{"ticker": "USM", "overview": {"name": "Union Star Metals Ltd", "country": "Australia", "industry": "Materials"}, "description": "Union Star Metals Ltd trades as USM on the ASX and is registered in Australia, classified under Materials. Mineral exploration. Privy Trades holds 108 insider filings for the company, from September 2021 to August 2025. Across those, 8 insiders disclosed 12 sales totalling $10.97M. We also hold 120 ASX director and substantial-holder notices naming 1 distinct holder.", "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": "USM", "has_prices": true, "as_of": "2026-10-27", "last": 0.006, "prev_close": 0.006, "change": 0.0, "change_pct": 0.0, "session_volume": 1702.0, "vwap_5": 0.00699931868863488, "vwap_20": 0.007883005686744968, "vwap_60": 0.009207645534726062, "vwap_250": 0.020566309025011716, "high_52w": 0.029, "low_52w": 0.006, "avg_volume_20": 305438.35, "sessions": 400, "market_cap": {"value": 5467108.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03113711", "src": "ASX", "ticker": "USM", "cik": "", "company": "Union Star Metals Ltd", "company_raw": "Union Star Metals Ltd", "who": "Mr Jason Peterson", "who_key": "Mr Jason Peterson", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mr Jason Peterson is accumulating USM \u2014 12.75% to 20.62%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113711", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147764}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Mr Jason Peterson", "notice_type": "604", "direct_shares": 117657180.0, "indirect_shares": null, "indirect_account": null, "pct": 20.6246, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113711-6A1335164", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/usm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/usm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/usm", "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": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/usm", "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": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/usm", "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": "2025-07-30", "source_url": "https://www.marketindex.com.au/asx/usm", "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": "2025-07-30", "source_url": "https://www.marketindex.com.au/asx/usm", "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/usm", "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": "2025-01-05", "source_url": "https://www.marketindex.com.au/asx/usm", "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": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/usm", "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": "2024-10-24", "source_url": "https://www.marketindex.com.au/asx/usm", "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": "2024-10-24", "source_url": "https://www.marketindex.com.au/asx/usm", "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": "2024-10-23", "source_url": "https://www.marketindex.com.au/asx/usm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-18", "source_url": "https://www.marketindex.com.au/asx/usm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-18", "source_url": "https://www.marketindex.com.au/asx/usm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-18", "source_url": "https://www.marketindex.com.au/asx/usm", "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": "2024-03-20", "source_url": "https://www.marketindex.com.au/asx/usm", "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": "2024-03-06", "source_url": "https://www.marketindex.com.au/asx/usm", "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": "2024-02-02", "source_url": "https://www.marketindex.com.au/asx/usm", "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": "2023-10-08", "source_url": "https://www.marketindex.com.au/asx/usm", "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": "2023-10-08", "source_url": "https://www.marketindex.com.au/asx/usm", "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": "2023-10-08", "source_url": "https://www.marketindex.com.au/asx/usm", "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": "2022-06-16", "source_url": "https://www.marketindex.com.au/asx/usm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-24", "source_url": "https://www.marketindex.com.au/asx/usm", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153207-6A1351403"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152296-6A1350937"}, {"date": "2026-10-23", "form": "Letter To Shareholders", "title": "Notice of Access - Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152294-6A1350935"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142239-6A1346693"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Corporate Governance Statement & Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142195-6A1346671"}], "performance": {"ticker": "USM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2009-11-12", "close": 0.151113, "volume": 405220.0}, {"date": "2009-11-13", "close": 0.160002, "volume": 552043.0}, {"date": "2009-11-16", "close": 0.17778, "volume": 881810.0}, {"date": "2009-11-17", "close": 0.17778, "volume": 245876.0}, {"date": "2009-11-18", "close": 0.17778, "volume": 54495.0}, {"date": "2009-11-19", "close": 0.1733355, "volume": 12375.0}, {"date": "2009-11-20", "close": 0.1466685, "volume": 136752.0}, {"date": "2009-11-23", "close": 0.142224, "volume": 123748.0}, {"date": "2009-11-24", "close": 0.1466685, "volume": 38813.0}, {"date": "2009-11-25", "close": 0.1466685, "volume": 116346.0}, {"date": "2009-11-26", "close": 0.1466685, "volume": 434897.0}, {"date": "2009-11-27", "close": 0.160002, "volume": 422432.0}, {"date": "2009-12-02", "close": 0.115557, "volume": 630755.0}, {"date": "2009-12-03", "close": 0.1111125, "volume": 145485.0}, {"date": "2009-12-07", "close": 0.1111125, "volume": 213747.0}, {"date": "2009-12-08", "close": 0.106668, "volume": 72055.0}, {"date": "2009-12-09", "close": 0.071112, "volume": 538993.0}, {"date": "2009-12-10", "close": 0.062223, "volume": 179998.0}, {"date": "2009-12-11", "close": 0.071112, "volume": 36562.0}, {"date": "2009-12-18", "close": 0.080001, "volume": 13.0}, {"date": "2009-12-21", "close": 0.071112, "volume": 11250.0}, {"date": "2009-12-22", "close": 0.080001, "volume": 334659.0}, {"date": "2009-12-23", "close": 0.08889, "volume": 5625.0}, {"date": "2009-12-24", "close": 0.080001, "volume": 10125.0}, {"date": "2009-12-30", "close": 0.080001, "volume": 812.0}, {"date": "2009-12-31", "close": 0.080001, "volume": 30375.0}, {"date": "2010-01-04", "close": 0.080001, "volume": 319496.0}, {"date": "2010-01-05", "close": 0.071112, "volume": 114749.0}, {"date": "2010-01-06", "close": 0.0755565, "volume": 23625.0}, {"date": "2010-01-08", "close": 0.080001, "volume": 61874.0}, {"date": "2010-01-12", "close": 0.0880011, "volume": 95849.0}, {"date": "2010-01-13", "close": 0.0755565, "volume": 16875.0}, {"date": "2010-01-15", "close": 0.0755565, "volume": 49218.0}, {"date": "2010-01-18", "close": 0.0755565, "volume": 7031.0}, {"date": "2010-01-21", "close": 0.0755565, "volume": 4219.0}, {"date": "2010-01-22", "close": 0.0755565, "volume": 816740.0}, {"date": "2010-01-27", "close": 0.0764454, "volume": 6637.0}, {"date": "2010-01-28", "close": 0.0764454, "volume": 7987.0}, {"date": "2010-02-01", "close": 0.0764454, "volume": 56249.0}, {"date": "2010-02-02", "close": 0.0755565, "volume": 126280.0}, {"date": "2010-02-03", "close": 0.071112, "volume": 29604.0}, {"date": "2010-02-05", "close": 0.0755565, "volume": 365620.0}, {"date": "2010-02-19", "close": 0.0755565, "volume": 10687.0}, {"date": "2010-02-22", "close": 0.0755565, "volume": 33750.0}, {"date": "2010-02-23", "close": 0.071112, "volume": 382052.0}, {"date": "2010-02-25", "close": 0.0595563, "volume": 248059.0}, {"date": "2010-02-26", "close": 0.0577785, "volume": 356621.0}, {"date": "2010-03-11", "close": 0.0577785, "volume": 78749.0}, {"date": "2010-03-15", "close": 0.0586674, "volume": 95624.0}, {"date": "2010-03-18", "close": 0.0586674, "volume": 22500.0}, {"date": "2010-03-25", "close": 0.0586674, "volume": 7312.0}, {"date": "2010-03-26", "close": 0.0595563, "volume": 281246.0}, {"date": "2010-03-30", "close": 0.062223, "volume": 11250.0}, {"date": "2010-03-31", "close": 0.062223, "volume": 11250.0}, {"date": "2010-04-08", "close": 0.0595563, "volume": 68062.0}, {"date": "2010-04-12", "close": 0.0666675, "volume": 13500.0}, {"date": "2010-04-13", "close": 0.071112, "volume": 25312.0}, {"date": "2010-04-21", "close": 0.071112, "volume": 30937.0}, {"date": "2010-04-30", "close": 0.071112, "volume": 56249.0}, {"date": "2010-05-03", "close": 0.071112, "volume": 22500.0}, {"date": "2010-05-05", "close": 0.071112, "volume": 179998.0}, {"date": "2010-05-12", "close": 0.0746676, "volume": 23091.0}, {"date": "2010-05-17", "close": 0.080001, "volume": 142103.0}, {"date": "2010-05-18", "close": 0.080001, "volume": 179998.0}, {"date": "2010-05-19", "close": 0.0853344, "volume": 34381.0}, {"date": "2010-05-20", "close": 0.080001, "volume": 89999.0}, {"date": "2010-05-21", "close": 0.0844455, "volume": 44999.0}, {"date": "2010-05-24", "close": 0.0844455, "volume": 36000.0}, {"date": "2010-05-28", "close": 0.0844455, "volume": 156504.0}, {"date": "2010-05-31", "close": 0.0826677, "volume": 702.0}, {"date": "2010-06-01", "close": 0.080001, "volume": 50624.0}, {"date": "2010-06-04", "close": 0.080001, "volume": 22500.0}, {"date": "2010-06-09", "close": 0.080001, "volume": 56249.0}, {"date": "2010-06-15", "close": 0.080001, "volume": 11250.0}, {"date": "2010-06-16", "close": 0.080001, "volume": 83672.0}, {"date": "2010-06-17", "close": 0.0631119, "volume": 306136.0}, {"date": "2010-06-22", "close": 0.0640008, "volume": 11250.0}, {"date": "2010-06-23", "close": 0.0666675, "volume": 685679.0}, {"date": "2010-06-25", "close": 0.0640008, "volume": 253684.0}, {"date": "2010-06-29", "close": 0.0613341, "volume": 455619.0}, {"date": "2010-06-30", "close": 0.0613341, "volume": 253122.0}, {"date": "2010-07-05", "close": 0.0613341, "volume": 76311.0}, {"date": "2010-07-19", "close": 0.062223, "volume": 56249.0}, {"date": "2010-07-22", "close": 0.062223, "volume": 11250.0}, {"date": "2010-07-23", "close": 0.062223, "volume": 44999.0}, {"date": "2010-07-28", "close": 0.0604452, "volume": 89999.0}, {"date": "2010-07-30", "close": 0.062223, "volume": 11250.0}, {"date": "2010-08-04", "close": 0.062223, "volume": 112499.0}, {"date": "2010-08-10", "close": 0.062223, "volume": 31950.0}, {"date": "2010-08-11", "close": 0.0666675, "volume": 247272.0}, {"date": "2010-08-12", "close": 0.0666675, "volume": 22500.0}, {"date": "2010-08-18", "close": 0.0666675, "volume": 112499.0}, {"date": "2010-08-20", "close": 0.0577785, "volume": 67499.0}, {"date": "2010-08-23", "close": 0.0666675, "volume": 95849.0}, {"date": "2010-08-26", "close": 0.062223, "volume": 30375.0}, {"date": "2010-09-01", "close": 0.062223, "volume": 110249.0}, {"date": "2010-09-03", "close": 0.0577785, "volume": 51028.0}, {"date": "2010-09-08", "close": 0.062223, "volume": 67095.0}, {"date": "2010-09-10", "close": 0.062223, "volume": 157498.0}, {"date": "2010-09-15", "close": 0.0666675, "volume": 197276.0}, {"date": "2010-09-20", "close": 0.071112, "volume": 11250.0}, {"date": "2010-09-21", "close": 0.0817788, "volume": 132499.0}, {"date": "2010-09-22", "close": 0.0844455, "volume": 461244.0}, {"date": "2010-09-23", "close": 0.0844455, "volume": 725929.0}, {"date": "2010-09-24", "close": 0.08889, "volume": 22500.0}, {"date": "2010-09-27", "close": 0.08889, "volume": 22500.0}, {"date": "2010-09-28", "close": 0.08889, "volume": 123748.0}, {"date": "2010-09-29", "close": 0.08889, "volume": 312496.0}, {"date": "2010-09-30", "close": 0.097779, "volume": 67499.0}, {"date": "2010-10-01", "close": 0.097779, "volume": 44999.0}, {"date": "2010-10-04", "close": 0.097779, "volume": 56249.0}, {"date": "2010-10-05", "close": 0.106668, "volume": 44999.0}, {"date": "2010-10-11", "close": 0.1200015, "volume": 67499.0}, {"date": "2010-10-12", "close": 0.097779, "volume": 838115.0}, {"date": "2010-10-13", "close": 0.106668, "volume": 140623.0}, {"date": "2010-10-14", "close": 0.1200015, "volume": 112499.0}, {"date": "2010-10-15", "close": 0.1111125, "volume": 112499.0}, {"date": "2010-10-18", "close": 0.097779, "volume": 112499.0}, {"date": "2010-10-19", "close": 0.097779, "volume": 56249.0}, {"date": "2010-10-20", "close": 0.0933345, "volume": 92811.0}, {"date": "2010-10-22", "close": 0.0933345, "volume": 28125.0}, {"date": "2010-10-25", "close": 0.1288905, "volume": 514287.0}, {"date": "2010-10-26", "close": 0.133335, "volume": 95624.0}, {"date": "2010-10-27", "close": 0.1200015, "volume": 247497.0}, {"date": "2010-10-28", "close": 0.1288905, "volume": 358664.0}, {"date": "2010-10-29", "close": 0.1377795, "volume": 74915.0}, {"date": "2010-11-03", "close": 0.284448, "volume": 3451383.0}, {"date": "2010-11-04", "close": 0.275559, "volume": 1353774.0}, {"date": "2010-11-05", "close": 0.3688935, "volume": 3016713.0}, {"date": "2010-11-08", "close": 0.3333375, "volume": 1526568.0}, {"date": "2010-11-09", "close": 0.3333375, "volume": 1354718.0}, {"date": "2010-11-10", "close": 0.3155595, "volume": 820677.0}, {"date": "2010-11-11", "close": 0.3066705, "volume": 193633.0}, {"date": "2010-11-12", "close": 0.275559, "volume": 289970.0}, {"date": "2010-11-15", "close": 0.2711145, "volume": 120486.0}, {"date": "2010-11-16", "close": 0.284448, "volume": 221321.0}, {"date": "2010-11-17", "close": 0.2711145, "volume": 111113.0}, {"date": "2010-11-18", "close": 0.284448, "volume": 79570.0}, {"date": "2010-11-19", "close": 0.320004, "volume": 305361.0}, {"date": "2010-11-22", "close": 0.2711145, "volume": 348765.0}, {"date": "2010-11-23", "close": 0.275559, "volume": 56249.0}, {"date": "2010-11-24", "close": 0.26667, "volume": 106874.0}, {"date": "2010-11-25", "close": 0.257781, "volume": 60412.0}, {"date": "2010-11-26", "close": 0.26667, "volume": 586542.0}, {"date": "2010-11-29", "close": 0.248892, "volume": 118037.0}, {"date": "2010-11-30", "close": 0.2622255, "volume": 225386.0}, {"date": "2010-12-01", "close": 0.2622255, "volume": 303080.0}, {"date": "2010-12-02", "close": 0.2622255, "volume": 39375.0}, {"date": "2010-12-03", "close": 0.275559, "volume": 38250.0}, {"date": "2010-12-08", "close": 0.257781, "volume": 56249.0}, {"date": "2010-12-10", "close": 0.240003, "volume": 121214.0}, {"date": "2010-12-13", "close": 0.240003, "volume": 243747.0}, {"date": "2010-12-14", "close": 0.240003, "volume": 40499.0}, {"date": "2010-12-15", "close": 0.2177805, "volume": 355964.0}, {"date": "2010-12-16", "close": 0.248892, "volume": 98401.0}, {"date": "2010-12-17", "close": 0.3066705, "volume": 1081945.0}, {"date": "2010-12-20", "close": 0.284448, "volume": 116441.0}, {"date": "2010-12-21", "close": 0.3244485, "volume": 262814.0}, {"date": "2010-12-22", "close": 0.311115, "volume": 103265.0}, {"date": "2010-12-23", "close": 0.284448, "volume": 176052.0}, {"date": "2010-12-24", "close": 0.2888925, "volume": 14719.0}, {"date": "2010-12-29", "close": 0.275559, "volume": 127085.0}, {"date": "2010-12-30", "close": 0.26667, "volume": 81698.0}, {"date": "2010-12-31", "close": 0.240003, "volume": 93936.0}, {"date": "2011-01-04", "close": 0.311115, "volume": 258211.0}, {"date": "2011-01-05", "close": 0.311115, "volume": 18686.0}, {"date": "2011-01-06", "close": 0.311115, "volume": 66937.0}, {"date": "2011-01-07", "close": 0.3600045, "volume": 708953.0}, {"date": "2011-01-10", "close": 0.373338, "volume": 456265.0}, {"date": "2011-01-11", "close": 0.3688935, "volume": 202536.0}, {"date": "2011-01-12", "close": 0.408894, "volume": 618230.0}, {"date": "2011-01-13", "close": 0.4133385, "volume": 267184.0}, {"date": "2011-01-14", "close": 0.417783, "volume": 346870.0}, {"date": "2011-01-17", "close": 0.480006, "volume": 1003664.0}, {"date": "2011-01-18", "close": 0.497784, "volume": 251474.0}, {"date": "2011-01-19", "close": 0.4666725, "volume": 92719.0}, {"date": "2011-01-20", "close": 0.44445, "volume": 143447.0}, {"date": "2011-01-21", "close": 0.417783, "volume": 98855.0}, {"date": "2011-01-24", "close": 0.400005, "volume": 114749.0}, {"date": "2011-01-25", "close": 0.497784, "volume": 382670.0}, {"date": "2011-01-27", "close": 0.5200065, "volume": 476306.0}, {"date": "2011-01-28", "close": 0.4933395, "volume": 56249.0}, {"date": "2011-01-31", "close": 0.471117, "volume": 191285.0}, {"date": "2011-02-01", "close": 0.453339, "volume": 168100.0}, {"date": "2011-02-02", "close": 0.488895, "volume": 62682.0}, {"date": "2011-02-03", "close": 0.53334, "volume": 571325.0}, {"date": "2011-02-04", "close": 0.53334, "volume": 395398.0}, {"date": "2011-02-07", "close": 0.5200065, "volume": 326412.0}, {"date": "2011-02-08", "close": 0.4844505, "volume": 355217.0}, {"date": "2011-02-09", "close": 0.542229, "volume": 91979.0}, {"date": "2011-02-10", "close": 0.613341, "volume": 578238.0}, {"date": "2011-02-11", "close": 0.62223, "volume": 335010.0}, {"date": "2011-02-14", "close": 0.62223, "volume": 202177.0}, {"date": "2011-02-15", "close": 0.604452, "volume": 103597.0}, {"date": "2011-02-16", "close": 0.568896, "volume": 117653.0}, {"date": "2011-02-17", "close": 0.568896, "volume": 183220.0}, {"date": "2011-02-18", "close": 0.595563, "volume": 224922.0}, {"date": "2011-02-21", "close": 0.568896, "volume": 299478.0}, {"date": "2011-02-22", "close": 0.542229, "volume": 144146.0}, {"date": "2011-02-23", "close": 0.560007, "volume": 56803.0}, {"date": "2011-02-24", "close": 0.560007, "volume": 23568.0}, {"date": "2011-02-25", "close": 0.53334, "volume": 9562.0}, {"date": "2011-02-28", "close": 0.560007, "volume": 26437.0}, {"date": "2011-03-01", "close": 0.53334, "volume": 60561.0}, {"date": "2011-03-02", "close": 0.577785, "volume": 146473.0}, {"date": "2011-03-03", "close": 0.551118, "volume": 21320.0}, {"date": "2011-03-04", "close": 0.551118, "volume": 