": 1348640.0}, {"date": "2024-05-15", "close": 0.23, "volume": 1798872.0}, {"date": "2024-05-16", "close": 0.24, "volume": 1745719.0}, {"date": "2024-05-17", "close": 0.225, "volume": 684935.0}, {"date": "2024-05-20", "close": 0.225, "volume": 4239170.0}, {"date": "2024-05-21", "close": 0.225, "volume": 779834.0}, {"date": "2024-05-22", "close": 0.225, "volume": 745816.0}, {"date": "2024-05-23", "close": 0.22, "volume": 818405.0}, {"date": "2024-05-24", "close": 0.21, "volume": 981729.0}, {"date": "2024-05-27", "close": 0.22, "volume": 845723.0}, {"date": "2024-05-28", "close": 0.21, "volume": 436778.0}, {"date": "2024-05-29", "close": 0.21, "volume": 990101.0}, {"date": "2024-05-30", "close": 0.21, "volume": 1282896.0}, {"date": "2024-05-31", "close": 0.22, "volume": 248071.0}, {"date": "2024-06-03", "close": 0.215, "volume": 2063204.0}, {"date": "2024-06-04", "close": 0.215, "volume": 700894.0}, {"date": "2024-06-05", "close": 0.205, "volume": 1248354.0}, {"date": "2024-06-06", "close": 0.22, "volume": 263012.0}, {"date": "2024-06-07", "close": 0.215, "volume": 388830.0}, {"date": "2024-06-11", "close": 0.205, "volume": 695710.0}, {"date": "2024-06-12", "close": 0.195, "volume": 2134176.0}, {"date": "2024-06-13", "close": 0.185, "volume": 652751.0}, {"date": "2024-06-14", "close": 0.185, "volume": 785653.0}, {"date": "2024-06-17", "close": 0.185, "volume": 299044.0}, {"date": "2024-06-18", "close": 0.19, "volume": 248865.0}, {"date": "2024-06-19", "close": 0.19, "volume": 299326.0}, {"date": "2024-06-20", "close": 0.205, "volume": 684864.0}, {"date": "2024-06-21", "close": 0.19, "volume": 1199672.0}, {"date": "2024-06-24", "close": 0.185, "volume": 382673.0}, {"date": "2024-06-25", "close": 0.195, "volume": 858900.0}, {"date": "2024-06-26", "close": 0.185, "volume": 629807.0}, {"date": "2024-06-27", "close": 0.19, "volume": 574763.0}, {"date": "2024-06-28", "close": 0.2, "volume": 901731.0}, {"date": "2024-07-01", "close": 0.2, "volume": 1654044.0}, {"date": "2024-07-02", "close": 0.21, "volume": 554835.0}, {"date": "2024-07-03", "close": 0.215, "volume": 1467636.0}, {"date": "2024-07-04", "close": 0.21, "volume": 678042.0}, {"date": "2024-07-05", "close": 0.215, "volume": 175718.0}, {"date": "2024-07-08", "close": 0.215, "volume": 291813.0}, {"date": "2024-07-09", "close": 0.205, "volume": 127583.0}, {"date": "2024-07-10", "close": 0.21, "volume": 153700.0}, {"date": "2024-07-11", "close": 0.21, "volume": 125594.0}, {"date": "2024-07-12", "close": 0.21, "volume": 641712.0}, {"date": "2024-07-15", "close": 0.22, "volume": 1303430.0}, {"date": "2024-07-16", "close": 0.235, "volume": 393076.0}, {"date": "2024-07-17", "close": 0.245, "volume": 1852913.0}, {"date": "2024-07-18", "close": 0.24, "volume": 1337229.0}, {"date": "2024-07-19", "close": 0.225, "volume": 869317.0}, {"date": "2024-07-22", "close": 0.215, "volume": 1553737.0}, {"date": "2024-07-23", "close": 0.225, "volume": 288052.0}, {"date": "2024-07-24", "close": 0.225, "volume": 516455.0}, {"date": "2024-07-25", "close": 0.205, "volume": 267950.0}, {"date": "2024-07-26", "close": 0.205, "volume": 31238.0}, {"date": "2024-07-29", "close": 0.22, "volume": 250359.0}, {"date": "2024-07-30", "close": 0.22, "volume": 264776.0}, {"date": "2024-07-31", "close": 0.225, "volume": 441180.0}, {"date": "2024-08-01", "close": 0.225, "volume": 759970.0}, {"date": "2024-08-02", "close": 0.22, "volume": 927982.0}, {"date": "2024-08-05", "close": 0.21, "volume": 690129.0}, {"date": "2024-08-06", "close": 0.215, "volume": 908004.0}, {"date": "2024-08-07", "close": 0.23, "volume": 575566.0}, {"date": "2024-08-08", "close": 0.23, "volume": 425294.0}, {"date": "2024-08-09", "close": 0.25, "volume": 1133818.0}, {"date": "2024-08-12", "close": 0.24, "volume": 1068244.0}, {"date": "2024-08-13", "close": 0.245, "volume": 828709.0}, {"date": "2024-08-14", "close": 0.2525, "volume": 620151.0}, {"date": "2024-08-15", "close": 0.24, "volume": 3742689.0}, {"date": "2024-08-16", "close": 0.245, "volume": 772475.0}, {"date": "2024-08-19", "close": 0.25, "volume": 1063755.0}, {"date": "2024-08-20", "close": 0.24, "volume": 555193.0}, {"date": "2024-08-21", "close": 0.255, "volume": 705177.0}, {"date": "2024-08-22", "close": 