175553.0}, {"date": "2011-03-07", "close": 0.586674, "volume": 223149.0}, {"date": "2011-03-08", "close": 0.5733405, "volume": 120583.0}, {"date": "2011-03-09", "close": 0.515562, "volume": 163685.0}, {"date": "2011-03-10", "close": 0.515562, "volume": 50984.0}, {"date": "2011-03-11", "close": 0.4755615, "volume": 82236.0}, {"date": "2011-03-14", "close": 0.44445, "volume": 134174.0}, {"date": "2011-03-15", "close": 0.35556, "volume": 327912.0}, {"date": "2011-03-16", "close": 0.400005, "volume": 174710.0}, {"date": "2011-03-17", "close": 0.488895, "volume": 227004.0}, {"date": "2011-03-18", "close": 0.595563, "volume": 238136.0}, {"date": "2011-03-21", "close": 0.604452, "volume": 896860.0}, {"date": "2011-03-22", "close": 0.577785, "volume": 184342.0}, {"date": "2011-03-23", "close": 0.577785, "volume": 27692.0}, {"date": "2011-03-24", "close": 0.6000075, "volume": 322151.0}, {"date": "2011-03-25", "close": 0.595563, "volume": 22500.0}, {"date": "2011-03-29", "close": 0.577785, "volume": 15623.0}, {"date": "2011-03-30", "close": 0.560007, "volume": 46252.0}, {"date": "2011-03-31", "close": 0.560007, "volume": 9998.0}, {"date": "2011-04-01", "close": 0.53334, "volume": 103997.0}, {"date": "2011-04-04", "close": 0.577785, "volume": 679942.0}, {"date": "2011-04-05", "close": 0.53334, "volume": 139780.0}, {"date": "2011-04-06", "close": 0.53334, "volume": 218044.0}, {"date": "2011-04-07", "close": 0.515562, "volume": 46941.0}, {"date": "2011-04-08", "close": 0.515562, "volume": 110710.0}, {"date": "2011-04-11", "close": 0.5022285, "volume": 85161.0}, {"date": "2011-04-12", "close": 0.488895, "volume": 335282.0}, {"date": "2011-04-13", "close": 0.488895, "volume": 98180.0}, {"date": "2011-04-14", "close": 0.488895, "volume": 131250.0}, {"date": "2011-04-15", "close": 0.488895, "volume": 128211.0}, {"date": "2011-04-18", "close": 0.577785, "volume": 318241.0}, {"date": "2011-04-19", "close": 0.53334, "volume": 101437.0}, {"date": "2011-04-20", "close": 0.551118, "volume": 30937.0}, {"date": "2011-04-21", "close": 0.62223, "volume": 344860.0}, {"date": "2011-04-27", "close": 0.577785, "volume": 269711.0}, {"date": "2011-04-28", "close": 0.6000075, "volume": 149862.0}, {"date": "2011-04-29", "close": 0.6000075, "volume": 228991.0}, {"date": "2011-05-02", "close": 0.53334, "volume": 316385.0}, {"date": "2011-05-03", "close": 0.515562, "volume": 62284.0}, {"date": "2011-05-04", "close": 0.515562, "volume": 155467.0}, {"date": "2011-05-05", "close": 0.53334, "volume": 56249.0}, {"date": "2011-05-06", "close": 0.560007, "volume": 172173.0}, {"date": "2011-05-09", "close": 0.551118, "volume": 88761.0}, {"date": "2011-05-10", "close": 0.53334, "volume": 241888.0}, {"date": "2011-05-11", "close": 0.5288955, "volume": 2812.0}, {"date": "2011-05-12", "close": 0.5022285, "volume": 34537.0}, {"date": "2011-05-16", "close": 0.480006, "volume": 119249.0}, {"date": "2011-05-17", "close": 0.5111175, "volume": 303565.0}, {"date": "2011-05-18", "close": 0.53334, "volume": 183357.0}, {"date": "2011-08-18", "close": 0.44445, "volume": 215672.0}, {"date": "2011-08-19", "close": 0.4222275, "volume": 135896.0}, {"date": "2011-08-22", "close": 0.426672, "volume": 29925.0}, {"date": "2011-08-23", "close": 0.426672, "volume": 49668.0}, {"date": "2011-08-24", "close": 0.453339, "volume": 388929.0}, {"date": "2011-08-25", "close": 0.453339, "volume": 349601.0}, {"date": "2011-08-26", "close": 0.488895, "volume": 792992.0}, {"date": "2011-08-29", "close": 0.480006, "volume": 313430.0}, {"date": "2011-08-30", "close": 0.4933395, "volume": 139820.0}, {"date": "2011-08-31", "close": 0.4933395, "volume": 113355.0}, {"date": "2011-09-01", "close": 0.551118, "volume": 248256.0}, {"date": "2011-09-02", "close": 0.53334, "volume": 360535.0}, {"date": "2011-09-05", "close": 0.53334, "volume": 188461.0}, {"date": "2011-09-06", "close": 0.524451, "volume": 328666.0}, {"date": "2011-09-07", "close": 0.5377845, "volume": 371215.0}, {"date": "2011-09-08", "close": 0.551118, "volume": 263811.0}, {"date": "2011-09-09", "close": 0.613341, "volume": 1024153.0}, {"date": "2011-09-12", "close": 0.577785, "volume": 431317.0}, {"date": "2011-09-13", "close": 0.5288955, "volume": 261371.0}, {"date": "2011-09-14", "close": 0.488895, "volume": 269440.0}, {"date": "2011-09-15", "close": 0.5111175, "volume": 128288.0}, {"date": "2011-09-16", "close": 0.53334, "volume": 72562.0}, {"date": "2011-09-19", "close": 0.506673, "volume": 113134.0}, {"date": "2011-09-20", "close": 0.524451, "volume": 54204.0}, {"date": "2011-09-21", "close": 0.524451, "volume": 22500.0}, {"date": "2011-09-22", "close": 0.488895, "volume": 79874.0}, {"date": "2011-09-23", "close": 0.4577835, "volume": 3373.0}, {"date": "2011-09-26", "close": 0.400005, "volume": 157568.0}, {"date": "2011-09-27", "close": 0.4222275, "volume": 76949.0}, {"date": "2011-09-28", "close": 0.4844505, "volume": 139178.0}, {"date": "2011-09-29", "close": 0.4844505, "volume": 82124.0}, {"date": "2011-09-30", "close": 0.4844505, "volume": 203060.0}, {"date": "2011-10-03", "close": 0.44445, "volume": 75824.0}, {"date": "2011-10-04", "close": 0.4577835, "volume": 19218.0}, {"date": "2011-10-05", "close": 0.462228, "volume": 85653.0}, {"date": "2011-10-06", "close": 0.542229, "volume": 730930.0}, {"date": "2011-10-07", "close": 0.5200065, "volume": 494778.0}, {"date": "2011-10-10", "close": 0.497784, "volume": 132713.0}, {"date": "2011-10-11", "close": 0.488895, "volume": 101430.0}, {"date": "2011-10-12", "close": 0.471117, "volume": 75619.0}, {"date": "2011-10-13", "close": 0.462228, "volume": 39909.0}, {"date": "2011-10-14", "close": 0.497784, "volume": 31500.0}, {"date": "2011-10-17", "close": 0.53334, "volume": 130273.0}, {"date": "2011-10-18", "close": 0.497784, "volume": 99224.0}, {"date": "2011-10-19", "close": 0.5022285, "volume": 29250.0}, {"date": "2011-10-20", "close": 0.5022285, "volume": 112499.0}, {"date": "2011-10-21", "close": 0.53334, "volume": 208250.0}, {"date": "2011-10-24", "close": 0.53334, "volume": 72958.0}, {"date": "2011-10-25", "close": 0.515562, "volume": 582610.0}, {"date": "2011-10-26", "close": 0.53334, "volume": 503350.0}, {"date": "2011-10-27", "close": 0.542229, "volume": 161221.0}, {"date": "2011-10-28", "close": 0.53334, "volume": 234876.0}, {"date": "2011-10-31", "close": 0.5733405, "volume": 275734.0}, {"date": "2011-11-01", "close": 0.551118, "volume": 129390.0}, {"date": "2011-11-02", "close": 0.524451, "volume": 78468.0}, {"date": "2011-11-03", "close": 0.506673, "volume": 295025.0}, {"date": "2011-11-04", "close": 0.506673, "volume": 57433.0}, {"date": "2011-11-07", "close": 0.480006, "volume": 80549.0}, {"date": "2011-11-08", "close": 0.471117, "volume": 124873.0}, {"date": "2011-11-09", "close": 0.471117, "volume": 100884.0}, {"date": "2011-11-10", "close": 0.44445, "volume": 112499.0}, {"date": "2011-11-11", "close": 0.44445, "volume": 168748.0}, {"date": "2011-11-14", "close": 0.4488945, "volume": 112499.0}, {"date": "2011-11-15", "close": 0.453339, "volume": 33750.0}, {"date": "2011-11-16", "close": 0.435561, "volume": 112950.0}, {"date": "2011-11-17", "close": 0.453339, "volume": 8100.0}, {"date": "2011-11-21", "close": 0.426672, "volume": 38559.0}, {"date": "2011-11-22", "close": 0.426672, "volume": 41624.0}, {"date": "2011-11-23", "close": 0.417783, "volume": 20171.0}, {"date": "2011-11-24", "close": 0.4133385, "volume": 16012.0}, {"date": "2011-11-25", "close": 0.408894, "volume": 278043.0}, {"date": "2011-11-29", "close": 0.364449, "volume": 56249.0}, {"date": "2011-11-30", "close": 0.35556, "volume": 70145.0}, {"date": "2011-12-01", "close": 0.364449, "volume": 132186.0}, {"date": "2011-12-02", "close": 0.408894, "volume": 44999.0}, {"date": "2011-12-07", "close": 0.44445, "volume": 43312.0}, {"date": "2011-12-09", "close": 0.3777825, "volume": 77624.0}, {"date": "2011-12-12", "close": 0.3955605, "volume": 100791.0}, {"date": "2011-12-13", "close": 0.346671, "volume": 33750.0}, {"date": "2011-12-14", "close": 0.346671, "volume": 11250.0}, {"date": "2011-12-15", "close": 0.3244485, "volume": 109551.0}, {"date": "2011-12-16", "close": 0.2977815, "volume": 39714.0}, {"date": "2011-12-19", "close": 0.284448, "volume": 77624.0}, {"date": "2011-12-20", "close": 0.26667, "volume": 126111.0}, {"date": "2011-12-21", "close": 0.2444475, "volume": 45683.0}, {"date": "2011-12-23", "close": 0.231114, "volume": 33750.0}, {"date": "2011-12-28", "close": 0.26667, "volume": 59402.0}, {"date": "2011-12-29", "close": 0.26667, "volume": 31266.0}, {"date": "2012-01-04", "close": 0.311115, "volume": 75712.0}, {"date": "2012-01-05", "close": 0.3422265, "volume": 11794.0}, {"date": "2012-01-06", "close": 0.346671, "volume": 22500.0}, {"date": "2012-01-09", "close": 0.302226, "volume": 105974.0}, {"date": "2012-01-10", "close": 0.320004, "volume": 13275.0}, {"date": "2012-01-11", "close": 0.302226, "volume": 5962.0}, {"date": "2012-01-12", "close": 0.302226, "volume": 4962.0}, {"date": "2012-01-16", "close": 0.275559, "volume": 11812.0}, {"date": "2012-01-17", "close": 0.257781, "volume": 43486.0}, {"date": "2012-01-18", "close": 0.231114, "volume": 165322.0}, {"date": "2012-01-19", "close": 0.26667, "volume": 77512.0}, {"date": "2012-01-20", "close": 0.248892, "volume": 53248.0}, {"date": "2012-01-23", "close": 0.248892, "volume": 38169.0}, {"date": "2012-01-24", "close": 0.2266695, "volume": 23625.0}, {"date": "2012-01-25", "close": 0.2266695, "volume": 18907.0}, {"date": "2012-01-27", "close": 0.222225, "volume": 275622.0}, {"date": "2012-01-30", "close": 0.213336, "volume": 68062.0}, {"date": "2012-01-31", "close": 0.2355585, "volume": 190900.0}, {"date": "2012-02-01", "close": 0.248892, "volume": 98313.0}, {"date": "2012-02-02", "close": 0.231114, "volume": 56249.0}, {"date": "2012-02-03", "close": 0.222225, "volume": 56249.0}, {"date": "2012-02-06", "close": 0.2266695, "volume": 18604.0}, {"date": "2012-02-07", "close": 0.222225, "volume": 15660.0}, {"date": "2012-02-08", "close": 0.222225, "volume": 23512.0}, {"date": "2012-02-09", "close": 0.2266695, "volume": 200247.0}, {"date": "2012-02-10", "close": 0.204447, "volume": 57149.0}, {"date": "2012-02-13", "close": 0.195558, "volume": 61179.0}, {"date": "2012-02-14", "close": 0.195558, "volume": 11632.0}, {"date": "2012-02-15", "close": 0.195558, "volume": 287614.0}, {"date": "2012-02-16", "close": 0.195558, "volume": 5625.0}, {"date": "2012-02-21", "close": 0.097779, "volume": 2418142.0}, {"date": "2012-02-22", "close": 0.080001, "volume": 3041759.0}, {"date": "2012-02-23", "close": 0.080001, "volume": 649867.0}, {"date": "2012-02-24", "close": 0.0791121, "volume": 323996.0}, {"date": "2012-02-27", "close": 0.0817788, "volume": 576367.0}, {"date": "2012-02-28", "close": 0.0880011, "volume": 403554.0}, {"date": "2012-02-29", "close": 0.133335, "volume": 1475238.0}, {"date": "2012-03-01", "close": 0.133335, "volume": 372855.0}, {"date": "2012-03-05", "close": 0.106668, "volume": 417375.0}, {"date": "2012-03-06", "close": 0.0933345, "volume": 402433.0}, {"date": "2012-03-07", "close": 0.097779, "volume": 240058.0}, {"date": "2012-03-08", "close": 0.097779, "volume": 24132.0}, {"date": "2012-03-09", "close": 0.106668, "volume": 124366.0}, {"date": "2012-03-12", "close": 0.106668, "volume": 112499.0}, {"date": "2012-03-13", "close": 0.106668, "volume": 7875.0}, {"date": "2012-03-14", "close": 0.08889, "volume": 63698.0}, {"date": "2012-03-16", "close": 0.08889, "volume": 163123.0}, {"date": "2012-03-19", "close": 0.08889, "volume": 16193.0}, {"date": "2012-03-21", "close": 0.08889, "volume": 106298.0}, {"date": "2012-03-22", "close": 0.08889, "volume": 123748.0}, {"date": "2012-03-23", "close": 0.080001, "volume": 281246.0}, {"date": "2012-03-26", "close": 0.08889, "volume": 169310.0}, {"date": "2012-03-27", "close": 0.097779, "volume": 497257.0}, {"date": "2012-03-28", "close": 0.08889, "volume": 924882.0}, {"date": "2012-03-29", "close": 0.08889, "volume": 218823.0}, {"date": "2012-03-30", "close": 0.0933345, "volume": 354174.0}, {"date": "2012-04-02", "close": 0.097779, "volume": 324138.0}, {"date": "2012-04-03", "close": 0.106668, "volume": 343654.0}, {"date": "2012-04-04", "close": 0.106668, "volume": 406120.0}, {"date": "2012-04-05", "close": 0.0933345, "volume": 224997.0}, {"date": "2012-04-10", "close": 0.0933345, "volume": 67049.0}, {"date": "2012-04-11", "close": 0.0933345, "volume": 292946.0}, {"date": "2012-04-13", "close": 0.08889, "volume": 11137.0}, {"date": "2012-04-16", "close": 0.08889, "volume": 20700.0}, {"date": "2012-04-24", "close": 0.0853344, "volume": 30375.0}, {"date": "2012-04-26", "close": 0.0755565, "volume": 105861.0}, {"date": "2012-04-27", "close": 0.071112, "volume": 134999.0}, {"date": "2012-04-30", "close": 0.0755565, "volume": 226783.0}, {"date": "2012-05-01", "close": 0.0755565, "volume": 56249.0}, {"date": "2012-05-11", "close": 0.071112, "volume": 25818.0}, {"date": "2012-05-14", "close": 0.071112, "volume": 76555.0}, {"date": "2012-05-22", "close": 0.062223, "volume": 63998.0}, {"date": "2012-05-23", "close": 0.0666675, "volume": 16875.0}, {"date": "2012-05-24", "close": 0.0666675, "volume": 91124.0}, {"date": "2012-05-25", "close": 0.0702231, "volume": 116999.0}, {"date": "2012-05-29", "close": 0.062223, "volume": 3501.0}, {"date": "2012-05-31", "close": 0.0488895, "volume": 22500.0}, {"date": "2012-06-01", "close": 0.0577785, "volume": 143998.0}, {"date": "2012-06-04", "close": 0.062223, "volume": 31950.0}, {"date": "2012-06-05", "close": 0.0577785, "volume": 4500.0}, {"date": "2012-06-06", "close": 0.053334, "volume": 323273.0}, {"date": "2012-06-07", "close": 0.053334, "volume": 4096.0}, {"date": "2012-06-08", "close": 0.053334, "volume": 13502.0}, {"date": "2012-06-12", "close": 0.0497784, "volume": 32998.0}, {"date": "2012-06-13", "close": 0.053334, "volume": 156774.0}, {"date": "2012-06-14", "close": 0.053334, "volume": 56249.0}, {"date": "2012-06-15", "close": 0.053334, "volume": 70708.0}, {"date": "2012-06-18", "close": 0.0666675, "volume": 334094.0}, {"date": "2012-06-20", "close": 0.062223, "volume": 224997.0}, {"date": "2012-06-21", "close": 0.062223, "volume": 214974.0}, {"date": "2012-06-22", "close": 0.062223, "volume": 10024.0}, {"date": "2012-06-25", "close": 0.0577785, "volume": 56249.0}, {"date": "2012-06-26", "close": 0.0560007, "volume": 57476.0}, {"date": "2012-06-27", "close": 0.053334, "volume": 158623.0}, {"date": "2012-06-29", "close": 0.053334, "volume": 103978.0}, {"date": "2012-07-09", "close": 0.0577785, "volume": 54562.0}, {"date": "2012-07-11", "close": 0.062223, "volume": 13500.0}, {"date": "2012-07-12", "close": 0.0595563, "volume": 121498.0}, {"date": "2012-07-17", "close": 0.062223, "volume": 1968725.0}, {"date": "2012-07-19", "close": 0.062223, "volume": 337496.0}, {"date": "2012-07-20", "close": 0.062223, "volume": 481333.0}, {"date": "2012-07-23", "close": 0.062223, "volume": 314996.0}, {"date": "2012-07-24", "close": 0.062223, "volume": 594633.0}, {"date": "2012-07-25", "close": 0.062223, "volume": 1610.0}, {"date": "2012-07-26", "close": 0.0568896, "volume": 112499.0}, {"date": "2012-08-01", "close": 0.0577785, "volume": 4500.0}, {"date": "2012-08-02", "close": 0.0453339, "volume": 44999.0}, {"date": "2012-08-06", "close": 0.0462228, "volume": 211122.0}, {"date": "2012-08-07", "close": 0.0471117, "volume": 120597.0}, {"date": "2012-08-08", "close": 0.0462228, "volume": 37854.0}, {"date": "2012-08-09", "close": 0.0471117, "volume": 22500.0}, {"date": "2012-08-14", "close": 0.0488895, "volume": 276797.0}, {"date": "2012-08-16", "close": 0.0497784, "volume": 101249.0}, {"date": "2012-08-21", "close": 0.0506673, "volume": 140623.0}, {"date": "2012-08-22", "close": 0.0488895, "volume": 5625.0}, {"date": "2012-08-23", "close": 0.0480006, "volume": 191248.0}, {"date": "2012-08-27", "close": 0.0488895, "volume": 191248.0}, {"date": "2012-09-03", "close": 0.044445, "volume": 179998.0}, {"date": "2012-09-06", "close": 0.0364449, "volume": 2376.0}, {"date": "2012-09-19", "close": 0.0631119, "volume": 388120.0}, {"date": "2012-09-20", "close": 0.0640008, "volume": 187497.0}, {"date": "2012-09-21", "close": 0.0702231, "volume": 240747.0}, {"date": "2012-09-24", "close": 0.0631119, "volume": 699256.0}, {"date": "2012-09-27", "close": 0.0666675, "volume": 22500.0}, {"date": "2012-10-03", "close": 0.0773343, "volume": 73968.0}, {"date": "2012-10-04", "close": 0.0728898, "volume": 99576.0}, {"date": "2012-10-08", "close": 0.0773343, "volume": 28476.0}, {"date": "2012-10-09", "close": 0.0844455, "volume": 732366.0}, {"date": "2012-10-10", "close": 0.0853344, "volume": 123748.0}, {"date": "2012-10-11", "close": 0.106668, "volume": 521318.0}, {"date": "2012-10-12", "close": 0.097779, "volume": 328210.0}, {"date": "2012-10-15", "close": 0.0933345, "volume": 94291.0}, {"date": "2012-10-16", "close": 0.0853344, "volume": 157498.0}, {"date": "2012-10-17", "close": 0.0871122, "volume": 11925.0}, {"date": "2012-10-18", "close": 0.0791121, "volume": 258072.0}, {"date": "2012-10-19", "close": 0.0764454, "volume": 152018.0}, {"date": "2012-10-22", "close": 0.071112, "volume": 111903.0}, {"date": "2012-10-24", "close": 0.0640008, "volume": 56249.0}, {"date": "2012-10-26", "close": 0.0613341, "volume": 377465.0}, {"date": "2012-10-30", "close": 0.0613341, "volume": 50029.0}, {"date": "2012-10-31", "close": 0.071112, "volume": 110093.0}, {"date": "2012-11-01", "close": 0.071112, "volume": 84824.0}, {"date": "2012-11-02", "close": 0.0782232, "volume": 41624.0}, {"date": "2012-11-05", "close": 0.0782232, "volume": 53985.0}, {"date": "2012-11-08", "close": 0.0666675, "volume": 281246.0}, {"date": "2012-11-09", "close": 0.0666675, "volume": 269997.0}, {"date": "2012-11-13", "close": 0.062223, "volume": 102374.0}, {"date": "2012-11-20", "close": 0.0568896, "volume": 67499.0}, {"date": "2012-11-27", "close": 0.0453339, "volume": 112499.0}, {"date": "2012-11-29", "close": 0.0453339, "volume": 56249.0}, {"date": "2012-12-04", "close": 