0.255, "volume": 605240.0}, {"date": "2024-08-23", "close": 0.245, "volume": 496210.0}, {"date": "2024-08-26", "close": 0.23, "volume": 1123375.0}, {"date": "2024-08-27", "close": 0.24, "volume": 6699822.0}, {"date": "2024-08-28", "close": 0.26, "volume": 3768495.0}, {"date": "2024-08-29", "close": 0.255, "volume": 1075612.0}, {"date": "2024-08-30", "close": 0.255, "volume": 1356630.0}, {"date": "2024-09-02", "close": 0.26, "volume": 4014342.0}, {"date": "2024-09-03", "close": 0.26, "volume": 991689.0}, {"date": "2024-09-04", "close": 0.245, "volume": 1459636.0}, {"date": "2024-09-05", "close": 0.255, "volume": 1053461.0}, {"date": "2024-09-06", "close": 0.265, "volume": 1707579.0}, {"date": "2024-09-09", "close": 0.25, "volume": 1475995.0}, {"date": "2024-09-10", "close": 0.255, "volume": 135403.0}, {"date": "2024-09-11", "close": 0.265, "volume": 1295030.0}, {"date": "2024-09-12", "close": 0.26, "volume": 461778.0}, {"date": "2024-09-13", "close": 0.27, "volume": 5324390.0}, {"date": "2024-09-16", "close": 0.275, "volume": 2676545.0}, {"date": "2024-09-17", "close": 0.275, "volume": 382362.0}, {"date": "2024-09-18", "close": 0.265, "volume": 468488.0}, {"date": "2024-09-19", "close": 0.275, "volume": 635576.0}, {"date": "2024-09-20", "close": 0.295, "volume": 1453558.0}, {"date": "2024-09-23", "close": 0.315, "volume": 2030396.0}, {"date": "2024-09-24", "close": 0.315, "volume": 1242818.0}, {"date": "2024-09-25", "close": 0.31, "volume": 3517062.0}, {"date": "2024-09-26", "close": 0.335, "volume": 2842673.0}, {"date": "2024-09-27", "close": 0.325, "volume": 1741946.0}, {"date": "2024-09-30", "close": 0.33, "volume": 1763268.0}, {"date": "2024-10-01", "close": 0.33, "volume": 2116344.0}, {"date": "2024-10-02", "close": 0.325, "volume": 2470793.0}, {"date": "2024-10-03", "close": 0.32, "volume": 807766.0}, {"date": "2024-10-04", "close": 0.325, "volume": 269500.0}, {"date": "2024-10-07", "close": 0.31, "volume": 2173509.0}, {"date": "2024-10-08", "close": 0.315, "volume": 1375932.0}, {"date": "2024-10-09", "close": 0.31, "volume": 1106631.0}, {"date": "2024-10-10", "close": 0.33, "volume": 1115190.0}, {"date": "2024-10-11", "close": 0.34, "volume": 1195364.0}, {"date": "2024-10-14", "close": 0.35, "volume": 1360996.0}, {"date": "2024-10-15", "close": 0.36, "volume": 1028109.0}, {"date": "2024-10-18", "close": 0.36, "volume": 3523382.0}, {"date": "2024-10-21", "close": 0.355, "volume": 2266033.0}, {"date": "2024-10-22", "close": 0.355, "volume": 1335992.0}, {"date": "2024-10-23", "close": 0.35, "volume": 529494.0}, {"date": "2024-10-24", "close": 0.34, "volume": 1739909.0}, {"date": "2024-10-25", "close": 0.36, "volume": 930462.0}, {"date": "2024-10-28", "close": 0.33, "volume": 1454215.0}, {"date": "2024-10-29", "close": 0.345, "volume": 879907.0}, {"date": "2024-10-30", "close": 0.345, "volume": 1128860.0}, {"date": "2024-10-31", "close": 0.34, "volume": 886113.0}, {"date": "2024-11-01", "close": 0.335, "volume": 840058.0}, {"date": "2024-11-04", "close": 0.325, "volume": 2844023.0}, {"date": "2024-11-05", "close": 0.31, "volume": 2349172.0}, {"date": "2024-11-06", "close": 0.315, "volume": 602552.0}, {"date": "2024-11-07", "close": 0.3, "volume": 3779181.0}, {"date": "2024-11-08", "close": 0.31, "volume": 1026734.0}, {"date": "2024-11-11", "close": 0.3, "volume": 3998910.0}, {"date": "2024-11-12", "close": 0.27, "volume": 4167508.0}, {"date": "2024-11-13", "close": 0.305, "volume": 4048723.0}, {"date": "2024-11-14", "close": 0.29, "volume": 634825.0}, {"date": "2024-11-15", "close": 0.305, "volume": 1393895.0}, {"date": "2024-11-18", "close": 0.305, "volume": 1627231.0}, {"date": "2024-11-19", "close": 0.31, "volume": 2523429.0}, {"date": "2024-11-20", "close": 0.31, "volume": 723273.0}, {"date": "2024-11-21", "close": 0.305, "volume": 1062146.0}, {"date": "2024-11-22", "close": 0.31, "volume": 796946.0}, {"date": "2024-11-25", "close": 0.3, "volume": 631885.0}, {"date": "2024-11-26", "close": 0.295, "volume": 586844.0}, {"date": "2024-11-27", "close": 0.31, "volume": 1810422.0}, {"date": "2024-11-28", "close": 0.32, "volume": 900756.0}, {"date": "2024-11-29", "close": 0.32, "volume": 1609682.0}, {"date": "2024-12-02", "close": 0.32, "volume": 