0.044445, "volume": 397120.0}, {"date": "2012-12-05", "close": 0.0524451, "volume": 77062.0}, {"date": "2012-12-06", "close": 0.0524451, "volume": 203699.0}, {"date": "2012-12-07", "close": 0.053334, "volume": 62698.0}, {"date": "2012-12-12", "close": 0.0568896, "volume": 297283.0}, {"date": "2012-12-13", "close": 0.0568896, "volume": 4500.0}, {"date": "2012-12-18", "close": 0.0577785, "volume": 264372.0}, {"date": "2012-12-19", "close": 0.053334, "volume": 174373.0}, {"date": "2013-01-03", "close": 0.044445, "volume": 202497.0}, {"date": "2013-01-08", "close": 0.0417783, "volume": 224997.0}, {"date": "2013-01-11", "close": 0.0426672, "volume": 28125.0}, {"date": "2013-01-14", "close": 0.044445, "volume": 56249.0}, {"date": "2013-01-17", "close": 0.044445, "volume": 197998.0}, {"date": "2013-01-25", "close": 0.0435561, "volume": 167623.0}, {"date": "2013-01-29", "close": 0.0400005, "volume": 112499.0}, {"date": "2013-01-30", "close": 0.0426672, "volume": 78074.0}, {"date": "2013-02-04", "close": 0.0400005, "volume": 84374.0}, {"date": "2013-02-05", "close": 0.0400005, "volume": 438745.0}, {"date": "2013-02-06", "close": 0.0400005, "volume": 44999.0}, {"date": "2013-02-07", "close": 0.0400005, "volume": 123748.0}, {"date": "2013-02-08", "close": 0.0400005, "volume": 1249.0}, {"date": "2013-02-11", "close": 0.0382227, "volume": 118124.0}, {"date": "2013-02-18", "close": 0.0382227, "volume": 3018937.0}, {"date": "2013-02-19", "close": 0.0373338, "volume": 78052.0}, {"date": "2013-02-21", "close": 0.0373338, "volume": 7312.0}, {"date": "2013-02-28", "close": 0.0382227, "volume": 22500.0}, {"date": "2013-03-05", "close": 0.0364449, "volume": 119999.0}, {"date": "2013-03-07", "close": 0.035556, "volume": 91874.0}, {"date": "2013-03-08", "close": 0.035556, "volume": 123748.0}, {"date": "2013-03-12", "close": 0.035556, "volume": 22959.0}, {"date": "2013-03-21", "close": 0.035556, "volume": 28125.0}, {"date": "2013-03-25", "close": 0.0346671, "volume": 61029.0}, {"date": "2013-03-28", "close": 0.0346671, "volume": 266904.0}, {"date": "2013-04-02", "close": 0.0320004, "volume": 427495.0}, {"date": "2013-04-03", "close": 0.0320004, "volume": 176631.0}, {"date": "2013-04-04", "close": 0.0311115, "volume": 530.0}, {"date": "2013-04-08", "close": 0.0311115, "volume": 151873.0}, {"date": "2013-04-12", "close": 0.0311115, "volume": 11250.0}, {"date": "2013-04-15", "close": 0.0311115, "volume": 282670.0}, {"date": "2013-04-18", "close": 0.035556, "volume": 112499.0}, {"date": "2013-04-24", "close": 0.0311115, "volume": 309371.0}, {"date": "2013-04-26", "close": 0.0311115, "volume": 55305.0}, {"date": "2013-04-30", "close": 0.0311115, "volume": 122716.0}, {"date": "2013-05-01", "close": 0.0373338, "volume": 41466.0}, {"date": "2013-05-03", "close": 0.0391116, "volume": 196590.0}, {"date": "2013-05-08", "close": 0.0373338, "volume": 172583.0}, {"date": "2013-05-09", "close": 0.0373338, "volume": 416245.0}, {"date": "2013-05-10", "close": 0.0364449, "volume": 472944.0}, {"date": "2013-05-15", "close": 0.0364449, "volume": 11250.0}, {"date": "2013-05-20", "close": 0.0346671, "volume": 146248.0}, {"date": "2013-05-21", "close": 0.0346671, "volume": 24187.0}, {"date": "2013-05-22", "close": 0.0346671, "volume": 112499.0}, {"date": "2013-05-24", "close": 0.0346671, "volume": 33750.0}, {"date": "2013-05-27", "close": 0.035556, "volume": 168748.0}, {"date": "2013-06-03", "close": 0.0328893, "volume": 134998.0}, {"date": "2013-06-05", "close": 0.0311115, "volume": 12433.0}, {"date": "2013-06-06", "close": 0.0337782, "volume": 80989.0}, {"date": "2013-06-07", "close": 0.0311115, "volume": 33878.0}, {"date": "2013-06-11", "close": 0.0302226, "volume": 158747.0}, {"date": "2013-06-12", "close": 0.0302226, "volume": 39375.0}, {"date": "2013-06-14", "close": 0.0302226, "volume": 1564.0}, {"date": "2013-06-25", "close": 0.0195558, "volume": 197379.0}, {"date": "2013-06-26", "close": 0.0204447, "volume": 337383.0}, {"date": "2013-06-27", "close": 0.017778, "volume": 1222663.0}, {"date": "2013-06-28", "close": 0.0195558, "volume": 218247.0}, {"date": "2013-07-03", "close": 0.0222225, "volume": 123748.0}, {"date": "2013-07-04", "close": 0.0240003, "volume": 337496.0}, {"date": "2013-07-10", "close": 0.0231114, "volume": 330746.0}, {"date": "2013-07-11", "close": 0.0240003, "volume": 303746.0}, {"date": "2013-07-12", "close": 0.026667, "volume": 112499.0}, {"date": "2013-07-19", "close": 0.0248892, "volume": 197998.0}, {"date": "2013-07-22", "close": 0.0240003, "volume": 185074.0}, {"date": "2013-07-23", "close": 0.0231114, "volume": 56249.0}, {"date": "2013-07-30", "close": 0.0222225, "volume": 43166.0}, {"date": "2013-08-01", "close": 0.0168891, "volume": 157498.0}, {"date": "2013-08-09", "close": 0.017778, "volume": 28125.0}, {"date": "2013-08-12", "close": 0.0160002, "volume": 6750.0}, {"date": "2013-08-15", "close": 0.0160002, "volume": 36787.0}, {"date": "2013-08-19", "close": 0.017778, "volume": 247047.0}, {"date": "2013-08-23", "close": 0.017778, "volume": 22500.0}, {"date": "2013-08-26", "close": 0.017778, "volume": 41267.0}, {"date": "2013-08-30", "close": 0.017778, "volume": 15187.0}, {"date": "2013-09-03", "close": 0.0204447, "volume": 40413.0}, {"date": "2013-09-04", "close": 0.0204447, "volume": 11250.0}, {"date": "2013-09-05", "close": 0.0248892, "volume": 449994.0}, {"date": "2013-09-06", "close": 0.0231114, "volume": 895489.0}, {"date": "2013-09-09", "close": 0.0222225, "volume": 22137.0}, {"date": "2013-09-11", "close": 0.0222225, "volume": 130712.0}, {"date": "2013-09-16", "close": 0.0248892, "volume": 44999.0}, {"date": "2013-09-17", "close": 0.0248892, "volume": 523118.0}, {"date": "2013-09-18", "close": 0.0248892, "volume": 624367.0}, {"date": "2013-10-02", "close": 0.0195558, "volume": 899989.0}, {"date": "2013-10-03", "close": 0.0222225, "volume": 393745.0}, {"date": "2013-10-04", "close": 0.0231114, "volume": 164707.0}, {"date": "2013-10-07", "close": 0.0248892, "volume": 19488.0}, {"date": "2013-10-15", "close": 0.0204447, "volume": 112499.0}, {"date": "2013-10-16", "close": 0.0204447, "volume": 39375.0}, {"date": "2013-10-17", "close": 0.0231114, "volume": 1987850.0}, {"date": "2013-10-18", "close": 0.0222225, "volume": 84374.0}, {"date": "2013-10-21", "close": 0.0240003, "volume": 133873.0}, {"date": "2013-10-22", "close": 0.0222225, "volume": 47924.0}, {"date": "2013-10-24", "close": 0.0222225, "volume": 15075.0}, {"date": "2013-10-25", "close": 0.0222225, "volume": 1968725.0}, {"date": "2013-10-29", "close": 0.0222225, "volume": 16875.0}, {"date": "2013-10-31", "close": 0.0195558, "volume": 112499.0}, {"date": "2013-11-01", "close": 0.017778, "volume": 23394.0}, {"date": "2013-11-06", "close": 0.0195558, "volume": 44105.0}, {"date": "2013-11-07", "close": 0.017778, "volume": 1030560.0}, {"date": "2013-11-08", "close": 0.0222225, "volume": 2245636.0}, {"date": "2013-11-11", "close": 0.0257781, "volume": 771978.0}, {"date": "2013-11-12", "close": 0.0257781, "volume": 312746.0}, {"date": "2013-11-15", "close": 0.0257781, "volume": 168748.0}, {"date": "2013-11-19", "close": 0.0257781, "volume": 45887.0}, {"date": "2013-11-20", "close": 0.0284448, "volume": 579368.0}, {"date": "2013-11-27", "close": 0.026667, "volume": 236247.0}, {"date": "2013-11-28", "close": 0.026667, "volume": 56249.0}, {"date": "2013-11-29", "close": 0.0346671, "volume": 934543.0}, {"date": "2013-12-02", "close": 0.0346671, "volume": 2638647.0}, {"date": "2013-12-03", "close": 0.0337782, "volume": 650124.0}, {"date": "2013-12-04", "close": 0.0293337, "volume": 832490.0}, {"date": "2013-12-05", "close": 0.0284448, "volume": 224997.0}, {"date": "2013-12-06", "close": 0.0311115, "volume": 88714.0}, {"date": "2013-12-09", "close": 0.0320004, "volume": 142186.0}, {"date": "2013-12-10", "close": 0.026667, "volume": 531432.0}, {"date": "2013-12-11", "close": 0.026667, "volume": 25123.0}, {"date": "2013-12-12", "close": 0.026667, "volume": 328496.0}, {"date": "2013-12-17", "close": 0.0240003, "volume": 78749.0}, {"date": "2013-12-18", "close": 0.0240003, "volume": 56249.0}, {"date": "2013-12-23", "close": 0.0248892, "volume": 101249.0}, {"date": "2013-12-27", "close": 0.0248892, "volume": 39375.0}, {"date": "2014-01-02", "close": 0.026667, "volume": 112499.0}, {"date": "2014-01-07", "close": 0.0311115, "volume": 809990.0}, {"date": "2014-01-08", "close": 0.0328893, "volume": 331551.0}, {"date": "2014-01-10", "close": 0.0311115, "volume": 678593.0}, {"date": "2014-01-13", "close": 0.0320004, "volume": 130781.0}, {"date": "2014-01-14", "close": 0.0275559, "volume": 195748.0}, {"date": "2014-01-15", "close": 0.0302226, "volume": 238497.0}, {"date": "2014-01-16", "close": 0.0346671, "volume": 627062.0}, {"date": "2014-01-17", "close": 0.0346671, "volume": 683823.0}, {"date": "2014-01-20", "close": 0.0311115, "volume": 131248.0}, {"date": "2014-01-21", "close": 0.0293337, "volume": 780837.0}, {"date": "2014-01-22", "close": 0.0320004, "volume": 196873.0}, {"date": "2014-01-30", "close": 0.0311115, "volume": 219997.0}, {"date": "2014-01-31", "close": 0.0320004, "volume": 461244.0}, {"date": "2014-02-06", "close": 0.0275559, "volume": 224997.0}, {"date": "2014-02-11", "close": 0.0320004, "volume": 674992.0}, {"date": "2014-02-12", "close": 0.0320004, "volume": 33750.0}, {"date": "2014-02-14", "close": 0.0320004, "volume": 5313.0}, {"date": "2014-02-18", "close": 0.0284448, "volume": 808152.0}, {"date": "2014-02-19", "close": 0.0328893, "volume": 450426.0}, {"date": "2014-02-20", "close": 0.0302226, "volume": 809990.0}, {"date": "2014-02-21", "close": 0.0302226, "volume": 239060.0}, {"date": "2014-02-24", "close": 0.0311115, "volume": 112499.0}, {"date": "2014-02-25", "close": 0.0328893, "volume": 112499.0}, {"date": "2014-02-27", "close": 0.0311115, "volume": 112499.0}, {"date": "2014-02-28", "close": 0.0311115, "volume": 67499.0}, {"date": "2014-03-03", "close": 0.0311115, "volume": 168748.0}, {"date": "2014-03-05", "close": 0.0311115, "volume": 202497.0}, {"date": "2014-03-06", "close": 0.0293337, "volume": 355434.0}, {"date": "2014-03-07", "close": 0.0284448, "volume": 200409.0}, {"date": "2014-03-10", "close": 0.0284448, "volume": 253122.0}, {"date": "2014-03-11", "close": 0.0275559, "volume": 103399.0}, {"date": "2014-03-13", "close": 0.0284448, "volume": 112499.0}, {"date": "2014-03-14", "close": 0.0293337, "volume": 191248.0}, {"date": "2014-03-19", "close": 0.0275559, "volume": 228372.0}, {"date": "2014-03-20", "close": 0.0311115, "volume": 526585.0}, {"date": "2014-03-24", "close": 0.026667, "volume": 550187.0}, {"date": "2014-03-25", "close": 0.026667, "volume": 814294.0}, {"date": "2014-03-27", "close": 0.0293337, "volume": 168748.0}, {"date": "2014-03-28", "close": 0.026667, "volume": 113949.0}, {"date": "2014-03-31", "close": 0.0248892, "volume": 239060.0}, {"date": "2014-04-01", "close": 0.0204447, "volume": 553328.0}, {"date": "2014-04-07", "close": 0.0168891, "volume": 490432.0}, {"date": "2014-04-08", "close": 0.0186669, "volume": 348577.0}, {"date": "2014-04-09", "close": 0.0186669, "volume": 89999.0}, {"date": "2014-04-11", "close": 0.0168891, "volume": 506244.0}, {"date": "2014-04-14", "close": 0.017778, "volume": 56249.0}, {"date": "2014-04-15", "close": 0.0160002, "volume": 140623.0}, {"date": "2014-04-17", "close": 0.0195558, "volume": 337496.0}, {"date": "2014-04-28", "close": 0.0195558, "volume": 410620.0}, {"date": "2014-04-29", "close": 0.0293337, "volume": 16933059.0}, {"date": "2014-04-30", "close": 0.0231114, "volume": 3354193.0}, {"date": "2014-05-01", "close": 0.026667, "volume": 3601768.0}, {"date": "2014-05-02", "close": 0.0275559, "volume": 1250499.0}, {"date": "2014-05-05", "close": 0.0337782, "volume": 1843010.0}, {"date": "2014-05-06", "close": 0.0328893, "volume": 747382.0}, {"date": "2014-05-08", "close": 0.0328893, "volume": 14388819.0}, {"date": "2014-05-09", "close": 0.0275559, "volume": 4482433.0}, {"date": "2014-05-12", "close": 0.0257781, "volume": 1561480.0}, {"date": "2014-05-14", "close": 0.0222225, "volume": 883987.0}, {"date": "2014-05-15", "close": 0.0222225, "volume": 1196111.0}, {"date": "2014-05-16", "close": 0.0222225, "volume": 1184525.0}, {"date": "2014-05-19", "close": 0.0222225, "volume": 337496.0}, {"date": "2014-05-20", "close": 0.0213336, "volume": 578011.0}, {"date": "2014-05-21", "close": 0.0240003, "volume": 3669057.0}, {"date": "2014-05-22", "close": 0.0231114, "volume": 1536821.0}, {"date": "2014-05-23", "close": 0.0257781, "volume": 1868503.0}, {"date": "2014-05-28", "close": 0.0240003, "volume": 2162621.0}, {"date": "2014-05-29", "close": 0.0240003, "volume": 464995.0}, {"date": "2014-05-30", "close": 0.0248892, "volume": 771419.0}, {"date": "2014-06-02", "close": 0.0240003, "volume": 247497.0}, {"date": "2014-06-03", "close": 0.0257781, "volume": 2633283.0}, {"date": "2014-06-04", "close": 0.0240003, "volume": 3867930.0}, {"date": "2014-06-05", "close": 0.0248892, "volume": 1084750.0}, {"date": "2014-06-06", "close": 0.026667, "volume": 760192.0}, {"date": "2014-06-10", "close": 0.0231114, "volume": 1700118.0}, {"date": "2014-06-11", "close": 0.0231114, "volume": 328496.0}, {"date": "2014-06-12", "close": 0.0240003, "volume": 720771.0}, {"date": "2014-06-13", "close": 0.0222225, "volume": 1351766.0}, {"date": "2014-06-16", "close": 0.0213336, "volume": 605524.0}, {"date": "2014-06-17", "close": 0.0222225, "volume": 224997.0}, {"date": "2014-06-18", "close": 0.026667, "volume": 472494.0}, {"date": "2014-06-19", "close": 0.0213336, "volume": 473383.0}, {"date": "2014-06-20", "close": 0.0213336, "volume": 382028.0}, {"date": "2014-06-23", "close": 0.0204447, "volume": 80436.0}, {"date": "2014-06-24", "close": 0.0213336, "volume": 93571.0}, {"date": "2014-06-25", "close": 0.0231114, "volume": 811115.0}, {"date": "2014-06-26", "close": 0.0213336, "volume": 506244.0}, {"date": "2014-07-01", "close": 0.0231114, "volume": 9031826.0}, {"date": "2014-07-02", "close": 0.0213336, "volume": 690448.0}, {"date": "2014-07-03", "close": 0.0240003, "volume": 2362470.0}, {"date": "2014-07-04", "close": 0.0248892, "volume": 2429649.0}, {"date": "2014-07-07", "close": 0.0231114, "volume": 3620849.0}, {"date": "2014-07-08", "close": 0.0231114, "volume": 1994662.0}, {"date": "2014-07-09", "close": 0.0248892, "volume": 4648508.0}, {"date": "2014-07-10", "close": 0.0240003, "volume": 2619610.0}, {"date": "2014-07-11", "close": 0.0231114, "volume": 337496.0}, {"date": "2014-07-14", "close": 0.0222225, "volume": 1685316.0}, {"date": "2014-07-15", "close": 0.0222225, "volume": 1580351.0}, {"date": "2014-07-16", "close": 0.0240003, "volume": 2837641.0}, {"date": "2014-07-17", "close": 0.0248892, "volume": 676117.0}, {"date": "2014-07-18", "close": 0.0240003, "volume": 1530488.0}, {"date": "2014-07-21", "close": 0.0257781, "volume": 2435227.0}, {"date": "2014-07-22", "close": 0.0240003, "volume": 2637121.0}, {"date": "2014-07-23", "close": 0.0240003, "volume": 1001237.0}, {"date": "2014-07-24", "close": 0.0240003, "volume": 411627.0}, {"date": "2014-07-25", "close": 0.0257781, "volume": 234194.0}, {"date": "2014-07-28", "close": 0.0284448, "volume": 1104513.0}, {"date": "2014-07-29", "close": 0.0275559, "volume": 664153.0}, {"date": "2014-07-30", "close": 0.026667, "volume": 706434.0}, {"date": "2014-07-31", "close": 0.0257781, "volume": 381655.0}, {"date": "2014-08-01", "close": 0.0240003, "volume": 56249.0}, {"date": "2014-08-05", "close": 0.0240003, "volume": 578811.0}, {"date": "2014-08-06", "close": 0.0240003, "volume": 224997.0}, {"date": "2014-08-07", "close": 0.0222225, "volume": 1361097.0}, {"date": "2014-08-08", "close": 0.0222225, "volume": 449994.0}, {"date": "2014-08-11", "close": 0.0222225, "volume": 1716407.0}, {"date": "2014-08-12", "close": 0.0222225, "volume": 224997.0}, {"date": "2014-08-13", "close": 0.0240003, "volume": 3178040.0}, {"date": "2014-08-14", "close": 0.0248892, "volume": 1392872.0}, {"date": "2014-08-15", "close": 0.0248892, "volume": 3220255.0}, {"date": "2014-08-18", "close": 0.0248892, "volume": 20250.0}, {"date": "2014-08-19", "close": 0.0257781, "volume": 1687479.0}, {"date": "2014-08-21", "close": 0.0248892, "volume": 61874.0}, {"date": "2014-08-22", "close": 0.0257781, "volume": 345977.0}, {"date": "2014-08-25", "close": 0.0248892, "volume": 504695.0}, {"date": "2014-08-26", "close": 0.0275559, "volume": 4221956.0}, {"date": "2014-08-27", "close": 0.0248892, "volume": 2931165.0}, {"date": "2014-08-28", "close": 0.0257781, "volume": 1532569.0}, {"date": "2014-08-29", "close": 0.0257781, "volume": 618742.0}, {"date": "2014-09-01", "close": 0.0231114, "volume": 805076.0}, {"date": "2014-09-02", "close": 0.0248892, "volume": 1060795.0}, {"date": "2014-09-03", "close": 0.0248892, "volume": 715219.0}, {"date": "2014-09-04", "close": 0.0248892, "volume": 265175.0}, {"date": "2014-09-05", "close": 0.0257781, "volume": 748116.0}, {"date": "2014-09-10", "close": 0.0231114, "volume": 531533.0}, {"date": "2014-09-11", "close": 0.0231114, "volume": 32177.0}, {"date": "2014-09-12", "close": 0.0213336, "volume": 1271234.0}, {"date": "2014-09-15", "close": 0.0213336, "volume": 112499.0}, {"date": "2014-09-16", "close": 0.0204447, "volume": 747579.0}, {"date": "2014-09-18", "close": 0.0204447, "volume": 1949348.0}, {"date": "2014-09-19", "close": 0.0204447, "volume": 911001.0}, {"date": "2014-09-22", "close": 0.0204447, "volume": 56358.0}, {"date": "2014-09-23", "close": 0.0204447, "volume": 328205.0}, {"date": "2014-09-24", "close": 0.0186669, "volume": 1784312.0}, {"date": "2014-09-25", "close": 0.017778, "volume": 94951.0}, {"date": "2014-09-26", "close": 0.0195558, "volume": 110684.0}, {"date": "2014-09-29", "close": 0.0195558, "volume": 9315.0}, {"date": "2014-10-01", "close": 0.0186669, "volume": 224997.0}, {"date": "2014-10-06", "close": 0.0160002, "volume": 236247.0}, {"date": "2014-10-07", "close": 0.017778, "volume": 1032748.0}, {"date": "2014-10-08", "close": 0.017778, "volume": 106306.0}, {"date": "2014-10-09", "close": 0.0168891, "volume": 13131.0}, {"date": "2014-10-10", "close": 0.017778, "volume": 117618.0}, {"date": "2014-10-13", "close": 0.0160002, "volume": 258439.0}, {"date": "2014-10-14", "close": 0.0186669, "volume": 478119.0}, {"date": "2014-10-16", "close": 0.0151113, "volume": 793739.0}, {"date": "2014-10-17", "close": 0.0151113, "volume": 1562605.0}, {"date": "2014-10-20", "close": 0.0151113, "volume": 175998.0}, {"date": "2014-10-21", "close": 0.0151113, "volume": 674895.0}, {"date": "2014-10-22", "close": 0.0151113, "volume": 5331862.0}, {"date": "2014-10-23", "close": 0.0151113, "volume": 559321.0}, {"date": "2014-10-27", "close": 0.0133335, "volume": 1124986.0}, {"date": "2014-10-31", "close": 0.0133335, "volume": 194510.0}, {"date": "2014-11-03", "close": 0.0133335, "volume": 750028.0}, {"date": "2014-11-04", "close": 0.0124446, "volume": 1223422.0}, {"date": "2014-11-05", "close": 0.0124446, "volume": 84374.0}, {"date": "2014-11-06", "close": 0.0124446, "volume": 592162.0}, {"date": "2014-11-07", "close": 0.0124446, "volume": 722241.0}, {"date": "2014-11-10", "close": 0.0115557, "volume": 188998.0}, {"date": "2014-11-11", "close": 0.0133335, "volume": 370619.0}, {"date": "2014-11-14", "close": 0.0133335, "volume": 37125.0}, {"date": "2014-11-17", "close": 0.0115557, "volume": 1667229.0}, {"date": "2014-11-18", "close": 0.0106668, "volume": 1307234.0}, {"date": "2014-11-19", "close": 0.0115557, "volume": 528743.0}, {"date": "2014-11-20", "close": 0.0097779, "volume": 407807.0}, {"date": "2014-11-21", "close": 0.0097779, "volume": 101249.0}, {"date": "2014-11-24", "close": 0.008889, "volume": 1299359.0}, {"date": "2014-11-26", "close": 0.008889, "volume": 2587.0}, {"date": "2014-11-27", "close": 0.008889, "volume": 112499.0}, {"date": "2014-11-28", "close": 0.008889, "volume": 280643.0}, {"date": "2014-12-01", "close": 0.008889, "volume": 224997.0}, {"date": "2014-12-03", "close": 0.0080001, "volume": 1124986.0}, {"date": "2014-12-04", "close": 0.0080001, "volume": 562493.0}, {"date": "2014-12-09", "close": 0.0071112, "volume": 1406232.0}, {"date": "2014-12-11", "close": 0.0071112, "volume": 1124986.0}, {"date": "2014-12-12", "close": 0.0053334, "volume": 1107837.0}, {"date": "2014-12-23", "close": 0.0071112, "volume": 127271.0}, {"date": "2014-12-30", "close": 0.0062223, "volume": 398727.0}, {"date": "2015-01-05", "close": 0.0071112, "volume": 1053268.0}, {"date": "2015-01-06", "close": 0.0071112, "volume": 113195.0}, {"date": "2015-01-07", "close": 0.0062223, "volume": 562493.0}, {"date": "2015-01-08", "close": 0.0062223, "volume": 409816.0}, {"date": "2015-01-09", "close": 0.0053334, "volume": 511357.0}, {"date": "2015-01-12", "close": 0.0053334, "volume": 112499.0}, {"date": "2015-01-13", "close": 0.0053334, "volume": 449994.0}, {"date": "2015-01-14", "close": 0.0044445, "volume": 674992.0}, {"date": "2015-01-20", "close": 0.0053334, "volume": 1124986.0}, {"date": "2015-01-23", "close": 0.0053334, "volume": 562493.0}, {"date": "2015-01-27", "close": 0.0044445, "volume": 281246.0}, {"date": "2015-01-29", "close": 0.0035556, "volume": 516931.0}, {"date": "2015-02-04", "close": 0.0035556, "volume": 37499.0}, {"date": "2015-02-05", "close": 0.0035556, "volume": 146248.0}, {"date": "2015-02-18", "close": 0.0035556, "volume": 37434.0}, {"date": "2015-02-20", "close": 0.0044445, "volume": 674992.0}, {"date": "2015-02-26", "close": 0.0035556, "volume": 1012487.0}, {"date": "2015-03-03", "close": 0.0017778, "volume": 4260054.0}, {"date": "2015-03-04", "close": 0.0026667, "volume": 112517.0}, {"date": "2015-03-05", "close": 0.0026667, "volume": 2868732.0}, {"date": "2015-03-06", "close": 0.0017778, "volume": 562493.0}, {"date": "2015-03-10", "close": 0.0017778, "volume": 3993700.0}, {"date": "2015-03-11", "close": 0.0017778, "volume": 1507481.0}, {"date": "2015-03-13", "close": 0.0017778, "volume": 434223.0}, {"date": "2015-03-16", "close": 0.0017778, "volume": 281246.0}, {"date": "2015-03-26", "close": 0.0017778, "volume": 584993.0}, {"date": "2015-03-31", "close": 0.0017778, "volume": 2249972.0}, {"date": "2015-04-01", "close": 0.0017778, "volume": 2296442.0}, {"date": "2015-04-07", "close": 0.0026667, "volume": 4803568.0}, {"date": "2015-04-08", "close": 0.0053334, "volume": 9618630.0}, {"date": "2015-04-13", "close": 0.008889, "volume": 44277739.0}, {"date": "2015-04-14", "close": 0.0071112, "volume": 21938023.0}, {"date": "2015-04-15", "close": 0.0062223, "volume": 5155365.0}, {"date": "2015-04-16", "close": 0.0062223, "volume": 1326751.0}, {"date": "2015-04-17", "close": 0.0062223, "volume": 176068.0}, {"date": "2015-04-20", "close": 0.0044445, "volume": 4851777.0}, {"date": "2015-04-21", "close": 0.0053334, "volume": 419767.0}, {"date": "2015-04-22", "close": 0.0053334, "volume": 3638308.0}, {"date": "2015-04-23", "close": 0.0044445, "volume": 4657678.0}, {"date": "2015-04-24", "close": 0.0044445, "volume": 2874339.0}, {"date": "2015-04-27", "close": 0.0053334, "volume": 7188779.0}, {"date": "2015-04-28", "close": 0.0080001, "volume": 10136765.0}, {"date": "2015-04-29", "close": 0.0097779, "volume": 15392009.0}, {"date": "2015-04-30", "close": 0.0080001, "volume": 11100170.0}, {"date": "2015-05-01", "close": 0.0080001, "volume": 6708182.0}, {"date": "2015-05-04", "close": 0.0080001, "volume": 4717761.0}, {"date": "2015-05-05", "close": 0.008889, "volume": 4254879.0}, {"date": "2015-05-06", "close": 0.0097779, "volume": 4261672.0}, {"date": "2015-05-07", "close": 0.0124446, "volume": 57141073.0}, {"date": "2015-05-08", "close": 0.0097779, "volume": 23157969.0}, {"date": "2015-05-11", "close": 0.0097779, "volume": 11708066.0}, {"date": "2015-05-12", "close": 0.0097779, "volume": 2896333.0}, {"date": "2015-05-13", "close": 0.0097779, "volume": 6054915.0}, {"date": "2015-05-14", "close": 0.0097779, "volume": 9033633.0}, {"date": "2015-05-15", "close": 0.0097779, "volume": 6176407.0}, {"date": "2015-05-18", "close": 0.0097779, "volume": 1615480.0}, {"date": "2015-05-19", "close": 0.008889, "volume": 7587451.0}, {"date": "2015-05-20", "close": 0.0080001, "volume": 10862245.0}, {"date": "2015-05-21", "close": 0.0097779, "volume": 8655616.0}, {"date": "2015-05-22", "close": 0.0106668, "volume": 19650801.0}, {"date": "2015-05-25", "close": 0.0106668, "volume": 11462810.0}, {"date": "2015-05-26", "close": 0.0097779, "volume": 8899600.0}, {"date": "2015-05-27", "close": 0.0097779, "volume": 9733808.0}, {"date": "2015-05-28", "close": 0.0097779, "volume": 4517770.0}, {"date": "2015-05-29", "close": 0.0097779, "volume": 2316506.0}, {"date": "2015-06-01", "close": 0.008889, "volume": 2353463.0}, {"date": "2015-06-02", "close": 0.0097779, "volume": 8023436.0}, {"date": "2015-06-03", "close": 0.0080001, "volume": 5727872.0}, {"date": "2015-06-04", "close": 0.008889, "volume": 1972707.0}, {"date": "2015-06-05", "close": 0.0080001, "volume": 901007.0}, {"date": "2015-06-09", "close": 0.0080001, "volume": 2412098.0}, {"date": "2015-06-10", "close": 0.0080001, "volume": 2527926.0}, {"date": "2015-06-11", "close": 0.0080001, "volume": 930603.0}, {"date": "2015-06-12", "close": 0.0080001, "volume": 237868.0}, {"date": "2015-06-15", "close": 0.0071112, "volume": 3857501.0}, {"date": "2015-06-16", "close": 0.0071112, "volume": 366356.0}, {"date": "2015-06-17", "close": 0.0071112, "volume": 1511296.0}, {"date": "2015-06-18", "close": 0.0062223, "volume": 1304907.0}, {"date": "2015-06-19", "close": 0.0071112, "volume": 1459063.0}, {"date": "2015-06-22", "close": 0.0080001, "volume": 3263046.0}, {"date": "2015-06-23", "close": 0.008889, "volume": 89999.0}, {"date": "2015-06-24", "close": 0.008889, "volume": 2086849.0}, {"date": "2015-06-25", "close": 0.0080001, "volume": 3483845.0}, {"date": "2015-06-26", "close": 0.0080001, "volume": 59632.0}, {"date": "2015-06-29", "close": 0.0071112, "volume": 141523.0}, {"date": "2015-06-30", "close": 0.0071112, "volume": 3839345.0}, {"date": "2015-07-01", "close": 0.0080001, "volume": 2099267.0}, {"date": "2015-07-02", "close": 0.0080001, "volume": 278450.0}, {"date": "2015-07-03", "close": 0.008889, "volume": 1820052.0}, {"date": "2015-07-06", "close": 0.0080001, "volume": 1321858.0}, {"date": "2015-07-07", "close": 0.0071112, "volume": 5301834.0}, {"date": "2015-07-08", "close": 0.0071112, "volume": 1271987.0}, {"date": "2015-07-09", "close": 0.0071112, "volume": 393745.0}, {"date": "2015-07-10", "close": 0.0071112, "volume": 1535107.0}, {"date": "2015-07-13", "close": 0.0071112, "volume": 1575753.0}, {"date": "2015-07-14", "close": 0.0071112, "volume": 2073855.0}, {"date": "2015-07-15", "close": 0.0071112, "volume": 441167.0}, {"date": "2015-07-16", "close": 0.0071112, "volume": 290465.0}, {"date": "2015-07-17", "close": 0.0080001, "volume": 1277147.0}, {"date": "2015-07-20", "close": 0.0080001, "volume": 1163782.0}, {"date": "2015-07-21", "close": 0.0071112, "volume": 1152632.0}, {"date": "2015-07-22", "close": 0.0071112, "volume": 325429.0}, {"date": "2015-07-23", "close": 0.0071112, "volume": 669352.0}, {"date": "2015-07-24", "close": 0.0071112, "volume": 2364132.0}, {"date": "2015-07-27", "close": 0.0062223, "volume": 1563730.0}, {"date": "2015-07-28", "close": 0.0071112, "volume": 1554402.0}, {"date": "2015-07-29", "close": 0.008889, "volume": 27159192.0}, {"date": "2015-07-30", "close": 0.0115557, "volume": 15272134.0}, {"date": "2015-07-31", "close": 0.0133335, "volume": 21263286.0}, {"date": "2015-08-03", "close": 0.0142224, "volume": 58343507.0}, {"date": "2015-08-04", "close": 0.0115557, "volume": 35090638.0}, {"date": "2015-08-05", "close": 0.0124446, "volume": 19447918.0}, {"date": "2015-08-06", "close": 0.0115557, "volume": 12352422.0}, {"date": "2015-08-07", "close": 0.0133335, "volume": 10539714.0}, {"date": "2015-08-10", "close": 0.0133335, "volume": 8383282.0}, {"date": "2015-08-11", "close": 0.0115557, "volume": 7339999.0}, {"date": "2015-08-12", "close": 0.0124446, "volume": 6739162.0}, {"date": "2015-08-13", "close": 0.0106668, "volume": 18914449.0}, {"date": "2015-08-14", "close": 0.0097779, "volume": 11340874.0}, {"date": "2015-08-17", "close": 0.0097779, "volume": 5531407.0}, {"date": "2015-08-18", "close": 0.008889, "volume": 3115290.0}, {"date": "2015-08-19", "close": 0.008889, "volume": 3541456.0}, {"date": "2015-08-20", "close": 0.008889, "volume": 3486247.0}, {"date": "2015-08-21", "close": 0.0097779, "volume": 38036162.0}, {"date": "2015-08-24", "close": 0.0080001, "volume": 20068412.0}, {"date": "2015-08-25", "close": 0.008889, "volume": 11321149.0}, {"date": "2015-08-26", "close": 0.0080001, "volume": 6862414.0}, {"date": "2015-08-27", "close": 0.0080001, "volume": 4978874.0}, {"date": "2015-08-28", "close": 0.0080001, "volume": 562493.0}, {"date": "2015-08-31", "close": 0.0080001, "volume": 7434686.0}, {"date": "2015-09-01", "close": 0.0080001, "volume": 605197.0}, {"date": "2015-09-02", "close": 0.0080001, "volume": 339304.0}, {"date": "2015-09-03", "close": 0.0080001, "volume": 892573.0}, {"date": "2015-09-07", "close": 0.0080001, "volume": 9937635.0}, {"date": "2015-09-09", "close": 0.0071112, "volume": 2113716.0}, {"date": "2015-09-10", "close": 0.0071112, "volume": 337496.0}, {"date": "2015-09-14", "close": 0.0071112, "volume": 1917087.0}, {"date": "2015-09-15", "close": 0.0071112, "volume": 1592216.0}, {"date": "2015-09-16", "close": 0.0071112, "volume": 2927021.0}, {"date": "2015-09-17", "close": 0.0071112, "volume": 1687483.0}, {"date": "2015-09-18", "close": 0.0080001, "volume": 4375858.0}, {"date": "2015-09-22", "close": 0.0080001, "volume": 1916464.0}, {"date": "2015-09-23", "close": 0.0080001, "volume": 3342783.0}, {"date": "2015-09-24", "close": 0.008889, "volume": 146248.0}, {"date": "2015-09-25", "close": 0.0080001, "volume": 4753847.0}, {"date": "2015-09-28", "close": 0.0080001, "volume": 455619.0}, {"date": "2015-09-29", "close": 0.0080001, "volume": 3714041.0}, {"date": "2015-09-30", "close": 0.0080001, "volume": 4310610.0}, {"date": "2015-10-05", "close": 0.0080001, "volume": 1293723.0}, {"date": "2015-10-06", "close": 0.0080001, "volume": 5531036.0}, {"date": "2015-10-07", "close": 0.0097779, "volume": 8256650.0}, {"date": "2015-10-08", "close": 0.008889, "volume": 728004.0}, {"date": "2015-10-12", "close": 0.008889, "volume": 56249.0}, {"date": "2015-10-13", "close": 0.008889, "volume": 3200585.0}, {"date": "2015-10-14", "close": 0.008889, "volume": 1687479.0}, {"date": "2015-10-15", "close": 0.008889, "volume": 562493.0}, {"date": "2016-06-17", "close": 0.0417783, "volume": 29455412.0}, {"date": "2016-06-20", "close": 0.0391116, "volume": 6102639.0}, {"date": "2016-06-21", "close": 0.0391116, "volume": 4395245.0}, {"date": "2016-06-22", "close": 0.0382227, "volume": 2460405.0}, {"date": "2016-06-23", "close": 0.0346671, "volume": 4034914.0}, {"date": "2016-06-24", "close": 0.0328893, "volume": 3254155.0}, {"date": "2016-06-27", "close": 0.0337782, "volume": 2267877.0}, {"date": "2016-06-28", "close": 0.035556, "volume": 1614957.0}, {"date": "2016-06-29", "close": 0.0337782, "volume": 663733.0}, {"date": "2016-06-30", "close": 0.0337782, "volume": 2529043.0}, {"date": "2016-07-01", "close": 0.0346671, "volume": 674456.0}, {"date": "2016-07-04", "close": 0.035556, "volume": 772438.0}, {"date": "2016-07-05", "close": 0.0328893, "volume": 1386633.0}, {"date": "2016-07-06", "close": 0.0337782, "volume": 931963.0}, {"date": "2016-07-07", "close": 0.035556, "volume": 1625492.0}, {"date": "2016-07-08", "close": 0.0382227, "volume": 5760760.0}, {"date": "2016-07-11", "close": 0.0408894, "volume": 2796667.0}, {"date": "2016-07-12", "close": 0.0408894, "volume": 1726497.0}, {"date": "2016-07-13", "close": 0.0382227, "volume": 1536200.0}, {"date": "2016-07-14", "close": 0.0382227, "volume": 700866.0}, {"date": "2016-07-15", "close": 0.0373338, "volume": 2231554.0}, {"date": "2016-07-18", "close": 0.035556, "volume": 2056406.0}, {"date": "2016-07-19", "close": 0.0328893, "volume": 2435825.0}, {"date": "2016-07-20", "close": 0.0328893, "volume": 2691851.0}, {"date": "2016-07-21", "close": 0.0337782, "volume": 557507.0}, {"date": "2016-07-22", "close": 0.0337782, "volume": 2644259.0}, {"date": "2016-07-25", "close": 0.0337782, "volume": 1626991.0}, {"date": "2016-07-26", "close": 0.035556, "volume": 3596856.0}, {"date": "2016-07-27", "close": 0.0293337, "volume": 6801389.0}, {"date": "2016-07-28", "close": 0.0284448, "volume": 1296945.0}, {"date": "2016-07-29", "close": 0.0311115, "volume": 521155.0}, {"date": "2016-08-01", "close": 0.0311115, "volume": 787490.0}, {"date": "2016-08-02", "close": 0.0311115, "volume": 1227130.0}, {"date": "2016-08-03", "close": 0.0284448, "volume": 2050595.0}, {"date": "2016-08-04", "close": 0.026667, "volume": 3494274.0}, {"date": "2016-08-05", "close": 0.026667, "volume": 905839.0}, {"date": "2016-08-08", "close": 0.0248892, "volume": 415034.0}, {"date": "2016-08-09", "close": 0.0248892, "volume": 1621595.0}, {"date": "2016-08-10", "close": 0.0231114, "volume": 267949.0}, {"date": "2016-08-11", "close": 0.0204447, "volume": 1376059.0}, {"date": "2016-08-12", "close": 0.0222225, "volume": 959007.0}, {"date": "2016-08-16", "close": 0.0248892, "volume": 110316.0}, {"date": "2016-08-17", "close": 0.0248892, "volume": 517494.0}, {"date": "2016-08-18", "close": 0.0257781, "volume": 675390.0}, {"date": "2016-08-19", "close": 0.0248892, "volume": 1519856.0}, {"date": "2016-08-22", "close": 0.0257781, "volume": 597818.0}, {"date": "2016-08-23", "close": 0.026667, "volume": 866239.0}, {"date": "2016-08-24", "close": 0.0293337, "volume": 802123.0}, {"date": "2016-08-25", "close": 0.0275559, "volume": 2292499.0}, {"date": "2016-08-26", "close": 0.0240003, "volume": 1145425.0}, {"date": "2016-08-29", "close": 0.0248892, "volume": 88212.0}, {"date": "2016-08-30", "close": 0.0248892, "volume": 710528.0}, {"date": "2016-08-31", "close": 0.0240003, "volume": 581784.0}, {"date": "2016-09-01", "close": 0.0240003, "volume": 391806.0}, {"date": "2016-09-02", "close": 0.0275559, "volume": 1599146.0}, {"date": "2016-09-05", "close": 0.0231114, "volume": 4682007.0}, {"date": "2016-09-06", "close": 0.0231114, "volume": 339186.0}, {"date": "2016-09-07", "close": 0.0240003, "volume": 515318.0}, {"date": "2016-09-08", "close": 0.0248892, "volume": 367264.0}, {"date": "2016-09-09", "close": 0.0240003, "volume": 674936.0}, {"date": "2016-09-12", "close": 0.0222225, "volume": 1181974.0}, {"date": "2016-09-14", "close": 0.0222225, "volume": 987800.0}, {"date": "2016-09-15", "close": 0.0222225, "volume": 1068589.0}, {"date": "2016-09-16", "close": 0.0213336, "volume": 17593.0}, {"date": "2016-09-20", "close": 0.0231114, "volume": 560427.0}, {"date": "2016-09-21", "close": 0.0222225, "volume": 664240.0}, {"date": "2016-09-22", "close": 0.0204447, "volume": 717762.0}, {"date": "2016-09-23", "close": 0.0186669, "volume": 1312564.0}, {"date": "2016-09-26", "close": 0.017778, "volume": 7559906.0}, {"date": "2016-09-27", "close": 0.0204447, "volume": 1835843.0}, {"date": "2016-09-29", "close": 0.0204447, "volume": 2310956.0}, {"date": "2016-09-30", "close": 0.0195558, "volume": 401950.0}, {"date": "2016-10-03", "close": 0.0213336, "volume": 112499.0}, {"date": "2016-10-04", "close": 0.0204447, "volume": 1036785.0}, {"date": "2016-10-05", "close": 0.0204447, "volume": 699071.0}, {"date": "2016-10-06", "close": 0.0204447, "volume": 592811.0}, {"date": "2016-10-07", "close": 0.0195558, "volume": 641998.0}, {"date": "2016-10-10", "close": 0.0195558, "volume": 1606094.0}, {"date": "2016-10-11", "close": 0.0186669, "volume": 1034706.0}, {"date": "2016-10-12", "close": 0.0186669, "volume": 506244.0}, {"date": "2016-10-13", "close": 0.0186669, "volume": 200413.0}, {"date": "2016-10-14", "close": 0.0186669, "volume": 49372.0}, {"date": "2016-10-17", "close": 0.0204447, "volume": 997577.0}, {"date": "2016-10-18", "close": 0.017778, "volume": 986301.0}, {"date": "2016-10-20", "close": 0.0168891, "volume": 298904.0}, {"date": "2016-10-21", "close": 0.0195558, "volume": 