1445357.0}, {"date": "2024-12-03", "close": 0.305, "volume": 663373.0}, {"date": "2024-12-04", "close": 0.3, "volume": 862543.0}, {"date": "2024-12-05", "close": 0.32, "volume": 1020602.0}, {"date": "2024-12-06", "close": 0.32, "volume": 563025.0}, {"date": "2024-12-09", "close": 0.31, "volume": 161998.0}, {"date": "2024-12-10", "close": 0.325, "volume": 250462.0}, {"date": "2024-12-11", "close": 0.315, "volume": 190429.0}, {"date": "2024-12-12", "close": 0.3, "volume": 2366782.0}, {"date": "2024-12-13", "close": 0.29, "volume": 3953666.0}, {"date": "2024-12-16", "close": 0.28, "volume": 965510.0}, {"date": "2024-12-17", "close": 0.28, "volume": 161221.0}, {"date": "2024-12-18", "close": 0.275, "volume": 1330721.0}, {"date": "2024-12-19", "close": 0.265, "volume": 1939127.0}, {"date": "2024-12-20", "close": 0.27, "volume": 394636.0}, {"date": "2024-12-23", "close": 0.275, "volume": 358510.0}, {"date": "2024-12-24", "close": 0.27, "volume": 355637.0}, {"date": "2024-12-27", "close": 0.27, "volume": 49887.0}, {"date": "2024-12-30", "close": 0.255, "volume": 1751001.0}, {"date": "2024-12-31", "close": 0.255, "volume": 299075.0}, {"date": "2025-01-02", "close": 0.255, "volume": 408450.0}, {"date": "2025-01-03", "close": 0.27, "volume": 495289.0}, {"date": "2025-01-06", "close": 0.295, "volume": 1390595.0}, {"date": "2025-01-07", "close": 0.275, "volume": 1362656.0}, {"date": "2025-01-08", "close": 0.28, "volume": 259415.0}, {"date": "2025-01-09", "close": 0.295, "volume": 875987.0}, {"date": "2025-01-10", "close": 0.305, "volume": 1093891.0}, {"date": "2025-01-13", "close": 0.285, "volume": 1783316.0}, {"date": "2025-01-14", "close": 0.295, "volume": 930724.0}, {"date": "2025-01-15", "close": 0.29, "volume": 332643.0}, {"date": "2025-01-16", "close": 0.305, "volume": 1147642.0}, {"date": "2025-01-17", "close": 0.295, "volume": 787695.0}, {"date": "2025-01-20", "close": 0.275, "volume": 1284926.0}, {"date": "2025-01-21", "close": 0.29, "volume": 1838205.0}, {"date": "2025-01-22", "close": 0.305, "volume": 1115088.0}, {"date": "2025-01-23", "close": 0.32, "volume": 2585239.0}, {"date": "2025-01-24", "close": 0.32, "volume": 377543.0}, {"date": "2025-01-28", "close": 0.315, "volume": 652203.0}, {"date": "2025-01-29", "close": 0.31, "volume": 281867.0}, {"date": "2025-01-30", "close": 0.31, "volume": 610372.0}, {"date": "2025-01-31", "close": 0.31, "volume": 710439.0}, {"date": "2025-02-03", "close": 0.32, "volume": 276206.0}, {"date": "2025-02-04", "close": 0.33, "volume": 440765.0}, {"date": "2025-02-05", "close": 0.335, "volume": 922046.0}, {"date": "2025-02-06", "close": 0.345, "volume": 793667.0}, {"date": "2025-02-07", "close": 0.35, "volume": 1861424.0}, {"date": "2025-02-10", "close": 0.37, "volume": 1649050.0}, {"date": "2025-02-11", "close": 0.375, "volume": 2370161.0}, {"date": "2025-02-12", "close": 0.35, "volume": 1081028.0}, {"date": "2025-02-13", "close": 0.36, "volume": 995938.0}, {"date": "2025-02-14", "close": 0.365, "volume": 512147.0}, {"date": "2025-02-17", "close": 0.37, "volume": 306847.0}, {"date": "2025-02-18", "close": 0.355, "volume": 681958.0}, {"date": "2025-02-19", "close": 0.36, "volume": 421538.0}, {"date": "2025-02-20", "close": 0.36, "volume": 381806.0}, {"date": "2025-02-21", "close": 0.36, "volume": 357019.0}, {"date": "2025-02-24", "close": 0.35, "volume": 303521.0}, {"date": "2025-02-25", "close": 0.35, "volume": 188014.0}, {"date": "2025-02-26", "close": 0.345, "volume": 478206.0}, {"date": "2025-02-27", "close": 0.34, "volume": 189427.0}, {"date": "2025-02-28", "close": 0.33, "volume": 596777.0}, {"date": "2025-03-03", "close": 0.33, "volume": 28042.0}, {"date": "2025-03-04", "close": 0.325, "volume": 279601.0}, {"date": "2025-03-05", "close": 0.34, "volume": 718642.0}, {"date": "2025-03-06", "close": 0.34, "volume": 573640.0}, {"date": "2025-03-07", "close": 0.34, "volume": 42935.0}, {"date": "2025-03-10", "close": 0.33, "volume": 765745.0}, {"date": "2025-03-11", "close": 0.305, "volume": 1378548.0}, {"date": "2025-03-12", "close": 0.31, "volume": 1396168.0}, {"date": "2025-03-13", "close": 0.315, "volume": 1458950.0}, {"date": "2025-03-14", "close": 0.325, "volume": 835376.0}, {"date": "2025-03-17", "close": 0.34, "volume": 