1229646.0}, {"date": "2016-10-24", "close": 0.0195558, "volume": 78750.0}, {"date": "2016-10-25", "close": 0.017778, "volume": 2481156.0}, {"date": "2016-10-26", "close": 0.0168891, "volume": 1453194.0}, {"date": "2016-10-27", "close": 0.017778, "volume": 140801.0}, {"date": "2016-10-31", "close": 0.017778, "volume": 562920.0}, {"date": "2016-11-01", "close": 0.0160002, "volume": 251927.0}, {"date": "2016-11-02", "close": 0.0160002, "volume": 389315.0}, {"date": "2016-11-03", "close": 0.0124446, "volume": 2153474.0}, {"date": "2016-11-04", "close": 0.0160002, "volume": 2279396.0}, {"date": "2016-11-07", "close": 0.0168891, "volume": 604779.0}, {"date": "2016-11-08", "close": 0.0151113, "volume": 244134.0}, {"date": "2016-11-09", "close": 0.0160002, "volume": 83241.0}, {"date": "2016-11-10", "close": 0.0133335, "volume": 548688.0}, {"date": "2016-11-11", "close": 0.0151113, "volume": 29900.0}, {"date": "2016-11-14", "close": 0.0151113, "volume": 562493.0}, {"date": "2016-11-15", "close": 0.0151113, "volume": 541624.0}, {"date": "2016-11-16", "close": 0.0168891, "volume": 531777.0}, {"date": "2016-11-17", "close": 0.0168891, "volume": 208122.0}, {"date": "2016-11-18", "close": 0.017778, "volume": 1745031.0}, {"date": "2016-11-21", "close": 0.0168891, "volume": 737274.0}, {"date": "2016-11-22", "close": 0.0168891, "volume": 25583.0}, {"date": "2016-11-23", "close": 0.0142224, "volume": 1192485.0}, {"date": "2016-11-24", "close": 0.0168891, "volume": 742647.0}, {"date": "2016-11-25", "close": 0.0195558, "volume": 2747981.0}, {"date": "2016-11-28", "close": 0.0213336, "volume": 1727859.0}, {"date": "2016-11-29", "close": 0.0213336, "volume": 481521.0}, {"date": "2016-12-06", "close": 0.0186669, "volume": 1884097.0}, {"date": "2016-12-07", "close": 0.0186669, "volume": 184791.0}, {"date": "2016-12-08", "close": 0.0168891, "volume": 1464416.0}, {"date": "2016-12-12", "close": 0.0168891, "volume": 1051663.0}, {"date": "2016-12-13", "close": 0.0151113, "volume": 1919226.0}, {"date": "2016-12-14", "close": 0.0160002, "volume": 829972.0}, {"date": "2016-12-15", "close": 0.0142224, "volume": 1383193.0}, {"date": "2016-12-20", "close": 0.0151113, "volume": 94049.0}, {"date": "2016-12-21", "close": 0.0151113, "volume": 102906.0}, {"date": "2016-12-22", "close": 0.0142224, "volume": 729440.0}, {"date": "2016-12-23", "close": 0.0151113, "volume": 320618.0}, {"date": "2016-12-28", "close": 0.0142224, "volume": 478439.0}, {"date": "2016-12-29", "close": 0.0142224, "volume": 16875.0}, {"date": "2016-12-30", "close": 0.0151113, "volume": 4323.0}, {"date": "2017-01-03", "close": 0.0151113, "volume": 190607.0}, {"date": "2017-01-04", "close": 0.0142224, "volume": 214222.0}, {"date": "2017-01-05", "close": 0.0151113, "volume": 483925.0}, {"date": "2017-01-06", "close": 0.0168891, "volume": 758146.0}, {"date": "2017-01-09", "close": 0.0151113, "volume": 2226510.0}, {"date": "2017-01-10", "close": 0.0151113, "volume": 484322.0}, {"date": "2017-01-11", "close": 0.0151113, "volume": 1689550.0}, {"date": "2017-01-12", "close": 0.0133335, "volume": 1415958.0}, {"date": "2017-01-13", "close": 0.0133335, "volume": 26831.0}, {"date": "2017-01-16", "close": 0.0124446, "volume": 1773288.0}, {"date": "2017-01-17", "close": 0.0124446, "volume": 58788.0}, {"date": "2017-01-18", "close": 0.0133335, "volume": 607749.0}, {"date": "2017-01-19", "close": 0.0133335, "volume": 111969.0}, {"date": "2017-01-24", "close": 0.0133335, "volume": 191114.0}, {"date": "2017-01-25", "close": 0.0124446, "volume": 112499.0}, {"date": "2017-01-27", "close": 0.0133335, "volume": 118252.0}, {"date": "2017-01-30", "close": 0.0142224, "volume": 89435.0}, {"date": "2017-01-31", "close": 0.0142224, "volume": 112499.0}, {"date": "2017-02-01", "close": 0.0133335, "volume": 2383385.0}, {"date": "2017-02-02", "close": 0.0133335, "volume": 316898.0}, {"date": "2017-02-03", "close": 0.0133335, "volume": 210720.0}, {"date": "2017-02-06", "close": 0.0133335, "volume": 306891.0}, {"date": "2017-02-07", "close": 0.0115557, "volume": 4914157.0}, {"date": "2017-02-08", "close": 0.0124446, "volume": 1155880.0}, {"date": "2017-02-09", "close": 0.0133335, "volume": 1368738.0}, {"date": "2017-02-10", "close": 0.0151113, "volume": 706328.0}, {"date": "2017-02-13", "close": 0.0151113, "volume": 796754.0}, {"date": "2017-02-14", "close": 0.0133335, "volume": 1321109.0}, {"date": "2017-02-15", "close": 0.0142224, "volume": 359996.0}, {"date": "2017-02-16", "close": 0.0160002, "volume": 1411857.0}, {"date": "2017-02-17", "close": 0.0142224, "volume": 311039.0}, {"date": "2017-02-20", "close": 0.0133335, "volume": 50804.0}, {"date": "2017-02-21", "close": 0.0133335, "volume": 2587.0}, {"date": "2017-02-22", "close": 0.0151113, "volume": 3155820.0}, {"date": "2017-02-23", "close": 0.0151113, "volume": 877406.0}, {"date": "2017-02-24", "close": 0.0142224, "volume": 194643.0}, {"date": "2017-02-27", "close": 0.0133335, "volume": 2703234.0}, {"date": "2017-02-28", "close": 0.0124446, "volume": 1894138.0}, {"date": "2017-03-01", "close": 0.0133335, "volume": 3021725.0}, {"date": "2017-03-02", "close": 0.0133335, "volume": 1872082.0}, {"date": "2017-03-03", "close": 0.0142224, "volume": 3436686.0}, {"date": "2017-03-06", "close": 0.0133335, "volume": 1565431.0}, {"date": "2017-03-07", "close": 0.0142224, "volume": 618742.0}, {"date": "2017-03-08", "close": 0.0133335, "volume": 1724303.0}, {"date": "2017-03-09", "close": 0.0133335, "volume": 2839492.0}, {"date": "2017-03-10", "close": 0.0133335, "volume": 1123991.0}, {"date": "2017-03-13", "close": 0.0133335, "volume": 1508641.0}, {"date": "2017-03-14", "close": 0.0133335, "volume": 1349983.0}, {"date": "2017-03-15", "close": 0.0133335, "volume": 4555152.0}, {"date": "2017-03-16", "close": 0.0133335, "volume": 1741437.0}, {"date": "2017-03-17", "close": 0.0133335, "volume": 1261252.0}, {"date": "2017-03-20", "close": 0.0133335, "volume": 1845659.0}, {"date": "2017-03-21", "close": 0.0186669, "volume": 48881919.0}, {"date": "2017-03-22", "close": 0.0213336, "volume": 59593510.0}, {"date": "2017-03-23", "close": 0.0186669, "volume": 34847904.0}, {"date": "2017-03-24", "close": 0.0222225, "volume": 23350640.0}, {"date": "2017-03-27", "close": 0.0248892, "volume": 65752441.0}, {"date": "2017-03-28", "close": 0.0248892, "volume": 39701388.0}, {"date": "2017-03-29", "close": 0.0213336, "volume": 40266900.0}, {"date": "2017-03-30", "close": 0.0213336, "volume": 21851182.0}, {"date": "2017-03-31", "close": 0.0222225, "volume": 15921057.0}, {"date": "2017-04-03", "close": 0.0222225, "volume": 16832890.0}, {"date": "2017-04-04", "close": 0.0213336, "volume": 15611710.0}, {"date": "2017-04-05", "close": 0.0195558, "volume": 20015609.0}, {"date": "2017-04-06", "close": 0.0186669, "volume": 6422476.0}, {"date": "2017-04-07", "close": 0.0186669, "volume": 9574437.0}, {"date": "2017-04-10", "close": 0.0186669, "volume": 13100769.0}, {"date": "2017-04-11", "close": 0.0248892, "volume": 39122178.0}, {"date": "2017-04-12", "close": 0.0231114, "volume": 35080836.0}, {"date": "2017-04-13", "close": 0.0293337, "volume": 52244130.0}, {"date": "2017-04-18", "close": 0.0346671, "volume": 118357683.0}, {"date": "2017-04-19", "close": 0.0302226, "volume": 50286346.0}, {"date": "2017-04-20", "close": 0.035556, "volume": 46018358.0}, {"date": "2017-04-21", "close": 0.0275559, "volume": 88914075.0}, {"date": "2017-04-24", "close": 0.0275559, "volume": 52134210.0}, {"date": "2017-04-26", "close": 0.0320004, "volume": 37064294.0}, {"date": "2017-04-27", "close": 0.0311115, "volume": 27989987.0}, {"date": "2017-04-28", "close": 0.0293337, "volume": 21926712.0}, {"date": "2017-05-03", "close": 0.0275559, "volume": 27430256.0}, {"date": "2017-05-04", "close": 0.0275559, "volume": 6353122.0}, {"date": "2017-05-05", "close": 0.0293337, "volume": 5563257.0}, {"date": "2017-05-08", "close": 0.0337782, "volume": 63373367.0}, {"date": "2017-05-09", "close": 0.0364449, "volume": 47223413.0}, {"date": "2017-05-10", "close": 0.026667, "volume": 167993485.0}, {"date": "2017-05-11", "close": 0.0213336, "volume": 169419863.0}, {"date": "2017-05-12", "close": 0.0204447, "volume": 58540855.0}, {"date": "2017-05-15", "close": 0.0186669, "volume": 49097859.0}, {"date": "2017-05-16", "close": 0.0151113, "volume": 49331251.0}, {"date": "2017-05-17", "close": 0.0151113, "volume": 19148827.0}, {"date": "2017-05-18", "close": 0.0142224, "volume": 56941000.0}, {"date": "2017-05-19", "close": 0.0133335, "volume": 9914591.0}, {"date": "2017-05-22", "close": 0.0142224, "volume": 13501935.0}, {"date": "2017-05-23", "close": 0.0142224, "volume": 23774673.0}, {"date": "2017-05-24", "close": 0.0142224, "volume": 4848568.0}, {"date": "2017-05-25", "close": 0.0133335, "volume": 13966193.0}, {"date": "2017-05-26", "close": 0.0133335, "volume": 11669237.0}, {"date": "2017-05-29", "close": 0.0133335, "volume": 47766418.0}, {"date": "2017-05-30", "close": 0.0124446, "volume": 8014575.0}, {"date": "2017-05-31", "close": 0.0115557, "volume": 719991.0}, {"date": "2017-06-01", "close": 0.0115557, "volume": 15273859.0}, {"date": "2017-06-02", "close": 0.0115557, "volume": 26556446.0}, {"date": "2017-06-05", "close": 0.0106668, "volume": 18943089.0}, {"date": "2017-06-06", "close": 0.0106668, "volume": 3741744.0}, {"date": "2017-06-07", "close": 0.0097779, "volume": 20668626.0}, {"date": "2017-06-08", "close": 0.0097779, "volume": 4118585.0}, {"date": "2017-06-09", "close": 0.008889, "volume": 6432988.0}, {"date": "2017-06-13", "close": 0.008889, "volume": 8413086.0}, {"date": "2017-06-14", "close": 0.0124446, "volume": 42921669.0}, {"date": "2017-06-15", "close": 0.0115557, "volume": 14000325.0}, {"date": "2017-06-16", "close": 0.0106668, "volume": 15806371.0}, {"date": "2017-06-19", "close": 0.0115557, "volume": 4928151.0}, {"date": "2017-06-20", "close": 0.0124446, "volume": 21791348.0}, {"date": "2017-06-21", "close": 0.0133335, "volume": 90873377.0}, {"date": "2017-06-22", "close": 0.0124446, "volume": 6960612.0}, {"date": "2017-06-23", "close": 0.0115557, "volume": 11483547.0}, {"date": "2017-06-26", "close": 0.0097779, "volume": 15929261.0}, {"date": "2017-06-27", "close": 0.0097779, "volume": 22047487.0}, {"date": "2017-06-28", "close": 0.0097779, "volume": 4016217.0}, {"date": "2017-06-29", "close": 0.008889, "volume": 3609109.0}, {"date": "2017-06-30", "close": 0.0097779, "volume": 2079035.0}, {"date": "2017-07-03", "close": 0.008889, "volume": 1620062.0}, {"date": "2017-07-04", "close": 0.0097779, "volume": 3077225.0}, {"date": "2017-07-05", "close": 0.008889, "volume": 2711151.0}, {"date": "2017-07-06", "close": 0.0106668, "volume": 6149454.0}, {"date": "2017-07-07", "close": 0.0097779, "volume": 5609493.0}, {"date": "2017-07-10", "close": 0.008889, "volume": 5972346.0}, {"date": "2017-07-11", "close": 0.0097779, "volume": 1860899.0}, {"date": "2017-07-12", "close": 0.008889, "volume": 15389172.0}, {"date": "2017-07-13", "close": 0.0097779, "volume": 5889724.0}, {"date": "2017-07-14", "close": 0.008889, "volume": 1294732.0}, {"date": "2017-07-17", "close": 0.0097779, "volume": 29597575.0}, {"date": "2017-07-18", "close": 0.0097779, "volume": 17619258.0}, {"date": "2017-07-19", "close": 0.008889, "volume": 15084680.0}, {"date": "2017-07-20", "close": 0.0080001, "volume": 5300690.0}, {"date": "2017-07-21", "close": 0.008889, "volume": 738109.0}, {"date": "2017-07-24", "close": 0.008889, "volume": 2768184.0}, {"date": "2017-07-25", "close": 0.008889, "volume": 733590.0}, {"date": "2017-07-26", "close": 0.008889, "volume": 455619.0}, {"date": "2017-07-27", "close": 0.0080001, "volume": 6234746.0}, {"date": "2017-07-28", "close": 0.0080001, "volume": 56174.0}, {"date": "2017-07-31", "close": 0.0080001, "volume": 12832820.0}, {"date": "2017-08-01", "close": 0.0062223, "volume": 20701261.0}, {"date": "2017-08-02", "close": 0.0062223, "volume": 1505070.0}, {"date": "2017-08-03", "close": 0.0062223, "volume": 19310387.0}, {"date": "2017-08-04", "close": 0.0062223, "volume": 21916343.0}, {"date": "2017-08-07", "close": 0.0062223, "volume": 2967671.0}, {"date": "2017-08-08", "close": 0.0062223, "volume": 5407149.0}, {"date": "2017-08-09", "close": 0.0062223, "volume": 1557937.0}, {"date": "2017-08-10", "close": 0.0053334, "volume": 260997.0}, {"date": "2017-08-11", "close": 0.0062223, "volume": 12155802.0}, {"date": "2017-08-14", "close": 0.0071112, "volume": 18591665.0}, {"date": "2017-08-15", "close": 0.0071112, "volume": 3040270.0}, {"date": "2017-08-16", "close": 0.0071112, "volume": 224997.0}, {"date": "2017-08-17", "close": 0.0062223, "volume": 4645011.0}, {"date": "2017-08-18", "close": 0.0062223, "volume": 1253894.0}, {"date": "2017-08-21", "close": 0.0062223, "volume": 14542626.0}, {"date": "2017-08-22", "close": 0.0053334, "volume": 2446406.0}, {"date": "2017-08-23", "close": 0.0053334, "volume": 674992.0}, {"date": "2017-08-24", "close": 0.0053334, "volume": 1658205.0}, {"date": "2017-08-25", "close": 0.0062223, "volume": 534368.0}, {"date": "2017-08-28", "close": 0.0062223, "volume": 160712.0}, {"date": "2017-08-30", "close": 0.0053334, "volume": 1462482.0}, {"date": "2017-08-31", "close": 0.0053334, "volume": 427981.0}, {"date": "2017-09-01", "close": 0.0053334, "volume": 2588452.0}, {"date": "2017-09-04", "close": 0.0053334, "volume": 674992.0}, {"date": "2017-09-05", "close": 0.0053334, "volume": 15656712.0}, {"date": "2017-09-06", "close": 0.0053334, "volume": 4495554.0}, {"date": "2017-09-07", "close": 0.0044445, "volume": 1717926.0}, {"date": "2017-09-08", "close": 0.0062223, "volume": 20080567.0}, {"date": "2017-09-11", "close": 0.0053334, "volume": 4424805.0}, {"date": "2017-09-13", "close": 0.0062223, "volume": 4074020.0}, {"date": "2017-09-14", "close": 0.0071112, "volume": 4387445.0}, {"date": "2017-09-15", "close": 0.0071112, "volume": 6716734.0}, {"date": "2017-09-18", "close": 0.0062223, "volume": 4170759.0}, {"date": "2017-09-21", "close": 0.0097779, "volume": 139765755.0}, {"date": "2017-09-22", "close": 0.0080001, "volume": 42589397.0}, {"date": "2017-09-25", "close": 0.0097779, "volume": 52044722.0}, {"date": "2017-09-26", "close": 0.0115557, "volume": 59519931.0}, {"date": "2017-09-27", "close": 0.0106668, "volume": 16429174.0}, {"date": "2017-09-28", "close": 0.0097779, "volume": 8048390.0}, {"date": "2017-09-29", "close": 0.008889, "volume": 26135232.0}, {"date": "2017-10-02", "close": 0.0115557, "volume": 41027617.0}, {"date": "2017-10-03", "close": 0.0115557, "volume": 10179976.0}, {"date": "2017-10-04", "close": 0.0097779, "volume": 38603015.0}, {"date": "2017-10-05", "close": 0.0115557, "volume": 7460925.0}, {"date": "2017-10-06", "close": 0.0115557, "volume": 7201758.0}, {"date": "2017-10-09", "close": 0.0106668, "volume": 8574986.0}, {"date": "2017-10-10", "close": 0.0097779, "volume": 1394983.0}, {"date": "2017-10-11", "close": 0.0097779, "volume": 7090976.0}, {"date": "2017-10-12", "close": 0.0097779, "volume": 14901852.0}, {"date": "2017-10-13", "close": 0.0097779, "volume": 6203189.0}, {"date": "2017-10-16", "close": 0.008889, "volume": 9430711.0}, {"date": "2017-10-17", "close": 0.008889, "volume": 1187621.0}, {"date": "2017-10-18", "close": 0.0097779, "volume": 3037462.0}, {"date": "2017-10-19", "close": 0.0106668, "volume": 15856438.0}, {"date": "2017-10-20", "close": 0.0151113, "volume": 65475464.0}, {"date": "2017-10-23", "close": 0.0133335, "volume": 41759890.0}, {"date": "2017-10-24", "close": 0.0151113, "volume": 20768886.0}, {"date": "2017-10-25", "close": 0.0142224, "volume": 35605075.0}, {"date": "2017-10-26", "close": 0.0142224, "volume": 4673126.0}, {"date": "2017-10-27", "close": 0.0142224, "volume": 13812710.0}, {"date": "2017-10-30", "close": 0.0133335, "volume": 30041642.0}, {"date": "2017-10-31", "close": 0.0124446, "volume": 9457154.0}, {"date": "2017-11-01", "close": 0.0133335, "volume": 9791626.0}, {"date": "2017-11-02", "close": 0.0142224, "volume": 4858367.0}, {"date": "2017-11-03", "close": 0.0133335, "volume": 13723070.0}, {"date": "2017-11-06", "close": 0.0142224, "volume": 7556632.0}, {"date": "2017-11-07", "close": 0.0168891, "volume": 71627492.0}, {"date": "2017-11-08", "close": 0.0151113, "volume": 39601086.0}, {"date": "2017-11-09", "close": 0.0151113, "volume": 13055808.0}, {"date": "2017-11-10", "close": 0.0151113, "volume": 8078788.0}, {"date": "2017-11-13", "close": 0.0124446, "volume": 48604242.0}, {"date": "2017-11-14", "close": 0.0124446, "volume": 10081585.0}, {"date": "2017-11-15", "close": 0.0124446, "volume": 4123832.0}, {"date": "2017-11-16", "close": 0.0106668, "volume": 14302508.0}, {"date": "2017-11-17", "close": 0.0106668, "volume": 5172413.0}, {"date": "2017-11-20", "close": 0.0106668, "volume": 5021081.0}, {"date": "2017-11-21", "close": 0.0115557, "volume": 9012292.0}, {"date": "2017-11-22", "close": 0.0115557, "volume": 3238479.0}, {"date": "2017-11-23", "close": 0.0115557, "volume": 4414367.0}, {"date": "2017-11-24", "close": 0.0124446, "volume": 3398359.0}, {"date": "2017-11-27", "close": 0.0115557, "volume": 5175479.0}, {"date": "2017-11-28", "close": 0.0106668, "volume": 611227.0}, {"date": "2017-11-29", "close": 0.0106668, "volume": 905614.0}, {"date": "2017-11-30", "close": 0.0106668, "volume": 6733825.0}, {"date": "2017-12-01", "close": 0.0106668, "volume": 847491.0}, {"date": "2017-12-04", "close": 0.0097779, "volume": 3220516.0}, {"date": "2017-12-05", "close": 0.0097779, "volume": 20188160.0}, {"date": "2017-12-06", "close": 0.008889, "volume": 8710962.0}, {"date": "2017-12-07", "close": 0.008889, "volume": 200074.0}, {"date": "2017-12-08", "close": 0.0097779, "volume": 9454263.0}, {"date": "2017-12-11", "close": 0.0097779, "volume": 2068287.0}, {"date": "2017-12-12", "close": 0.0115557, "volume": 16292969.0}, {"date": "2017-12-13", "close": 0.0106668, "volume": 5841302.0}, {"date": "2017-12-14", "close": 0.0106668, "volume": 1768478.0}, {"date": "2017-12-15", "close": 0.0106668, "volume": 2445044.0}, {"date": "2017-12-18", "close": 0.0106668, "volume": 