671606.0}, {"date": "2025-03-18", "close": 0.34, "volume": 762481.0}, {"date": "2025-03-19", "close": 0.355, "volume": 4371301.0}, {"date": "2025-03-20", "close": 0.36, "volume": 1741117.0}, {"date": "2025-03-21", "close": 0.355, "volume": 1299347.0}, {"date": "2025-03-24", "close": 0.345, "volume": 624864.0}, {"date": "2025-03-25", "close": 0.34, "volume": 560010.0}, {"date": "2025-03-26", "close": 0.35, "volume": 1421234.0}, {"date": "2025-03-27", "close": 0.35, "volume": 1838237.0}, {"date": "2025-03-28", "close": 0.395, "volume": 3125706.0}, {"date": "2025-03-31", "close": 0.39, "volume": 1246423.0}, {"date": "2025-04-01", "close": 0.4, "volume": 2090188.0}, {"date": "2025-04-02", "close": 0.415, "volume": 1397206.0}, {"date": "2025-04-03", "close": 0.405, "volume": 3265155.0}, {"date": "2025-04-04", "close": 0.415, "volume": 1821805.0}, {"date": "2025-04-07", "close": 0.38, "volume": 3679050.0}, {"date": "2025-04-08", "close": 0.38, "volume": 689881.0}, {"date": "2025-04-09", "close": 0.36, "volume": 452352.0}, {"date": "2025-04-10", "close": 0.4, "volume": 2180756.0}, {"date": "2025-04-11", "close": 0.425, "volume": 2155631.0}, {"date": "2025-04-14", "close": 0.435, "volume": 1057700.0}, {"date": "2025-04-15", "close": 0.45, "volume": 1602266.0}, {"date": "2025-04-16", "close": 0.43, "volume": 811546.0}, {"date": "2025-04-17", "close": 0.45, "volume": 1864316.0}, {"date": "2025-04-22", "close": 0.445, "volume": 1936157.0}, {"date": "2025-04-23", "close": 0.405, "volume": 2172999.0}, {"date": "2025-04-24", "close": 0.44, "volume": 1411261.0}, {"date": "2025-04-28", "close": 0.405, "volume": 1363141.0}, {"date": "2025-04-29", "close": 0.41, "volume": 1519281.0}, {"date": "2025-04-30", "close": 0.43, "volume": 828782.0}, {"date": "2025-05-01", "close": 0.43, "volume": 854179.0}, {"date": "2025-05-02", "close": 0.42, "volume": 1808456.0}, {"date": "2025-05-05", "close": 0.44, "volume": 4415495.0}, {"date": "2025-05-06", "close": 0.45, "volume": 3057453.0}, {"date": "2025-05-07", "close": 0.44, "volume": 2847509.0}, {"date": "2025-05-08", "close": 0.45, "volume": 1798641.0}, {"date": "2025-05-09", "close": 0.45, "volume": 1386481.0}, {"date": "2025-05-12", "close": 0.44, "volume": 1178686.0}, {"date": "2025-05-13", "close": 0.41, "volume": 1108316.0}, {"date": "2025-05-14", "close": 0.41, "volume": 1254550.0}, {"date": "2025-05-15", "close": 0.4, "volume": 2043321.0}, {"date": "2025-05-16", "close": 0.395, "volume": 1341943.0}, {"date": "2025-05-19", "close": 0.39, "volume": 1485087.0}, {"date": "2025-05-20", "close": 0.4, "volume": 2292660.0}, {"date": "2025-05-21", "close": 0.435, "volume": 987909.0}, {"date": "2025-05-22", "close": 0.44, "volume": 1157443.0}, {"date": "2025-05-23", "close": 0.45, "volume": 1817208.0}, {"date": "2025-05-26", "close": 0.45, "volume": 2066875.0}, {"date": "2025-05-27", "close": 0.47, "volume": 2067781.0}, {"date": "2025-05-28", "close": 0.505, "volume": 3666367.0}, {"date": "2025-05-29", "close": 0.5, "volume": 3056608.0}, {"date": "2025-05-30", "close": 0.5, "volume": 1818039.0}, {"date": "2025-06-02", "close": 0.52, "volume": 1246765.0}, {"date": "2025-06-03", "close": 0.54, "volume": 1313644.0}, {"date": "2025-06-04", "close": 0.535, "volume": 1704198.0}, {"date": "2025-06-05", "close": 0.505, "volume": 788290.0}, {"date": "2025-06-06", "close": 0.5, "volume": 404859.0}, {"date": "2025-06-10", "close": 0.485, "volume": 825412.0}, {"date": "2025-06-11", "close": 0.49, "volume": 478292.0}, {"date": "2025-06-12", "close": 0.48, "volume": 893463.0}, {"date": "2025-06-13", "close": 0.485, "volume": 1110580.0}, {"date": "2025-06-18", "close": 0.475, "volume": 4099968.0}, {"date": "2025-06-19", "close": 0.48, "volume": 3081443.0}, {"date": "2025-06-20", "close": 0.465, "volume": 227847.0}, {"date": "2025-06-23", "close": 0.455, "volume": 2219334.0}, {"date": "2025-06-24", "close": 0.47, "volume": 1050220.0}, {"date": "2025-06-25", "close": 0.445, "volume": 1147514.0}, {"date": "2025-06-26", "close": 0.46, "volume": 474844.0}, {"date": "2025-06-27", "close": 0.455, "volume": 1416167.0}, {"date": "2025-06-30", "close": 0.45, "volume": 568198.0}, {"date": "2025-07-01", "close": 0.45, "volume": 300835.0}, {"date": "2025-07-02", "close": 