5569397.0}, {"date": "2017-12-19", "close": 0.0106668, "volume": 8330633.0}, {"date": "2017-12-20", "close": 0.0106668, "volume": 2093384.0}, {"date": "2017-12-21", "close": 0.0097779, "volume": 3232540.0}, {"date": "2017-12-22", "close": 0.0106668, "volume": 3427495.0}, {"date": "2017-12-27", "close": 0.0106668, "volume": 202497.0}, {"date": "2017-12-28", "close": 0.0115557, "volume": 3397512.0}, {"date": "2017-12-29", "close": 0.0106668, "volume": 413897.0}, {"date": "2018-01-02", "close": 0.0106668, "volume": 3480268.0}, {"date": "2018-01-03", "close": 0.0106668, "volume": 642738.0}, {"date": "2018-01-04", "close": 0.0097779, "volume": 18317875.0}, {"date": "2018-01-05", "close": 0.0097779, "volume": 3624134.0}, {"date": "2018-01-08", "close": 0.0080001, "volume": 37992752.0}, {"date": "2018-01-09", "close": 0.0080001, "volume": 2294971.0}, {"date": "2018-01-10", "close": 0.0080001, "volume": 3178835.0}, {"date": "2018-01-11", "close": 0.0071112, "volume": 8203967.0}, {"date": "2018-01-12", "close": 0.0071112, "volume": 5558354.0}, {"date": "2018-01-15", "close": 0.0080001, "volume": 16171953.0}, {"date": "2018-01-16", "close": 0.0080001, "volume": 2855544.0}, {"date": "2018-01-17", "close": 0.0080001, "volume": 1542307.0}, {"date": "2018-01-18", "close": 0.0080001, "volume": 3577455.0}, {"date": "2018-01-19", "close": 0.008889, "volume": 15790286.0}, {"date": "2018-01-22", "close": 0.008889, "volume": 1586599.0}, {"date": "2018-01-23", "close": 0.008889, "volume": 1399357.0}, {"date": "2018-01-24", "close": 0.008889, "volume": 13911434.0}, {"date": "2018-01-25", "close": 0.0097779, "volume": 4720138.0}, {"date": "2018-01-29", "close": 0.0080001, "volume": 13315385.0}, {"date": "2018-01-30", "close": 0.008889, "volume": 13904717.0}, {"date": "2018-01-31", "close": 0.008889, "volume": 1856227.0}, {"date": "2018-02-01", "close": 0.008889, "volume": 5558682.0}, {"date": "2018-02-02", "close": 0.008889, "volume": 1039370.0}, {"date": "2018-02-05", "close": 0.0080001, "volume": 1917994.0}, {"date": "2018-02-06", "close": 0.0071112, "volume": 15815762.0}, {"date": "2018-02-07", "close": 0.0080001, "volume": 4650692.0}, {"date": "2018-02-08", "close": 0.0080001, "volume": 3363364.0}, {"date": "2018-02-09", "close": 0.0080001, "volume": 7476241.0}, {"date": "2018-02-12", "close": 0.0080001, "volume": 1172415.0}, {"date": "2018-02-13", "close": 0.0080001, "volume": 654747.0}, {"date": "2018-02-14", "close": 0.0080001, "volume": 2110825.0}, {"date": "2018-02-15", "close": 0.008889, "volume": 32793832.0}, {"date": "2018-02-16", "close": 0.0080001, "volume": 4911457.0}, {"date": "2018-02-19", "close": 0.0080001, "volume": 3619616.0}, {"date": "2018-02-20", "close": 0.0080001, "volume": 4726425.0}, {"date": "2018-02-21", "close": 0.0080001, "volume": 10277820.0}, {"date": "2018-02-22", "close": 0.0080001, "volume": 874263.0}, {"date": "2018-02-23", "close": 0.0080001, "volume": 1912466.0}, {"date": "2018-02-26", "close": 0.0080001, "volume": 3104961.0}, {"date": "2018-02-27", "close": 0.0080001, "volume": 1739549.0}, {"date": "2018-02-28", "close": 0.0080001, "volume": 2910137.0}, {"date": "2018-03-01", "close": 0.0080001, "volume": 1538779.0}, {"date": "2018-03-02", "close": 0.0080001, "volume": 2138765.0}, {"date": "2018-03-05", "close": 0.008889, "volume": 37379892.0}, {"date": "2018-03-06", "close": 0.0080001, "volume": 13631342.0}, {"date": "2018-03-07", "close": 0.0080001, "volume": 553493.0}, {"date": "2018-03-08", "close": 0.0080001, "volume": 1613703.0}, {"date": "2018-03-09", "close": 0.0080001, "volume": 1921894.0}, {"date": "2018-03-12", "close": 0.0080001, "volume": 1242646.0}, {"date": "2018-03-13", "close": 0.008889, "volume": 7972968.0}, {"date": "2018-03-14", "close": 0.0080001, "volume": 20580587.0}, {"date": "2018-03-15", "close": 0.0071112, "volume": 24018450.0}, {"date": "2018-03-16", "close": 0.0071112, "volume": 8010704.0}, {"date": "2018-03-19", "close": 0.0071112, "volume": 281152.0}, {"date": "2018-03-20", "close": 0.0071112, "volume": 16949839.0}, {"date": "2018-03-21", "close": 0.0071112, "volume": 9493986.0}, {"date": "2018-03-22", "close": 0.0071112, "volume": 6401207.0}, {"date": "2018-03-23", "close": 0.0071112, "volume": 7072962.0}, {"date": "2018-03-26", "close": 0.0071112, "volume": 393745.0}, {"date": "2018-03-27", "close": 0.0071112, "volume": 253122.0}, {"date": "2018-03-28", "close": 0.0071112, "volume": 494994.0}, {"date": "2018-03-29", "close": 0.0062223, "volume": 13313672.0}, {"date": "2018-04-03", "close": 0.0053334, "volume": 15519362.0}, {"date": "2018-04-04", "close": 0.0053334, "volume": 901119.0}, {"date": "2018-04-05", "close": 0.0053334, "volume": 213635.0}, {"date": "2018-04-06", "close": 0.0062223, "volume": 15366939.0}, {"date": "2018-04-09", "close": 0.0062223, "volume": 1546856.0}, {"date": "2018-04-10", "close": 0.0044445, "volume": 36934596.0}, {"date": "2018-04-11", "close": 0.0053334, "volume": 467356.0}, {"date": "2018-04-12", "close": 0.005, "volume": 13754701.0}, {"date": "2018-04-13", "close": 0.005, "volume": 4845892.0}, {"date": "2018-04-16", "close": 0.005, "volume": 8627210.0}, {"date": "2018-04-17", "close": 0.005, "volume": 1147000.0}, {"date": "2018-04-18", "close": 0.005, "volume": 1390000.0}, {"date": "2018-04-19", "close": 0.004, "volume": 604000.0}, {"date": "2018-04-20", "close": 0.004, "volume": 795022.0}, {"date": "2018-04-23", "close": 0.004, "volume": 1299360.0}, {"date": "2018-04-24", "close": 0.005, "volume": 1099388.0}, {"date": "2018-04-26", "close": 0.005, "volume": 5220410.0}, {"date": "2018-04-27", "close": 0.005, "volume": 2862256.0}, {"date": "2018-04-30", "close": 0.005, "volume": 5532474.0}, {"date": "2018-05-01", "close": 0.005, "volume": 90804.0}, {"date": "2018-05-02", "close": 0.004, "volume": 5940000.0}, {"date": "2018-05-03", "close": 0.004, "volume": 9700.0}, {"date": "2018-05-04", "close": 0.004, "volume": 1206000.0}, {"date": "2018-05-07", "close": 0.005, "volume": 199999.0}, {"date": "2018-05-08", "close": 0.004, "volume": 6224823.0}, {"date": "2018-05-09", "close": 0.005, "volume": 247189.0}, {"date": "2018-05-10", "close": 0.005, "volume": 608000.0}, {"date": "2018-05-11", "close": 0.005, "volume": 803410.0}, {"date": "2018-05-14", "close": 0.005, "volume": 1039260.0}, {"date": "2018-05-15", "close": 0.004, "volume": 372500.0}, {"date": "2018-05-16", "close": 0.005, "volume": 440000.0}, {"date": "2018-05-17", "close": 0.004, "volume": 1659400.0}, {"date": "2018-05-18", "close": 0.004, "volume": 630000.0}, {"date": "2018-05-22", "close": 0.005, "volume": 2000000.0}, {"date": "2018-05-24", "close": 0.005, "volume": 1143640.0}, {"date": "2018-05-25", "close": 0.004, "volume": 6823.0}, {"date": "2018-05-28", "close": 0.004, "volume": 397010.0}, {"date": "2018-05-30", "close": 0.004, "volume": 5415000.0}, {"date": "2018-05-31", "close": 0.004, "volume": 2370260.0}, {"date": "2018-06-01", "close": 0.004, "volume": 1110000.0}, {"date": "2018-06-04", "close": 0.003, "volume": 17982201.0}, {"date": "2018-06-05", "close": 0.004, "volume": 6342625.0}, {"date": "2018-06-06", "close": 0.004, "volume": 3833392.0}, {"date": "2018-06-07", "close": 0.004, "volume": 2000000.0}, {"date": "2018-06-08", "close": 0.004, "volume": 11049000.0}, {"date": "2018-06-12", "close": 0.003, "volume": 4035000.0}, {"date": "2018-06-13", "close": 0.003, "volume": 2239000.0}, {"date": "2018-06-14", "close": 0.004, "volume": 2322500.0}, {"date": "2018-06-15", "close": 0.003, "volume": 1515000.0}, {"date": "2018-06-18", "close": 0.003, "volume": 169999.0}, {"date": "2018-06-20", "close": 0.003, "volume": 758317.0}, {"date": "2018-06-21", "close": 0.003, "volume": 1134291.0}, {"date": "2018-06-22", "close": 0.003, "volume": 628000.0}, {"date": "2018-06-25", "close": 0.003, "volume": 465380.0}, {"date": "2018-06-26", "close": 0.003, "volume": 476499.0}, {"date": "2018-06-27", "close": 0.003, "volume": 3668037.0}, {"date": "2018-06-28", "close": 0.003, "volume": 7565612.0}, {"date": "2018-06-29", "close": 0.003, "volume": 24772004.0}, {"date": "2018-07-02", "close": 0.003, "volume": 715193.0}, {"date": "2018-07-05", "close": 0.003, "volume": 1350000.0}, {"date": "2018-07-11", "close": 0.003, "volume": 200000.0}, {"date": "2018-07-16", "close": 0.003, "volume": 1370000.0}, {"date": "2018-07-17", "close": 0.003, "volume": 3798676.0}, {"date": "2018-07-19", "close": 0.003, "volume": 300000.0}, {"date": "2018-07-20", "close": 0.003, "volume": 40000.0}, {"date": "2018-07-23", "close": 0.003, "volume": 300000.0}, {"date": "2018-07-24", "close": 0.003, "volume": 54500.0}, {"date": "2018-07-25", "close": 0.004, "volume": 2151512.0}, {"date": "2018-07-27", "close": 0.003, "volume": 2232176.0}, {"date": "2018-07-30", "close": 0.003, "volume": 727204.0}, {"date": "2018-07-31", "close": 0.003, "volume": 4279953.0}, {"date": "2018-08-01", "close": 0.003, "volume": 25071465.0}, {"date": "2018-08-02", "close": 0.004, "volume": 1668700.0}, {"date": "2018-08-03", "close": 0.005, "volume": 24639812.0}, {"date": "2018-08-06", "close": 0.004, "volume": 4995956.0}, {"date": "2018-08-07", "close": 0.004, "volume": 22060226.0}, {"date": "2018-08-08", "close": 0.005, "volume": 32097938.0}, {"date": "2018-08-09", "close": 0.004, "volume": 2386800.0}, {"date": "2018-08-10", "close": 0.005, "volume": 218888.0}, {"date": "2018-08-13", "close": 0.005, "volume": 2110000.0}, {"date": "2018-08-14", "close": 0.005, "volume": 36479047.0}, {"date": "2018-08-15", "close": 0.005, "volume": 5578437.0}, {"date": "2018-08-16", "close": 0.005, "volume": 1345000.0}, {"date": "2018-08-17", "close": 0.005, "volume": 26182.0}, {"date": "2018-08-20", "close": 0.005, "volume": 185398.0}, {"date": "2018-08-21", "close": 0.005, "volume": 503950.0}, {"date": "2018-08-22", "close": 0.005, "volume": 1628797.0}, {"date": "2018-08-23", "close": 0.004, "volume": 24083245.0}, {"date": "2018-08-24", "close": 0.004, "volume": 9020000.0}, {"date": "2018-08-27", "close": 0.004, "volume": 2430916.0}, {"date": "2018-08-28", "close": 0.004, "volume": 9000000.0}, {"date": "2018-08-29", "close": 0.003, "volume": 1867668.0}, {"date": "2018-08-30", "close": 0.004, "volume": 2875000.0}, {"date": "2018-08-31", "close": 0.003, "volume": 130000.0}, {"date": "2018-09-03", "close": 0.003, "volume": 2268000.0}, {"date": "2018-09-05", "close": 0.003, "volume": 74001.0}, {"date": "2018-09-10", "close": 0.004, "volume": 5038318.0}, {"date": "2018-09-11", "close": 0.004, "volume": 1498297.0}, {"date": "2018-09-12", "close": 0.004, "volume": 160000.0}, {"date": "2018-09-13", "close": 0.004, "volume": 200000.0}, {"date": "2018-09-14", "close": 0.004, "volume": 1120532.0}, {"date": "2018-09-17", "close": 0.004, "volume": 8049723.0}, {"date": "2018-09-18", "close": 0.004, "volume": 90000.0}, {"date": "2018-09-19", "close": 0.004, "volume": 265000.0}, {"date": "2018-09-20", "close": 0.004, "volume": 10245.0}, {"date": "2018-09-26", "close": 0.004, "volume": 3154414.0}, {"date": "2018-09-27", "close": 0.004, "volume": 10214.0}, {"date": "2018-09-28", "close": 0.003, "volume": 22739394.0}, {"date": "2018-10-01", "close": 0.003, "volume": 130000.0}, {"date": "2018-10-02", "close": 0.003, "volume": 2178600.0}, {"date": "2018-10-03", "close": 0.003, "volume": 3000000.0}, {"date": "2018-10-04", "close": 0.003, "volume": 249000.0}, {"date": "2018-10-08", "close": 0.003, "volume": 369333.0}, {"date": "2018-10-10", "close": 0.003, "volume": 1250000.0}, {"date": "2018-10-11", "close": 0.003, "volume": 1244117.0}, {"date": "2018-10-15", "close": 0.003, "volume": 6587749.0}, {"date": "2018-10-16", "close": 0.003, "volume": 950000.0}, {"date": "2018-10-17", "close": 0.003, "volume": 2102.0}, {"date": "2018-10-18", "close": 0.003, "volume": 485000.0}, {"date": "2018-10-22", "close": 0.003, "volume": 2030303.0}, {"date": "2018-10-23", "close": 0.003, "volume": 9962922.0}, {"date": "2018-10-25", "close": 0.002, "volume": 40000.0}, {"date": "2018-10-26", "close": 0.003, "volume": 170000.0}, {"date": "2018-10-31", "close": 0.002, "volume": 3479666.0}, {"date": "2018-11-01", "close": 0.002, "volume": 971278.0}, {"date": "2018-11-02", "close": 0.003, "volume": 1003000.0}, {"date": "2018-11-05", "close": 0.002, "volume": 1288278.0}, {"date": "2018-11-06", "close": 0.002, "volume": 1800000.0}, {"date": "2018-11-07", "close": 0.002, "volume": 1903423.0}, {"date": "2018-11-12", "close": 0.002, "volume": 3340.0}, {"date": "2018-11-15", "close": 0.002, "volume": 228999.0}, {"date": "2018-11-16", "close": 0.002, "volume": 1250000.0}, {"date": "2018-11-21", "close": 0.003, "volume": 500000.0}, {"date": "2018-11-22", "close": 0.003, "volume": 1000000.0}, {"date": "2018-11-30", "close": 0.002, "volume": 1500000.0}, {"date": "2018-12-03", "close": 0.002, "volume": 228999.0}, {"date": "2018-12-04", "close": 0.002, "volume": 400000.0}, {"date": "2018-12-10", "close": 0.002, "volume": 1450000.0}, {"date": "2018-12-11", "close": 0.002, "volume": 595000.0}, {"date": "2018-12-13", "close": 0.002, "volume": 55000.0}, {"date": "2018-12-18", "close": 0.002, "volume": 500000.0}, {"date": "2018-12-24", "close": 0.002, "volume": 500000.0}, {"date": "2019-01-04", "close": 0.002, "volume": 225000.0}, {"date": "2019-01-08", "close": 0.002, "volume": 270000.0}, {"date": "2019-01-09", "close": 0.002, "volume": 37484360.0}, {"date": "2019-01-10", "close": 0.003, "volume": 1441350.0}, {"date": "2019-01-11", "close": 0.002, "volume": 240000.0}, {"date": "2019-01-17", "close": 0.002, "volume": 2000000.0}, {"date": "2019-01-18", "close": 0.002, "volume": 250000.0}, {"date": "2019-01-22", "close": 0.002, "volume": 25000.0}, {"date": "2019-01-24", "close": 0.003, "volume": 150000.0}, {"date": "2019-01-25", "close": 0.003, "volume": 222952.0}, {"date": "2019-01-30", "close": 0.003, "volume": 21421.0}, {"date": "2019-02-01", "close": 0.003, "volume": 881825.0}, {"date": "2019-02-04", "close": 0.002, "volume": 17307685.0}, {"date": "2019-02-05", "close": 0.003, "volume": 3003399.0}, {"date": "2019-02-06", "close": 0.003, "volume": 1000000.0}, {"date": "2019-02-07", "close": 0.003, "volume": 7277990.0}, {"date": "2019-02-08", "close": 0.003, "volume": 977394.0}, {"date": "2019-02-11", "close": 0.003, "volume": 250000.0}, {"date": "2019-02-14", "close": 0.003, "volume": 3786631.0}, {"date": "2019-02-15", "close": 0.003, "volume": 475000.0}, {"date": "2019-02-22", "close": 0.003, "volume": 466683.0}, {"date": "2019-02-25", "close": 0.003, "volume": 500000.0}, {"date": "2019-02-26", "close": 0.002, "volume": 130399.0}, {"date": "2019-02-27", "close": 0.002, "volume": 2500000.0}, {"date": "2019-02-28", "close": 0.002, "volume": 2824316.0}, {"date": "2019-03-05", "close": 0.002, "volume": 215001.0}, {"date": "2019-03-07", "close": 0.002, "volume": 3500000.0}, {"date": "2019-03-08", "close": 0.003, "volume": 239245.0}, {"date": "2019-03-19", "close": 0.003, "volume": 1054000.0}, {"date": "2019-03-20", "close": 0.002, "volume": 1125000.0}, {"date": "2019-03-21", "close": 0.002, "volume": 575000.0}, {"date": "2019-03-25", "close": 0.002, "volume": 479096.0}, {"date": "2019-03-27", "close": 0.003, "volume": 58350.0}, {"date": "2019-04-09", "close": 0.003, "volume": 1271470.0}, {"date": "2019-04-30", "close": 0.002, "volume": 601234.0}, {"date": "2019-05-02", "close": 0.002, "volume": 736327.0}, {"date": "2019-05-03", "close": 0.002, "volume": 1500000.0}, {"date": "2019-05-08", "close": 0.002, "volume": 6094000.0}, {"date": "2019-05-09", "close": 0.002, "volume": 1800000.0}, {"date": "2019-05-13", "close": 0.002, "volume": 166672.0}, {"date": "2019-05-16", "close": 0.002, "volume": 785167.0}, {"date": "2019-05-17", "close": 0.002, "volume": 225000.0}, {"date": "2019-05-20", "close": 0.002, "volume": 1415439.0}, {"date": "2019-05-21", "close": 0.002, "volume": 1620000.0}, {"date": "2019-05-22", "close": 0.002, "volume": 2320011.0}, {"date": "2019-05-24", "close": 0.002, "volume": 1000000.0}, {"date": "2019-05-31", "close": 0.002, "volume": 2000000.0}, {"date": "2019-06-04", "close": 0.002, "volume": 1101435.0}, {"date": "2019-06-05", "close": 0.002, "volume": 22751831.0}, {"date": "2019-06-06", "close": 0.002, "volume": 3000000.0}, {"date": "2019-06-07", "close": 0.002, "volume": 1000000.0}, {"date": "2019-06-11", "close": 0.001, "volume": 60000.0}, {"date": "2019-06-12", "close": 0.002, "volume": 8307032.0}, {"date": "2019-06-19", "close": 0.002, "volume": 4198969.0}, {"date": "2019-06-20", "close": 0.001, "volume": 328000.0}, {"date": "2019-06-21", "close": 0.002, "volume": 2264808.0}, {"date": "2019-06-24", "close": 0.002, "volume": 850000.0}, {"date": "2019-06-25", "close": 0.002, "volume": 372878.0}, {"date": "2019-06-27", "close": 0.002, "volume": 308000.0}, {"date": "2019-06-28", "close": 0.002, "volume": 20000.0}, {"date": "2019-07-01", "close": 0.002, "volume": 350000.0}, {"date": "2019-07-03", "close": 0.002, "volume": 502540.0}, {"date": "2019-07-04", "close": 0.002, "volume": 500000.0}, {"date": "2019-07-05", "close": 0.002, "volume": 850000.0}, {"date": "2019-07-09", "close": 0.001, "volume": 13079477.0}, {"date": "2019-07-10", "close": 0.001, "volume": 500000.0}, {"date": "2019-07-12", "close": 0.002, "volume": 3545000.0}, {"date": "2019-07-15", "close": 0.001, "volume": 8000000.0}, {"date": "2019-07-18", "close": 0.002, "volume": 55000.0}, {"date": "2019-07-19", "close": 0.001, "volume": 1955000.0}, {"date": "2019-07-29", "close": 0.001, "volume": 1000001.0}, {"date": "2019-07-30", "close": 0.001, "volume": 80000.0}, {"date": "2019-07-31", "close": 0.001, "volume": 856801.0}, {"date": "2019-08-02", "close": 0.001, "volume": 1000000.0}, {"date": "2019-08-05", "close": 0.001, "volume": 200000.0}, {"date": "2019-08-09", "close": 0.002, "volume": 5300000.0}, {"date": "2019-08-19", "close": 0.002, "volume": 752425.0}, {"date": "2019-08-26", "close": 0.001, "volume": 3000000.0}, {"date": "2019-08-30", "close": 0.001, "volume": 123131.0}, {"date": "2019-09-02", "close": 0.001, "volume": 750000.0}, {"date": "2019-09-04", "close": 0.002, "volume": 2620000.0}, {"date": "2019-09-05", "close": 0.001, "volume": 2000000.0}, {"date": "2019-09-09", "close": 0.001, "volume": 1250000.0}, {"date": "2019-09-11", "close": 0.001, "volume": 2490000.0}, {"date": "2019-09-13", "close": 0.002, "volume": 750000.0}, {"date": "2019-09-16", "close": 0.001, "volume": 491006.0}, {"date": "2019-09-18", "close": 0.002, "volume": 110000.0}, {"date": "2019-09-19", "close": 0.001, "volume": 1875000.0}, {"date": "2019-09-20", "close": 0.001, "volume": 1000000.0}, {"date": "2019-09-23", "close": 0.001, "volume": 1002525.0}, {"date": "2019-09-24", "close": 0.002, "volume": 242525.0}, {"date": "2021-02-17", "close": 0.175, "volume": 1766241.0}, {"date": "2021-02-18", "close": 0.175, "volume": 945039.0}, {"date": "2021-02-19", "close": 0.17, "volume": 168910.0}, {"date": "2021-02-22", "close": 0.17, "volume": 463098.0}, {"date": "2021-02-23", "close": 0.185, "volume": 404728.0}, {"date": "2021-02-24", "close": 0.17, "volume": 268320.0}, {"date": "2021-02-25", "close": 0.165, "volume": 378708.0}, {"date": "2021-02-26", "close": 0.16, "volume": 422036.0}, {"date": "2021-03-01", "close": 0.15, "volume": 162582.0}, {"date": "2021-03-02", "close": 0.165, "volume": 581667.0}, {"date": "2021-03-03", "close": 0.165, "volume": 99357.0}, {"date": "2021-03-04", "close": 0.15, "volume": 68787.0}, {"date": "2021-03-05", "close": 0.15, "volume": 200538.0}, {"date": "2021-03-08", "close": 0.135, "volume": 174617.0}, {"date": "2021-03-09", "close": 0.15, "volume": 171011.0}, {"date": "2021-03-10", "close": 0.16, "volume": 154183.0}, {"date": "2021-03-11", "close": 0.16, "volume": 288966.0}, {"date": "2021-03-12", "close": 0.145, "volume": 90426.0}, {"date": "2021-03-15", "close": 0.14, "volume": 96500.0}, {"date": "2021-03-16", "close": 0.14, "volume": 423693.0}, {"date": "2021-03-17", "close": 0.135, "volume": 29000.0}, {"date": "2021-03-18", "close": 0.14, "volume": 70156.0}, {"date": "2021-03-19", "close": 0.14, "volume": 21695.0}, {"date": "2021-03-22", "close": 0.135, "volume": 55000.0}, {"date": "2021-03-23", "close": 0.135, "volume": 2828.0}, {"date": "2021-03-24", "close": 0.135, "volume": 23911.0}, {"date": "2021-03-25", "close": 0.135, "volume": 171206.0}, {"date": "2021-03-26", "close": 0.14, "volume": 29313.0}, {"date": "2021-03-29", "close": 0.14, "volume": 18397.0}, {"date": "2021-03-30", "close": 0.145, "volume": 3238.0}, {"date": "2021-03-31", "close": 0.13, "volume": 295407.0}, {"date": "2021-04-01", "close": 0.15, "volume": 222934.0}, {"date": "2021-04-06", "close": 0.145, "volume": 11300.0}, {"date": "2021-04-07", "close": 0.15, "volume": 220292.0}, {"date": "2021-04-08", "close": 0.15, "volume": 734.0}, {"date": "2021-04-09", "close": 0.16, "volume": 81600.0}, {"date": "2021-04-13", "close": 0.155, "volume": 245988.0}, {"date": "2021-04-14", "close": 0.145, "volume": 131760.0}, {"date": "2021-04-15", "close": 0.14, "volume": 27169.0}, {"date": "2021-04-16", "close": 0.14, "volume": 733.0}, {"date": "2021-04-19", "close": 0.14, "volume": 230622.0}, {"date": "2021-04-20", "close": 0.145, "volume": 30248.0}, {"date": "2021-04-21", "close": 0.14, "volume": 38429.0}, {"date": "2021-04-22", "close": 0.14, "volume": 4459.0}, {"date": "2021-04-23", "close": 0.135, "volume": 228817.0}, {"date": "2021-04-26", "close": 0.14, "volume": 16467.0}, {"date": "2021-04-27", "close": 0.135, "volume": 4912.0}, {"date": "2021-04-28", "close": 0.135, "volume": 46425.0}, {"date": "2021-04-29", "close": 0.15, "volume": 542525.0}, {"date": "2021-04-30", "close": 0.15, "volume": 244159.0}, {"date": "2021-05-03", "close": 0.16, "volume": 43809.0}, {"date": "2021-05-04", "close": 0.145, "volume": 274226.0}, {"date": "2021-05-05", "close": 0.17, "volume": 638454.0}, {"date": "2021-05-06", "close": 0.175, "volume": 155389.0}, {"date": "2021-05-07", "close": 0.175, "volume": 72889.0}, {"date": "2021-05-10", "close": 0.17, "volume": 112522.0}, {"date": "2021-05-11", "close": 0.16, "volume": 56092.0}, {"date": "2021-05-12", "close": 0.16, "volume": 12249.0}, {"date": "2021-05-13", "close": 0.17, "volume": 35288.0}, {"date": "2021-05-14", "close": 0.145, "volume": 61410.0}, {"date": "2021-05-17", "close": 0.145, "volume": 3503.0}, {"date": "2021-05-18", "close": 0.14, "volume": 149033.0}, {"date": "2021-05-19", "close": 0.14, "volume": 1662.0}, {"date": "2021-05-20", "close": 0.13, "volume": 63963.0}, {"date": "2021-05-21", "close": 0.14, "volume": 65004.0}, {"date": "2021-05-24", "close": 0.13, "volume": 100547.0}, {"date": "2021-05-25", "close": 0.13, "volume": 910.0}, {"date": "2021-05-26", "close": 0.13, "volume": 56466.0}, {"date": "2021-05-27", "close": 0.15, "volume": 64343.0}, {"date": "2021-05-28", "close": 0.16, "volume": 85492.0}, {"date": "2021-05-31", "close": 0.165, "volume": 88486.0}, {"date": "2021-06-01", "close": 0.165, "volume": 8697.0}, {"date": "2021-06-02", "close": 0.16, "volume": 56678.0}, {"date": "2021-06-03", "close": 0.145, "volume": 72509.0}, {"date": "2021-06-04", "close": 0.15, "volume": 104305.0}, {"date": "2021-06-07", "close": 0.15, "volume": 129065.0}, {"date": "2021-06-08", "close": 0.135, "volume": 387620.0}, {"date": "2021-06-09", "close": 0.135, "volume": 28687.0}, {"date": "2021-06-10", "close": 0.135, "volume": 226640.0}, {"date": "2021-06-11", "close": 0.135, "volume": 125273.0}, {"date": "2021-06-15", "close": 0.14, "volume": 140751.0}, {"date": "2021-06-16", "close": 0.15, "volume": 296700.0}, {"date": "2021-06-17", "close": 0.165, "volume": 316556.0}, {"date": "2021-06-18", "close": 0.165, "volume": 288105.0}, {"date": "2021-06-21", "close": 0.155, "volume": 214997.0}, {"date": "2021-06-22", "close": 0.14, "volume": 109519.0}, {"date": "2021-06-23", "close": 0.145, "volume": 85051.0}, {"date": "2021-06-24", "close": 0.16, "volume": 587467.0}, {"date": "2021-06-25", "close": 0.145, "volume": 29023.0}, {"date": "2021-06-28", "close": 0.145, "volume": 279260.0}, {"date": "2021-06-29", "close": 0.15, "volume": 2389.0}, {"date": "2021-06-30", "close": 0.14, "volume": 60143.0}, {"date": "2021-07-01", "close": 0.14, "volume": 95946.0}, {"date": "2021-07-02", "close": 0.14, "volume": 25770.0}, {"date": "2021-07-05", "close": 0.14, "volume": 50090.0}, {"date": "2021-07-06", "close": 0.135, "volume": 4715.0}, {"date": "2021-07-08", "close": 0.16, "volume": 602052.0}, {"date": "2021-07-09", "close": 0.155, "volume": 121983.0}, {"date": "2021-07-12", "close": 0.15, "volume": 17026.0}, {"date": "2021-07-13", "close": 0.15, "volume": 117.0}, {"date": "2021-07-14", "close": 0.145, "volume": 70770.0}, {"date": "2021-07-15", "close": 0.15, "volume": 12545.0}, {"date": "2021-07-16", "close": 0.15, "volume": 27272.0}, {"date": "2021-07-19", "close": 0.155, "volume": 1325.0}, {"date": "2021-07-20", "close": 0.145, "volume": 25335.0}, {"date": "2021-07-21", "close": 0.145, "volume": 66014.0}, {"date": "2021-07-22", "close": 0.1475, "volume": 218.0}, {"date": "2021-07-23", "close": 0.165, "volume": 596068.0}, {"date": "2021-07-26", "close": 0.175, "volume": 296050.0}, {"date": "2021-07-27", "close": 0.17, "volume": 157153.0}, {"date": "2021-07-28", "close": 0.175, "volume": 34815.0}, {"date": "2021-07-29", "close": 0.18, "volume": 213518.0}, {"date": "2021-07-30", "close": 0.19, "volume": 1161801.0}, {"date": "2021-08-02", "close": 0.185, "volume": 43573.0}, {"date": "2021-08-03", "close": 0.18, "volume": 20848.0}, {"date": "2021-08-04", "close": 0.185, "volume": 87897.0}, {"date": "2021-08-05", "close": 0.18, "volume": 11221.0}, {"date": "2021-08-06", "close": 0.17, "volume": 51071.0}, {"date": "2021-08-09", "close": 0.18, "volume": 4097.0}, {"date": "2021-08-10", "close": 0.18, "volume": 75162.0}, {"date": "2021-08-11", "close": 0.17, "volume": 33585.0}, {"date": "2021-08-12", "close": 0.17, "volume": 3473.0}, {"date": "2021-08-13", "close": 0.16, "volume": 44158.0}, {"date": "2021-08-16", "close": 0.17, "volume": 113508.0}, {"date": "2021-08-17", "close": 0.165, "volume": 109778.0}, {"date": "2021-08-18", "close": 0.165, "volume": 23396.0}, {"date": "2021-08-19", "close": 0.16, "volume": 12799.0}, {"date": "2021-08-20", "close": 0.16, "volume": 3909.0}, {"date": "2021-08-23", "close": 0.18, "volume": 158544.0}, {"date": "2021-08-24", "close": 0.18, "volume": 272.0}, {"date": "2021-08-25", "close": 0.18, "volume": 20085.0}, {"date": "2021-08-26", "close": 0.165, "volume": 172403.0}, {"date": "2021-08-27", "close": 0.18, "volume": 305730.0}, {"date": "2021-08-30", "close": 0.175, "volume": 198541.0}, {"date": "2021-08-31", "close": 0.16, "volume": 76403.0}, {"date": "2021-09-01", "close": 0.17, "volume": 267610.0}, {"date": "2021-09-02", "close": 0.17, "volume": 395917.0}, {"date": "2021-09-03", "close": 0.18, "volume": 310797.0}, {"date": "2021-09-06", "close": 0.18, "volume": 631128.0}, {"date": "2021-09-07", "close": 0.165, "volume": 321846.0}, {"date": "2021-09-08", "close": 0.165, "volume": 220757.0}, {"date": "2021-09-09", "close": 0.16, "volume": 299046.0}, {"date": "2021-09-10", "close": 0.175, "volume": 253772.0}, {"date": "2021-09-13", "close": 0.175, "volume": 86934.0}, {"date": "2021-09-14", "close": 0.17, "volume": 240169.0}, {"date": "2021-09-15", "close": 0.175, "volume": 162080.0}, {"date": "2021-09-16", "close": 0.18, "volume": 469410.0}, {"date": "2021-09-17", "close": 0.2, "volume": 270716.0}, {"date": "2021-09-20", "close": 0.2, "volume": 1106522.0}, {"date": "2021-09-21", "close": 0.2, "volume": 34121.0}, {"date": "2021-09-22", "close": 0.195, "volume": 212267.0}, {"date": "2021-09-23", "close": 0.205, "volume": 393165.0}, {"date": "2021-09-24", "close": 0.21, "volume": 64898.0}, {"date": "2021-09-27", "close": 0.21, "volume": 8577.0}, {"date": "2021-09-28", "close": 0.195, "volume": 461190.0}, {"date": "2021-09-29", "close": 0.2, "volume": 261378.0}, {"date": "2021-09-30", "close": 0.2, "volume": 308924.0}, {"date": "2021-10-01", "close": 0.2, "volume": 241602.0}, {"date": "2021-10-04", "close": 0.195, "volume": 149824.0}, {"date": "2021-10-05", "close": 0.185, "volume": 356692.0}, {"date": "2021-10-06", "close": 0.18, "volume": 557875.0}, {"date": "2021-10-07", "close": 0.17, "volume": 204752.0}, {"date": "2021-10-08", "close": 0.185, "volume": 126362.0}, {"date": "2021-10-13", "close": 0.245, "volume": 17494328.0}, {"date": "2021-10-14", "close": 0.295, "volume": 3522263.0}, {"date": "2021-10-15", "close": 0.3, "volume": 2892231.0}, {"date": "2021-10-18", "close": 0.305, "volume": 619220.0}, {"date": "2021-10-19", "close": 0.31, "volume": 802633.0}, {"date": "2021-10-20", "close": 0.32, "volume": 823522.0}, {"date": "2021-10-21", "close": 0.5, "volume": 3429316.0}, {"date": "2021-10-22", "close": 0.44, "volume": 1555664.0}, {"date": "2021-10-25", "close": 0.445, "volume": 611261.0}, {"date": "2021-10-26", "close": 0.51, "volume": 1278551.0}, {"date": "2021-10-27", "close": 0.5, "volume": 259990.0}, {"date": "2021-10-28", "close": 0.42, "volume": 514027.0}, {"date": "2021-10-29", "close": 0.45, "volume": 554455.0}, {"date": "2021-11-01", "close": 0.455, "volume": 504311.0}, {"date": "2021-11-02", "close": 0.515, "volume": 508111.0}, {"date": "2021-11-03", "close": 0.5, "volume": 311615.0}, {"date": "2021-11-04", "close": 0.49, "volume": 100693.0}, {"date": "2021-11-05", "close": 0.45, "volume": 681858.0}, {"date": "2021-11-08", "close": 0.455, "volume": 200912.0}, {"date": "2021-11-09", "close": 0.445, "volume": 380556.0}, {"date": "2021-11-10", "close": 0.44, "volume": 336532.0}, {"date": "2021-11-11", "close": 0.415, "volume": 512591.0}, {"date": "2021-11-12", "close": 0.42, "volume": 333326.0}, {"date": "2021-11-15", "close": 0.455, "volume": 103859.0}, {"date": "2021-11-16", "close": 0.45, "volume": 334204.0}, {"date": "2021-11-17", "close": 0.49, "volume": 193587.0}, {"date": "2021-11-18", "close": 0.515, "volume": 494619.0}, {"date": "2021-11-19", "close": 0.48, "volume": 418936.0}, {"date": "2021-11-22", "close": 0.455, "volume": 239520.0}, {"date": "2021-11-23", "close": 0.44, "volume": 80047.0}, {"date": "2021-11-24", "close": 0.43, "volume": 138012.0}, {"date": "2021-11-25", "close": 0.465, "volume": 42669.0}, {"date": "2021-11-26", "close": 0.46, "volume": 114715.0}, {"date": "2021-11-29", "close": 0.43, "volume": 99175.0}, {"date": "2021-11-30", "close": 0.38, "volume": 1083336.0}, {"date": "2021-12-01", "close": 0.39, "volume": 506235.0}, {"date": "2021-12-02", "close": 0.42, "volume": 249355.0}, {"date": "2021-12-03", "close": 0.42, "volume": 231855.0}, {"date": "2021-12-06", "close": 0.44, "volume": 379700.0}, {"date": "2021-12-07", "close": 0.465, "volume": 944190.0}, {"date": "2021-12-08", "close": 0.435, "volume": 19821.0}, {"date": "2021-12-09", "close": 0.47, "volume": 216644.0}, {"date": "2021-12-10", "close": 0.46, "volume": 79049.0}, {"date": "2021-12-13", "close": 0.415, "volume": 227733.0}, {"date": "2021-12-14", "close": 0.395, "volume": 259787.0}, {"date": "2021-12-15", "close": 0.39, "volume": 119849.0}, {"date": "2021-12-16", "close": 0.39, "volume": 56810.0}, {"date": "2021-12-17", "close": 0.385, "volume": 41805.0}, {"date": "2021-12-20", "close": 0.39, "volume": 109874.0}, {"date": "2021-12-21", "close": 0.365, "volume": 59651.0}, {"date": "2021-12-22", "close": 0.38, "volume": 63759.0}, {"date": "2021-12-23", "close": 0.38, "volume": 97515.0}, {"date": "2021-12-24", "close": 0.37, "volume": 19045.0}, {"date": "2021-12-29", "close": 0.43, "volume": 35385.0}, {"date": "2021-12-30", "close": 0.43, "volume": 78035.0}, {"date": "2021-12-31", "close": 0.415, "volume": 1309.0}, {"date": "2022-01-04", "close": 0.44, "volume": 52991.0}, {"date": "2022-01-05", "close": 0.47, "volume": 381447.0}, {"date": "2022-01-06", "close": 0.485, "volume": 192406.0}, {"date": "2022-01-07", "close": 0.53, "volume": 1183606.0}, {"date": "2022-01-12", "close": 0.585, "volume": 622083.0}, {"date": "2022-01-13", "close": 0.6, "volume": 358754.0}, {"date": "2022-01-14", "close": 0.6, "volume": 129701.0}, {"date": "2022-01-17", "close": 0.55, "volume": 248339.0}, {"date": "2022-01-18", "close": 0.53, "volume": 42152.0}, {"date": "2022-01-19", "close": 0.555, "volume": 9479.0}, {"date": "2022-01-20", "close": 0.535, "volume": 38700.0}, {"date": "2022-01-21", "close": 0.46, "volume": 359429.0}, {"date": "2022-01-24", "close": 0.43, "volume": 45481.0}, {"date": "2022-01-25", "close": 0.425, "volume": 69870.0}, {"date": "2022-01-27", "close": 0.415, "volume": 58130.0}, {"date": "2022-01-28", "close": 0.52, "volume": 205599.0}, {"date": "2022-01-31", "close": 0.54, "volume": 130362.0}, {"date": "2022-02-01", "close": 0.575, "volume": 682744.0}, {"date": "2022-02-02", "close": 0.575, "volume": 382242.0}, {"date": "2022-02-03", "close": 0.56, "volume": 258084.0}, {"date": "2022-02-04", "close": 0.595, "volume": 499249.0}, {"date": "2022-02-07", "close": 0.68, "volume": 548865.0}, {"date": "2022-02-08", "close": 0.65, "volume": 318426.0}, {"date": "2022-02-09", "close": 0.67, "volume": 288128.0}, {"date": "2022-02-10", "close": 0.75, "volume": 557961.0}, {"date": "2022-02-11", "close": 0.69, "volume": 265049.0}, {"date": "2022-02-14", "close": 0.66, "volume": 305714.0}, {"date": "2022-02-15", "close": 0.665, "volume": 424119.0}, {"date": "2022-02-16", "close": 0.62, "volume": 163823.0}, {"date": "2022-02-17", "close": 0.665, "volume": 33287.0}, {"date": "2022-02-18", "close": 0.69, "volume": 233574.0}, {"date": "2022-02-21", "close": 0.685, "volume": 227075.0}, {"date": "2022-02-22", "close": 0.625, "volume": 165801.0}, {"date": "2022-02-23", "close": 0.62, "volume": 212928.0}, {"date": "2022-02-24", "close": 0.63, "volume": 193344.0}, {"date": "2022-02-25", "close": 0.605, "volume": 300650.0}, {"date": "2022-02-28", "close": 0.63, "volume": 65589.0}, {"date": "2022-03-01", "close": 0.605, "volume": 135896.0}, {"date": "2022-03-02", "close": 0.625, "volume": 166729.0}, {"date": "2022-03-03", "close": 0.575, "volume": 133582.0}, {"date": "2022-03-04", "close": 0.56, "volume": 303129.0}, {"date": "2022-03-07", "close": 0.6, "volume": 115692.0}, {"date": "2022-03-08", "close": 0.555, "volume": 19216.0}, {"date": "2022-03-09", "close": 0.555, "volume": 149329.0}, {"date": "2022-03-10", "close": 0.555, "volume": 84876.0}, {"date": "2022-03-11", "close": 0.56, "volume": 44719.0}, {"date": "2022-03-14", "close": 0.545, "volume": 18374.0}, {"date": "2022-03-15", "close": 0.51, "volume": 227959.0}, {"date": "2022-03-16", "close": 0.495, "volume": 131533.0}, {"date": "2022-03-17", "close": 0.48, "volume": 129425.0}, {"date": "2022-03-18", "close": 0.53, "volume": 159407.0}, {"date": "2022-03-21", "close": 0.545, "volume": 89349.0}, {"date": "2022-03-22", "close": 0.515, "volume": 139927.0}, {"date": "2022-03-23", "close": 0.515, "volume": 194985.0}, {"date": "2022-03-24", "close": 0.515, "volume": 83381.0}, {"date": "2022-03-25", "close": 0.5, "volume": 131708.0}, {"date": "2022-03-28", "close": 0.515, "volume": 15342.0}, {"date": "2022-03-29", "close": 0.49, "volume": 209530.0}, {"date": "2022-03-30", "close": 0.48, "volume": 48724.0}, {"date": "2022-03-31", "close": 0.445, "volume": 136367.0}, {"date": "2022-04-01", "close": 0.48, "volume": 141293.0}, {"date": "2022-04-06", "close": 0.435, "volume": 503635.0}, {"date": "2022-04-07", "close": 0.46, "volume": 263564.0}, {"date": "2022-04-08", "close": 0.5, "volume": 392879.0}, {"date": "2022-04-11", "close": 0.445, "volume": 930845.0}, {"date": "2022-04-12", "close": 0.42, "volume": 249343.0}, {"date": "2022-04-13", "close": 0.415, "volume": 534025.0}, {"date": "2022-04-14", "close": 0.42, "volume": 345222.0}, {"date": "2022-04-19", "close": 0.41, "volume": 348745.0}, {"date": "2022-04-20", "close": 0.405, "volume": 227029.0}, {"date": "2022-04-21", "close": 0.41, "volume": 396865.0}, {"date": "2022-04-22", "close": 0.395, "volume": 275411.0}, {"date": "2022-04-26", "close": 0.4, "volume": 397766.0}, {"date": "2022-04-27", "close": 0.4, "volume": 444319.0}, {"date": "2022-04-28", "close": 0.385, "volume": 88222.0}, {"date": "2022-04-29", "close": 