0.46, "volume": 707643.0}, {"date": "2025-07-03", "close": 0.49, "volume": 2901967.0}, {"date": "2025-07-04", "close": 0.5, "volume": 2539813.0}, {"date": "2025-07-07", "close": 0.47, "volume": 793043.0}, {"date": "2025-07-08", "close": 0.49, "volume": 1295855.0}, {"date": "2025-07-09", "close": 0.465, "volume": 969274.0}, {"date": "2025-07-10", "close": 0.485, "volume": 901177.0}, {"date": "2025-07-11", "close": 0.5, "volume": 2664531.0}, {"date": "2025-07-14", "close": 0.49, "volume": 170166.0}, {"date": "2025-07-15", "close": 0.48, "volume": 899981.0}, {"date": "2025-07-16", "close": 0.47, "volume": 458583.0}, {"date": "2025-07-17", "close": 0.46, "volume": 442785.0}, {"date": "2025-07-18", "close": 0.47, "volume": 267672.0}, {"date": "2025-07-21", "close": 0.46, "volume": 544017.0}, {"date": "2025-07-22", "close": 0.47, "volume": 441262.0}, {"date": "2025-07-23", "close": 0.47, "volume": 1301410.0}, {"date": "2025-07-24", "close": 0.455, "volume": 1781763.0}, {"date": "2025-07-25", "close": 0.465, "volume": 2217603.0}, {"date": "2025-07-28", "close": 0.46, "volume": 1937599.0}, {"date": "2025-07-29", "close": 0.465, "volume": 354509.0}, {"date": "2025-07-30", "close": 0.44, "volume": 944750.0}, {"date": "2025-07-31", "close": 0.43, "volume": 1982922.0}, {"date": "2025-08-01", "close": 0.42, "volume": 548960.0}, {"date": "2025-08-04", "close": 0.44, "volume": 617388.0}, {"date": "2025-08-05", "close": 0.47, "volume": 2360812.0}, {"date": "2025-08-06", "close": 0.495, "volume": 5522897.0}, {"date": "2025-08-07", "close": 0.48, "volume": 645936.0}, {"date": "2025-08-08", "close": 0.495, "volume": 1165139.0}, {"date": "2025-08-11", "close": 0.5, "volume": 875224.0}, {"date": "2025-08-12", "close": 0.495, "volume": 977909.0}, {"date": "2025-08-13", "close": 0.525, "volume": 2714360.0}, {"date": "2025-08-14", "close": 0.5, "volume": 562321.0}, {"date": "2025-08-15", "close": 0.495, "volume": 1136846.0}, {"date": "2025-08-18", "close": 0.505, "volume": 1587318.0}, {"date": "2025-08-19", "close": 0.52, "volume": 928893.0}, {"date": "2025-08-20", "close": 0.49, "volume": 985426.0}, {"date": "2025-08-21", "close": 0.505, "volume": 1433330.0}, {"date": "2025-08-22", "close": 0.505, "volume": 605198.0}, {"date": "2025-08-25", "close": 0.515, "volume": 1550142.0}, {"date": "2025-08-26", "close": 0.5, "volume": 1509349.0}, {"date": "2025-08-27", "close": 0.51, "volume": 1209820.0}, {"date": "2025-08-28", "close": 0.475, "volume": 1450486.0}, {"date": "2025-08-29", "close": 0.5, "volume": 1936029.0}, {"date": "2025-09-01", "close": 0.5, "volume": 1696782.0}, {"date": "2025-09-02", "close": 0.5, "volume": 915986.0}, {"date": "2025-09-03", "close": 0.48, "volume": 4216493.0}, {"date": "2025-09-04", "close": 0.48, "volume": 3195975.0}, {"date": "2025-09-05", "close": 0.48, "volume": 1760201.0}, {"date": "2025-09-08", "close": 0.495, "volume": 2688204.0}, {"date": "2025-09-09", "close": 0.52, "volume": 3295544.0}, {"date": "2025-09-10", "close": 0.495, "volume": 2070799.0}, {"date": "2025-09-11", "close": 0.475, "volume": 1065370.0}, {"date": "2025-09-12", "close": 0.49, "volume": 1339668.0}, {"date": "2025-09-15", "close": 0.46, "volume": 1869132.0}, {"date": "2025-09-16", "close": 0.455, "volume": 1925877.0}, {"date": "2025-09-17", "close": 0.435, "volume": 2578551.0}, {"date": "2025-09-18", "close": 0.445, "volume": 1524270.0}, {"date": "2025-09-19", "close": 0.43, "volume": 2411331.0}, {"date": "2025-09-22", "close": 0.45, "volume": 1672551.0}, {"date": "2025-09-23", "close": 0.465, "volume": 5106483.0}, {"date": "2025-09-24", "close": 0.45, "volume": 2513952.0}, {"date": "2025-09-25", "close": 0.43, "volume": 4394645.0}, {"date": "2025-09-26", "close": 0.43, "volume": 1606000.0}, {"date": "2025-09-29", "close": 0.46, "volume": 2552246.0}, {"date": "2025-09-30", "close": 0.435, "volume": 2331103.0}, {"date": "2025-10-01", "close": 0.44, "volume": 1814185.0}, {"date": "2025-10-02", "close": 0.445, "volume": 1232771.0}, {"date": "2025-10-03", "close": 0.43, "volume": 896069.0}, {"date": "2025-10-06", "close": 0.445, "volume": 3330336.0}, {"date": "2025-10-07", "close": 0.465, "volume": 4524894.0}, {"date": "2025-10-08", "close": 0.505, "volume": 6495136.0}, {"date": "2025-10-09", "close": 0.54, "volume": 6772658.0}, {"date": "2025-10-10", "close": 0.505, "volume": 2734525.0}, {"date": "2025-10-13", "close": 0.5, "volume": 5983536.0}, {"date": "2025-10-14", "close": 0.515, "volume": 1641764.0}, {"date": "2025-10-15", "close": 0.52, "volume": 1398074.0}, {"date": "2025-10-16", "close": 0.52, "volume": 2024198.0}, {"date": "2025-10-17", "close": 0.52, "volume": 2683454.0}, {"date": "2025-10-20", "close": 0.475, "volume": 1951852.0}, {"date": "2025-10-21", "close": 0.5, "volume": 2503011.0}, {"date": "2025-10-22", "close": 0.47, "volume": 3636171.0}, {"date": "2025-10-23", "close": 0.46, "volume": 728365.0}, {"date": "2025-10-24", "close": 0.46, "volume": 3352615.0}, {"date": "2025-10-27", "close": 0.45, "volume": 1443705.0}, {"date": "2025-10-28", "close": 0.435, "volume": 3433237.0}, {"date": "2025-10-29", "close": 0.445, "volume": 1080583.0}, {"date": "2025-10-30", "close": 0.455, "volume": 4638244.0}, {"date": "2025-10-31", "close": 0.47, "volume": 1913197.0}, {"date": "2025-11-03", "close": 0.45, "volume": 1322294.0}, {"date": "2025-11-04", "close": 0.43, "volume": 1925040.0}, {"date": "2025-11-05", "close": 0.42, "volume": 2083506.0}, {"date": "2025-11-06", "close": 0.41, "volume": 2169579.0}, {"date": "2025-11-07", "close": 0.43, "volume": 3257423.0}, {"date": "2025-11-10", "close": 0.445, "volume": 1455492.0}, {"date": "2025-11-11", "close": 0.45, "volume": 1488277.0}, {"date": "2025-11-12", "close": 0.435, "volume": 994070.0}, {"date": "2025-11-13", "close": 0.435, "volume": 630053.0}, {"date": "2025-11-14", "close": 0.455, "volume": 4457191.0}, {"date": "2025-11-17", "close": 0.45, "volume": 3558760.0}, {"date": "2025-11-18", "close": 0.41, "volume": 3294186.0}, {"date": "2025-11-19", "close": 0.44, "volume": 1057074.0}, {"date": "2025-11-20", "close": 0.47, "volume": 3626615.0}, {"date": "2025-11-21", "close": 0.445, "volume": 2331186.0}, {"date": "2025-11-24", "close": 0.455, "volume": 1239717.0}, {"date": "2025-11-25", "close": 0.48, "volume": 2022486.0}, {"date": "2025-11-26", "close": 0.485, "volume": 1201366.0}, {"date": "2025-11-27", "close": 0.495, "volume": 1608811.0}, {"date": "2025-11-28", "close": 0.52, "volume": 2504862.0}, {"date": "2025-12-01", "close": 0.54, "volume": 2649639.0}, {"date": "2025-12-02", "close": 0.58, "volume": 7800360.0}, {"date": "2025-12-03", "close": 0.65, "volume": 9756104.0}, {"date": "2025-12-04", "close": 0.675, "volume": 4129534.0}, {"date": "2025-12-05", "close": 0.75, "volume": 10251710.0}, {"date": "2025-12-08", "close": 0.755, "volume": 5498656.0}, {"date": "2025-12-09", "close": 0.74, "volume": 4411411.0}, {"date": "2025-12-10", "close": 0.77, "volume": 6016734.0}, {"date": "2025-12-11", "close": 0.76, "volume": 2813101.0}, {"date": "2025-12-12", "close": 0.82, "volume": 4041465.0}, {"date": "2025-12-15", "close": 0.835, "volume": 6102457.0}, {"date": "2025-12-16", "close": 0.82, "volume": 5125259.0}, {"date": "2025-12-17", "close": 0.815, "volume": 4497127.0}, {"date": "2025-12-18", "close": 0.805, "volume": 1567214.0}, {"date": "2025-12-19", "close": 0.81, "volume": 3661516.0}, {"date": "2025-12-22", "close": 0.87, "volume": 2826322.0}, {"date": "2025-12-23", "close": 0.86, "volume": 3245646.0}, {"date": "2025-12-24", "close": 0.87, "volume": 1090187.0}, {"date": "2025-12-29", "close": 0.83, "volume": 1251763.0}, {"date": "2025-12-30", "close": 0.85, "volume": 1067594.0}, {"date": "2025-12-31", "close": 0.835, "volume": 738018.0}, {"date": "2026-01-02", "close": 0.83, "volume": 1229842.0}, {"date": "2026-01-05", "close": 0.82, "volume": 2038981.0}, {"date": "2026-01-06", "close": 0.805, "volume": 1556787.0}, {"date": "2026-01-07", "close": 0.8, "volume": 1018503.0}, {"date": "2026-01-08", "close": 0.8, "volume": 1036348.0}, {"date": "2026-01-09", "close": 0.8, "volume": 2842402.0}, {"date": "2026-01-12", "close": 0.83, "volume": 3860573.0}, {"date": "2026-01-13", "close": 0.835, "volume": 1487530.0}, {"date": "2026-01-14", "close": 0.83, "volume": 2198596.0}, {"date": "2026-01-15", "close": 0.825, "volume": 1212366.0}, {"date": "2026-01-16", "close": 0.805, "volume": 1585101.0}, {"date": "2026-01-19", "close": 0.805, "volume": 756801.0}, {"date": "2026-01-20", "close": 0.79, "volume": 1294378.0}, {"date": "2026-01-21", "close": 0.79, "volume": 1137259.0}, {"date": "2026-01-22", "close": 0.75, "volume": 1709123.0}, {"date": "2026-01-23", "close": 0.775, "volume": 1630416.0}, {"date": "2026-01-27", "close": 0.805, "volume": 4051765.0}, {"date": "2026-01-28", "close": 0.8, "volume": 3447724.0}, {"date": "2026-01-29", "close": 0.8, "volume": 2123228.0}, {"date": "2026-01-30", "close": 0.72, "volume": 4348973.0}, {"date": "2026-02-02", "close": 0.685, "volume": 2105339.0}, {"date": "2026-02-03", "close": 0.685, "volume": 1963373.0}, {"date": "2026-02-04", "close": 0.705, "volume": 705818.0}, {"date": "2026-02-05", "close": 0.66, "volume": 1040671.0}, {"date": "2026-02-06", "close": 0.63, "volume": 1833634.0}, {"date": "2026-02-09", "close": 0.67, "volume": 1781309.0}, {"date": "2026-02-10", "close": 0.67, "volume": 945152.0}, {"date": "2026-02-11", "close": 0.685, "volume": 1363665.0}, {"date": "2026-02-12", "close": 0.71, "volume": 1837424.0}, {"date": "2026-02-13", "close": 0.67, "volume": 1910822.0}, {"date": "2026-02-16", "close": 0.675, "volume": 1477578.0}, {"date": "2026-02-17", "close": 0.655, "volume": 1056954.0}, {"date": "2026-02-18", "close": 0.66, "volume": 1072948.0}, {"date": "2026-02-19", "close": 0.675, "volume": 1397016.0}, {"date": "2026-02-20", "close": 0.685, "volume": 1720550.0}, {"date": "2026-02-23", "close": 0.73, "volume": 2272374.0}, {"date": "2026-02-24", "close": 0.685, "volume": 3891544.0}, {"date": "2026-02-25", "close": 0.725, "volume": 1593646.0}, {"date": "2026-02-26", "close": 0.75, "volume": 1253005.0}, {"date": "2026-02-27", "close": 0.79, "volume": 7393007.0}, {"date": "2026-03-02", "close": 0.795, "volume": 1449154.0}, {"date": "2026-03-03", "close": 0.78, "volume": 1119346.0}, {"date": "2026-03-04", "close": 0.75, "volume": 1817517.0}, {"date": "2026-03-05", "close": 0.76, "volume": 1268963.0}, {"date": "2026-03-06", "close": 0.725, "volume": 2929494.0}, {"date": "2026-03-09", "close": 0.73, "volume": 3944396.0}, {"date": "2026-03-10", "close": 0.72, "volume": 1906199.0}, {"date": "2026-03-11", "close": 0.725, "volume": 2050946.0}, {"date": "2026-03-12", "close": 0.7, "volume": 1141536.0}, {"date": "2026-03-13", "close": 0.65, "volume": 1647988.0}, {"date": "2026-03-16", "close": 0.64, "volume": 2847784.0}, {"date": "2026-03-17", "close": 0.645, "volume": 1837731.0}, {"date": "2026-03-18", "close": 0.65, "volume": 3640169.0}, {"date": "2026-03-19", "close": 0.62, "volume": 4132741.0}, {"date": "2026-03-20", "close": 0.665, "volume": 34904128.0}, {"date": "2026-03-23", "close": 0.545, "volume": 6015863.0}, {"date": "2026-03-24", "close": 0.555, "volume": 3542408.0}, {"date": "2026-03-25", "close": 0.605, "volume": 2717393.0}, {"date": "2026-03-26", "close": 0.585, "volume": 2534900.0}, {"date": "2026-03-27", "close": 0.6, "volume": 3053235.0}, {"date": "2026-03-30", "close": 0.6, "volume": 3041242.0}, {"date": "2026-03-31", "close": 0.61, "volume": 4745200.0}, {"date": "2026-04-01", "close": 0.665, "volume": 3004417.0}, {"date": "2026-04-02", "close": 0.625, "volume": 2908621.0}, {"date": "2026-04-07", "close": 0.61, "volume": 1311246.0}, {"date": "2026-04-08", "close": 0.645, "volume": 1835535.0}, {"date": "2026-04-09", "close": 0.625, "volume": 1344757.0}, {"date": "2026-04-10", "close": 0.645, "volume": 861519.0}, {"date": "2026-04-13", "close": 0.63, "volume": 958475.0}, {"date": "2026-04-14", "close": 0.645, "volume": 837644.0}, {"date": "2026-04-15", "close": 0.645, "volume": 911374.0}, {"date": "2026-04-16", "close": 0.66, "volume": 671824.0}, {"date": "2026-04-17", "close": 0.625, "volume": 1416690.0}, {"date": "2026-04-20", "close": 0.65, "volume": 1695677.0}, {"date": "2026-04-21", "close": 0.655, "volume": 2213419.0}, {"date": "2026-04-22", "close": 0.645, "volume": 1962342.0}, {"date": "2026-04-23", "close": 0.59, "volume": 2614379.0}, {"date": "2026-04-24", "close": 0.595, "volume": 1258682.0}, {"date": "2026-04-27", "close": 0.62, "volume": 1958578.0}, {"date": "2026-04-28", "close": 0.6, "volume": 1986672.0}, {"date": "2026-04-29", "close": 0.605, "volume": 1931839.0}, {"date": "2026-04-30", "close": 0.56, "volume": 2004368.0}, {"date": "2026-05-01", "close": 0.605, "volume": 1128981.0}, {"date": "2026-05-04", "close": 0.575, "volume": 2983748.0}, {"date": "2026-05-05", "close": 0.55, "volume": 2925196.0}, {"date": "2026-05-06", "close": 0.57, "volume": 2186068.0}, {"date": "2026-05-07", "close": 0.58, "volume": 1214154.0}, {"date": "2026-05-08", "close": 0.58, "volume": 1294549.0}, {"date": "2026-05-11", "close": 0.56, "volume": 3245494.0}, {"date": "2026-05-12", "close": 0.57, "volume": 2713389.0}, {"date": "2026-05-13", "close": 0.57, "volume": 7096030.0}, {"date": "2026-05-14", "close": 0.595, "volume": 8672057.0}, {"date": "2026-05-15", "close": 0.59, "volume": 9337126.0}, {"date": "2026-05-18", "close": 0.54, "volume": 15807346.0}, {"date": "2026-05-19", "close": 0.535, "volume": 6055019.0}, {"date": "2026-05-20", "close": 0.5, "volume": 5607137.0}, {"date": "2026-05-21", "close": 0.515, "volume": 8412286.0}, {"date": "2026-05-22", "close": 0.545, "volume": 3411176.0}, {"date": "2026-05-25", "close": 0.555, "volume": 3795668.0}, {"date": "2026-05-26", "close": 0.54, "volume": 1698152.0}, {"date": "2026-05-27", "close": 0.54, "volume": 1664593.0}, {"date": "2026-05-28", "close": 0.495, "volume": 3882727.0}, {"date": "2026-05-29", "close": 0.48, "volume": 9395859.0}, {"date": "2026-06-01", "close": 0.5, "volume": 1696411.0}, {"date": "2026-06-02", "close": 0.505, "volume": 2104452.0}, {"date": "2026-06-03", "close": 0.5, "volume": 3338867.0}, {"date": "2026-06-04", "close": 0.495, "volume": 1570893.0}, {"date": "2026-06-05", "close": 0.49, "volume": 1348643.0}, {"date": "2026-06-09", "close": 0.47, "volume": 3944250.0}, {"date": "2026-06-10", "close": 0.45, "volume": 3602586.0}, {"date": "2026-06-11", "close": 0.44, "volume": 4525504.0}, {"date": "2026-06-12", "close": 0.46, "volume": 2724561.0}, {"date": "2026-06-15", "close": 0.49, "volume": 3469412.0}, {"date": "2026-06-16", "close": 0.49, "volume": 3440929.0}, {"date": "2026-06-17", "close": 0.57, "volume": 7514480.0}, {"date": "2026-06-18", "close": 0.545, "volume": 9550646.0}, {"date": "2026-06-19", "close": 0.545, "volume": 2660078.0}, {"date": "2026-06-22", "close": 0.56, "volume": 2626212.0}, {"date": "2026-06-23", "close": 0.52, "volume": 1510011.0}, {"date": "2026-06-24", "close": 0.49, "volume": 2122967.0}, {"date": "2026-06-25", "close": 0.47, "volume": 2204935.0}, {"date": "2026-06-26", "close": 0.48, "volume": 2474252.0}, {"date": "2026-06-29", "close": 0.465, "volume": 1407946.0}, {"date": "2026-06-30", "close": 0.45, "volume": 1647111.0}, {"date": "2026-07-01", "close": 0.45, "volume": 1074113.0}, {"date": "2026-07-02", "close": 0.485, "volume": 1222558.0}, {"date": "2026-07-03", "close": 0.525, "volume": 3191342.0}, {"date": "2026-07-06", "close": 0.53, "volume": 1275651.0}, {"date": "2026-07-07", "close": 0.52, "volume": 2263146.0}, {"date": "2026-07-08", "close": 0.52, "volume": 2527721.0}, {"date": "2026-07-09", "close": 0.525, "volume": 1231917.0}, {"date": "2026-07-10", "close": 0.535, "volume": 1313826.0}, {"date": "2026-07-13", "close": 0.525, "volume": 1279798.0}, {"date": "2026-07-14", "close": 0.54, "volume": 1634865.0}, {"date": "2026-07-15", "close": 0.525, "volume": 1708933.0}, {"date": "2026-07-16", "close": 0.525, "volume": 967528.0}, {"date": "2026-07-17", "close": 0.485, "volume": 2418483.0}, {"date": "2026-07-20", "close": 0.5, "volume": 1092311.0}, {"date": "2026-07-21", "close": 0.535, "volume": 1613708.0}, {"date": "2026-07-22", "close": 0.595, "volume": 4879647.0}, {"date": "2026-07-23", "close": 0.625, "volume": 6007404.0}, {"date": "2026-07-24", "close": 0.57, "volume": 2716840.0}, {"date": "2026-07-27", "close": 0.59, "volume": 852854.0}, {"date": "2026-07-28", "close": 0.595, "volume": 972602.0}, {"date": "2026-07-29", "close": 0.615, "volume": 3501056.0}, {"date": "2026-07-30", "close": 0.59, "volume": 1704200.0}, {"date": "2026-07-31", "close": 0.61, "volume": 1124620.0}, {"date": "2026-08-03", "close": 0.615, "volume": 1274359.0}, {"date": "2026-08-04", "close": 0.595, "volume": 1242489.0}, {"date": "2026-08-05", "close": 0.625, "volume": 2204092.0}, {"date": "2026-08-06", "close": 0.64, "volume": 2549848.0}, {"date": "2026-08-07", "close": 0.665, "volume": 1380814.0}], "refreshing": true}