0.385, "volume": 103661.0}, {"date": "2022-05-02", "close": 0.37, "volume": 231963.0}, {"date": "2022-05-03", "close": 0.37, "volume": 180400.0}, {"date": "2022-05-04", "close": 0.335, "volume": 224190.0}, {"date": "2022-05-05", "close": 0.335, "volume": 379685.0}, {"date": "2022-05-06", "close": 0.33, "volume": 173639.0}, {"date": "2022-05-09", "close": 0.31, "volume": 151102.0}, {"date": "2022-05-10", "close": 0.325, "volume": 169686.0}, {"date": "2022-05-11", "close": 0.315, "volume": 14158.0}, {"date": "2022-05-12", "close": 0.29, "volume": 422327.0}, {"date": "2022-05-13", "close": 0.3, "volume": 317635.0}, {"date": "2022-05-16", "close": 0.33, "volume": 77945.0}, {"date": "2022-05-17", "close": 0.315, "volume": 163632.0}, {"date": "2022-05-18", "close": 0.31, "volume": 250623.0}, {"date": "2022-05-19", "close": 0.3, "volume": 275113.0}, {"date": "2022-05-20", "close": 0.325, "volume": 504836.0}, {"date": "2022-05-23", "close": 0.315, "volume": 218713.0}, {"date": "2022-05-24", "close": 0.34, "volume": 35976.0}, {"date": "2022-05-25", "close": 0.3, "volume": 287369.0}, {"date": "2022-05-26", "close": 0.29, "volume": 229294.0}, {"date": "2022-05-27", "close": 0.3, "volume": 175206.0}, {"date": "2022-05-30", "close": 0.32, "volume": 244864.0}, {"date": "2022-05-31", "close": 0.33, "volume": 487804.0}, {"date": "2022-06-01", "close": 0.31, "volume": 465110.0}, {"date": "2022-06-02", "close": 0.32, "volume": 564895.0}, {"date": "2022-06-03", "close": 0.31, "volume": 389737.0}, {"date": "2022-06-06", "close": 0.295, "volume": 440638.0}, {"date": "2022-06-07", "close": 0.275, "volume": 258342.0}, {"date": "2022-06-08", "close": 0.275, "volume": 100594.0}, {"date": "2022-06-09", "close": 0.255, "volume": 301561.0}, {"date": "2022-06-10", "close": 0.265, "volume": 69735.0}, {"date": "2022-06-14", "close": 0.23, "volume": 437916.0}, {"date": "2022-06-15", "close": 0.265, "volume": 303905.0}, {"date": "2022-06-16", "close": 0.265, "volume": 191649.0}, {"date": "2022-06-17", "close": 0.25, "volume": 454694.0}, {"date": "2022-06-20", "close": 0.235, "volume": 197985.0}, {"date": "2022-06-21", "close": 0.225, "volume": 132297.0}, {"date": "2022-06-22", "close": 0.245, "volume": 66805.0}, {"date": "2022-06-23", "close": 0.255, "volume": 4676.0}, {"date": "2022-06-24", "close": 0.265, "volume": 169713.0}, {"date": "2022-06-27", "close": 0.27, "volume": 252017.0}, {"date": "2022-06-28", "close": 0.26, "volume": 191805.0}, {"date": "2022-06-29", "close": 0.25, "volume": 35440.0}, {"date": "2022-06-30", "close": 0.24, "volume": 256780.0}, {"date": "2022-07-01", "close": 0.265, "volume": 178200.0}, {"date": "2022-07-04", "close": 0.275, "volume": 19013.0}, {"date": "2022-07-05", "close": 0.3, "volume": 543145.0}, {"date": "2022-07-06", "close": 0.285, "volume": 409846.0}, {"date": "2022-07-07", "close": 0.28, "volume": 41090.0}, {"date": "2022-07-08", "close": 0.28, "volume": 77536.0}, {"date": "2022-07-11", "close": 0.275, "volume": 146983.0}, {"date": "2022-07-12", "close": 0.28, "volume": 38206.0}, {"date": "2022-07-13", "close": 0.275, "volume": 81190.0}, {"date": "2022-07-14", "close": 0.27, "volume": 64930.0}, {"date": "2022-07-15", "close": 0.275, "volume": 183871.0}, {"date": "2022-07-18", "close": 0.27, "volume": 15788.0}, {"date": "2022-07-20", "close": 0.275, "volume": 82400.0}, {"date": "2022-07-21", "close": 0.28, "volume": 460299.0}, {"date": "2022-07-22", "close": 0.285, "volume": 36375.0}, {"date": "2022-07-25", "close": 0.285, "volume": 103210.0}, {"date": "2022-07-26", "close": 0.28, "volume": 117918.0}, {"date": "2022-07-27", "close": 0.275, "volume": 46244.0}, {"date": "2022-07-28", "close": 0.275, "volume": 89560.0}, {"date": "2022-07-29", "close": 0.28, "volume": 59758.0}, {"date": "2022-08-01", "close": 0.28, "volume": 46503.0}, {"date": "2022-08-02", "close": 0.275, "volume": 123372.0}, {"date": "2022-08-03", "close": 0.27, "volume": 809.0}, {"date": "2022-08-04", "close": 0.27, "volume": 139734.0}, {"date": "2022-08-05", "close": 0.285, "volume": 54322.0}, {"date": "2022-08-08", "close": 0.275, "volume": 247861.0}, {"date": "2022-08-09", "close": 0.315, "volume": 507640.0}, {"date": "2022-08-10", "close": 0.295, "volume": 218112.0}, {"date": "2022-08-11", "close": 0.275, "volume": 272038.0}, {"date": "2022-08-12", "close": 0.265, "volume": 44579.0}, {"date": "2022-08-15", "close": 0.275, "volume": 82886.0}, {"date": "2022-08-16", "close": 0.28, "volume": 26451.0}, {"date": "2022-08-17", "close": 0.28, "volume": 227249.0}, {"date": "2022-08-18", "close": 0.28, "volume": 185504.0}, {"date": "2022-08-19", "close": 0.27, "volume": 312262.0}, {"date": "2022-08-22", "close": 0.26, "volume": 80527.0}, {"date": "2022-08-23", "close": 0.28, "volume": 271721.0}, {"date": "2022-08-24", "close": 0.265, "volume": 297715.0}, {"date": "2022-08-25", "close": 0.295, "volume": 245909.0}, {"date": "2022-08-26", "close": 0.27, "volume": 309853.0}, {"date": "2022-08-29", "close": 0.26, "volume": 764388.0}, {"date": "2022-08-30", "close": 0.27, "volume": 205744.0}, {"date": "2022-08-31", "close": 0.25, "volume": 624166.0}, {"date": "2022-09-01", "close": 0.245, "volume": 259577.0}, {"date": "2022-09-02", "close": 0.25, "volume": 662316.0}, {"date": "2022-09-05", "close": 0.275, "volume": 241338.0}, {"date": "2022-09-06", "close": 0.275, "volume": 193066.0}, {"date": "2022-09-07", "close": 0.27, "volume": 52880.0}, {"date": "2022-09-08", "close": 0.18, "volume": 3271841.0}, {"date": "2022-09-09", "close": 0.185, "volume": 1052490.0}, {"date": "2022-09-12", "close": 0.17, "volume": 308712.0}, {"date": "2022-09-13", "close": 0.175, "volume": 361517.0}, {"date": "2022-09-14", "close": 0.185, "volume": 496257.0}, {"date": "2022-09-15", "close": 0.19, "volume": 195508.0}, {"date": "2022-09-16", "close": 0.19, "volume": 168747.0}, {"date": "2022-09-19", "close": 0.18, "volume": 184587.0}, {"date": "2022-09-20", "close": 0.19, "volume": 98397.0}, {"date": "2022-09-21", "close": 0.18, "volume": 54700.0}, {"date": "2022-09-23", "close": 0.17, "volume": 54787.0}, {"date": "2022-09-26", "close": 0.155, "volume": 42420.0}, {"date": "2022-09-27", "close": 0.17, "volume": 50294.0}, {"date": "2022-09-28", "close": 0.165, "volume": 21588.0}, {"date": "2022-09-29", "close": 0.17, "volume": 145158.0}, {"date": "2022-09-30", "close": 0.155, "volume": 94496.0}, {"date": "2022-10-03", "close": 0.155, "volume": 165645.0}, {"date": "2022-10-04", "close": 0.16, "volume": 63021.0}, {"date": "2022-10-05", "close": 0.155, "volume": 2882.0}, {"date": "2022-10-06", "close": 0.16, "volume": 31000.0}, {"date": "2022-10-07", "close": 0.15, "volume": 86760.0}, {"date": "2022-10-10", "close": 0.14, "volume": 180347.0}, {"date": "2022-10-11", "close": 0.145, "volume": 40539.0}, {"date": "2022-10-12", "close": 0.155, "volume": 652.0}, {"date": "2022-10-13", "close": 0.145, "volume": 13086.0}, {"date": "2022-10-14", "close": 0.135, "volume": 169104.0}, {"date": "2022-10-17", "close": 0.14, "volume": 6126.0}, {"date": "2022-10-18", "close": 0.14, "volume": 4128.0}, {"date": "2022-10-19", "close": 0.135, "volume": 44056.0}, {"date": "2022-10-20", "close": 0.135, "volume": 2904.0}, {"date": "2022-10-21", "close": 0.14, "volume": 572239.0}, {"date": "2022-10-24", "close": 0.15, "volume": 288840.0}, {"date": "2022-10-25", "close": 0.15, "volume": 132467.0}, {"date": "2022-10-26", "close": 0.14, "volume": 7503.0}, {"date": "2022-10-27", "close": 0.14, "volume": 58288.0}, {"date": "2022-10-31", "close": 0.13, "volume": 49781.0}, {"date": "2022-11-01", "close": 0.13, "volume": 28273.0}, {"date": "2022-11-02", "close": 0.125, "volume": 11970.0}, {"date": "2022-11-03", "close": 0.12, "volume": 305010.0}, {"date": "2022-11-04", "close": 0.13, "volume": 108262.0}, {"date": "2022-11-07", "close": 0.13, "volume": 89562.0}, {"date": "2022-11-08", "close": 0.13, "volume": 53651.0}, {"date": "2022-11-09", "close": 0.125, "volume": 29809.0}, {"date": "2022-11-10", "close": 0.13, "volume": 91771.0}, {"date": "2022-11-11", "close": 0.13, "volume": 114700.0}, {"date": "2022-11-14", "close": 0.125, "volume": 101621.0}, {"date": "2022-11-15", "close": 0.13, "volume": 282677.0}, {"date": "2022-11-16", "close": 0.12, "volume": 165935.0}, {"date": "2022-11-17", "close": 0.115, "volume": 297580.0}, {"date": "2022-11-18", "close": 0.115, "volume": 94252.0}, {"date": "2022-11-21", "close": 0.12, "volume": 45653.0}, {"date": "2022-11-22", "close": 0.12, "volume": 91191.0}, {"date": "2022-11-23", "close": 0.115, "volume": 296088.0}, {"date": "2022-11-24", "close": 0.115, "volume": 76098.0}, {"date": "2022-11-25", "close": 0.115, "volume": 56540.0}, {"date": "2022-11-28", "close": 0.115, "volume": 354232.0}, {"date": "2022-11-29", "close": 0.12, "volume": 112043.0}, {"date": "2022-11-30", "close": 0.12, "volume": 133846.0}, {"date": "2022-12-01", "close": 0.12, "volume": 113292.0}, {"date": "2022-12-05", "close": 0.12, "volume": 136816.0}, {"date": "2022-12-06", "close": 0.12, "volume": 23184.0}, {"date": "2022-12-07", "close": 0.115, "volume": 22549.0}, {"date": "2022-12-08", "close": 0.115, "volume": 56325.0}, {"date": "2022-12-09", "close": 0.115, "volume": 72282.0}, {"date": "2022-12-12", "close": 0.11, "volume": 74086.0}, {"date": "2022-12-13", "close": 0.11, "volume": 132599.0}, {"date": "2022-12-14", "close": 0.11, "volume": 75725.0}, {"date": "2022-12-15", "close": 0.105, "volume": 50.0}, {"date": "2022-12-16", "close": 0.11, "volume": 16936.0}, {"date": "2022-12-19", "close": 0.099, "volume": 338849.0}, {"date": "2022-12-20", "close": 0.1, "volume": 42500.0}, {"date": "2022-12-21", "close": 0.1, "volume": 3482.0}, {"date": "2022-12-23", "close": 0.1, "volume": 99759.0}, {"date": "2022-12-28", "close": 0.095, "volume": 25793.0}, {"date": "2022-12-29", "close": 0.099, "volume": 43286.0}, {"date": "2022-12-30", "close": 0.099, "volume": 27697.0}, {"date": "2023-01-03", "close": 0.096, "volume": 57043.0}, {"date": "2023-01-04", "close": 0.097, "volume": 8516.0}, {"date": "2023-01-05", "close": 0.097, "volume": 2811.0}, {"date": "2023-01-06", "close": 0.1, "volume": 59056.0}, {"date": "2023-01-09", "close": 0.1, "volume": 53.0}, {"date": "2023-01-10", "close": 0.1, "volume": 106710.0}, {"date": "2023-01-11", "close": 0.11, "volume": 19107.0}, {"date": "2023-01-12", "close": 0.11, "volume": 784.0}, {"date": "2023-01-13", "close": 0.11, "volume": 9513.0}, {"date": "2023-01-16", "close": 0.11, "volume": 23453.0}, {"date": "2023-01-17", "close": 0.105, "volume": 19332.0}, {"date": "2023-01-18", "close": 0.105, "volume": 22392.0}, {"date": "2023-01-19", "close": 0.11, "volume": 969.0}, {"date": "2023-01-20", "close": 0.11, "volume": 12648.0}, {"date": "2023-01-23", "close": 0.11, "volume": 130053.0}, {"date": "2023-01-24", "close": 0.11, "volume": 138086.0}, {"date": "2023-01-25", "close": 0.12, "volume": 108838.0}, {"date": "2023-01-27", "close": 0.13, "volume": 242285.0}, {"date": "2023-01-30", "close": 0.12, "volume": 109267.0}, {"date": "2023-02-01", "close": 0.125, "volume": 13741.0}, {"date": "2023-02-02", "close": 0.11, "volume": 129135.0}, {"date": "2023-02-03", "close": 0.12, "volume": 30307.0}, {"date": "2023-02-06", "close": 0.115, "volume": 270448.0}, {"date": "2023-02-07", "close": 0.115, "volume": 21027.0}, {"date": "2023-02-08", "close": 0.11, "volume": 110613.0}, {"date": "2023-02-09", "close": 0.14, "volume": 564306.0}, {"date": "2023-02-10", "close": 0.13, "volume": 322004.0}, {"date": "2023-02-13", "close": 0.14, "volume": 155639.0}, {"date": "2023-02-14", "close": 0.135, "volume": 91694.0}, {"date": "2023-02-15", "close": 0.135, "volume": 76576.0}, {"date": "2023-02-16", "close": 0.115, "volume": 98131.0}, {"date": "2023-02-17", "close": 0.11, "volume": 576476.0}, {"date": "2023-02-20", "close": 0.11, "volume": 146385.0}, {"date": "2023-02-21", "close": 0.105, "volume": 76487.0}, {"date": "2023-02-22", "close": 0.105, "volume": 152831.0}, {"date": "2023-02-23", "close": 0.1, "volume": 134182.0}, {"date": "2023-02-24", "close": 0.1, "volume": 175000.0}, {"date": "2023-02-27", "close": 0.088, "volume": 412866.0}, {"date": "2023-02-28", "close": 0.088, "volume": 6003.0}, {"date": "2023-03-01", "close": 0.087, "volume": 100227.0}, {"date": "2023-03-06", "close": 0.09, "volume": 31396.0}, {"date": "2023-03-08", "close": 0.089, "volume": 38988.0}, {"date": "2023-03-09", "close": 0.088, "volume": 20000.0}, {"date": "2023-03-10", "close": 0.089, "volume": 8536.0}, {"date": "2023-03-13", "close": 0.089, "volume": 207406.0}, {"date": "2023-03-14", "close": 0.088, "volume": 170833.0}, {"date": "2023-03-17", "close": 0.075, "volume": 79473.0}, {"date": "2023-03-20", "close": 0.075, "volume": 733.0}, {"date": "2023-03-23", "close": 0.077, "volume": 18335.0}, {"date": "2023-03-24", "close": 0.077, "volume": 1566.0}, {"date": "2023-03-27", "close": 0.075, "volume": 28806.0}, {"date": "2023-03-28", "close": 0.077, "volume": 38378.0}, {"date": "2023-03-30", "close": 0.072, "volume": 75552.0}, {"date": "2023-03-31", "close": 0.075, "volume": 13337.0}, {"date": "2023-04-03", "close": 0.067, "volume": 694177.0}, {"date": "2023-04-04", "close": 0.067, "volume": 203122.0}, {"date": "2023-04-05", "close": 0.07, "volume": 161080.0}, {"date": "2023-04-06", "close": 0.075, "volume": 123643.0}, {"date": "2023-04-11", "close": 0.072, "volume": 35564.0}, {"date": "2023-04-12", "close": 0.076, "volume": 5473.0}, {"date": "2023-04-13", "close": 0.08, "volume": 20000.0}, {"date": "2023-04-14", "close": 0.08, "volume": 98360.0}, {"date": "2023-04-17", "close": 0.081, "volume": 8.0}, {"date": "2023-04-18", "close": 0.081, "volume": 47717.0}, {"date": "2023-04-19", "close": 0.082, "volume": 12000.0}, {"date": "2023-04-20", "close": 0.077, "volume": 75000.0}, {"date": "2023-04-21", "close": 0.077, "volume": 50060.0}, {"date": "2023-04-24", "close": 0.072, "volume": 40200.0}, {"date": "2023-04-26", "close": 0.072, "volume": 24747.0}, {"date": "2023-04-27", "close": 0.072, "volume": 38000.0}, {"date": "2023-04-28", "close": 0.081, "volume": 79406.0}, {"date": "2023-05-01", "close": 0.08, "volume": 97248.0}, {"date": "2023-05-02", "close": 0.08, "volume": 26045.0}, {"date": "2023-05-03", "close": 0.083, "volume": 82872.0}, {"date": "2023-05-04", "close": 0.078, "volume": 33263.0}, {"date": "2023-05-09", "close": 0.076, "volume": 9019.0}, {"date": "2023-05-10", "close": 0.073, "volume": 114361.0}, {"date": "2023-05-15", "close": 0.073, "volume": 60000.0}, {"date": "2023-05-16", "close": 0.067, "volume": 136297.0}, {"date": "2023-05-19", "close": 0.073, "volume": 49349.0}, {"date": "2023-05-22", "close": 0.065, "volume": 198872.0}, {"date": "2023-05-23", "close": 0.065, "volume": 188428.0}, {"date": "2023-05-24", "close": 0.07, "volume": 10117.0}, {"date": "2023-05-25", "close": 0.07, "volume": 982.0}, {"date": "2023-05-26", "close": 0.07, "volume": 1364.0}, {"date": "2023-05-30", "close": 0.068, "volume": 18949.0}, {"date": "2023-05-31", "close": 0.066, "volume": 34521.0}, {"date": "2023-06-01", "close": 0.067, "volume": 261247.0}, {"date": "2023-06-05", "close": 0.065, "volume": 146158.0}, {"date": "2023-06-06", "close": 0.067, "volume": 23373.0}, {"date": "2023-06-07", "close": 0.065, "volume": 71695.0}, {"date": "2023-06-08", "close": 0.07, "volume": 379540.0}, {"date": "2023-06-09", "close": 0.07, "volume": 89035.0}, {"date": "2023-06-13", "close": 0.071, "volume": 103914.0}, {"date": "2023-06-14", "close": 0.07, "volume": 96086.0}, {"date": "2023-06-15", "close": 0.07, "volume": 75130.0}, {"date": "2023-06-16", "close": 0.067, "volume": 173776.0}, {"date": "2023-06-19", "close": 0.065, "volume": 13213.0}, {"date": "2023-06-20", "close": 0.056, "volume": 828643.0}, {"date": "2023-06-21", "close": 0.055, "volume": 462051.0}, {"date": "2023-06-23", "close": 0.056, "volume": 187822.0}, {"date": "2023-06-26", "close": 0.067, "volume": 676125.0}, {"date": "2023-06-27", "close": 0.08, "volume": 1051754.0}, {"date": "2023-06-28", "close": 0.084, "volume": 397606.0}, {"date": "2023-06-29", "close": 0.081, "volume": 98849.0}, {"date": "2023-06-30", "close": 0.08, "volume": 239236.0}, {"date": "2023-07-03", "close": 0.078, "volume": 63787.0}, {"date": "2023-07-04", "close": 0.085, "volume": 173307.0}, {"date": "2023-07-05", "close": 0.083, "volume": 123049.0}, {"date": "2023-07-06", "close": 0.095, "volume": 364506.0}, {"date": "2023-07-07", "close": 0.086, "volume": 333809.0}, {"date": "2023-07-10", "close": 0.084, "volume": 175918.0}, {"date": "2023-07-11", "close": 0.0905, "volume": 28584.0}, {"date": "2023-07-12", "close": 0.09, "volume": 32285.0}, {"date": "2023-07-13", "close": 0.092, "volume": 150000.0}, {"date": "2023-07-14", "close": 0.09, "volume": 5048.0}, {"date": "2023-07-17", "close": 0.087, "volume": 103825.0}, {"date": "2023-07-18", "close": 0.086, "volume": 50636.0}, {"date": "2023-07-19", "close": 0.085, "volume": 630.0}, {"date": "2023-07-20", "close": 0.087, "volume": 68240.0}, {"date": "2023-07-21", "close": 0.088, "volume": 5.0}, {"date": "2023-07-24", "close": 0.085, "volume": 63845.0}, {"date": "2023-07-25", "close": 0.085, "volume": 57368.0}, {"date": "2023-07-27", "close": 0.084, "volume": 4241.0}, {"date": "2023-07-28", "close": 0.084, "volume": 59807.0}, {"date": "2023-07-31", "close": 0.083, "volume": 103.0}, {"date": "2023-08-01", "close": 0.084, "volume": 15973.0}, {"date": "2023-08-02", "close": 0.085, "volume": 2138.0}, {"date": "2023-08-03", "close": 0.084, "volume": 4.0}, {"date": "2023-08-04", "close": 0.085, "volume": 11840.0}, {"date": "2023-08-11", "close": 0.076, "volume": 79154.0}, {"date": "2023-08-14", "close": 0.076, "volume": 118695.0}, {"date": "2023-08-15", "close": 0.076, "volume": 98241.0}, {"date": "2023-08-16", "close": 0.076, "volume": 58386.0}, {"date": "2023-08-22", "close": 0.07, "volume": 164266.0}, {"date": "2023-08-23", "close": 0.07, "volume": 38445.0}, {"date": "2023-08-24", "close": 0.08, "volume": 200647.0}, {"date": "2023-08-28", "close": 0.08, "volume": 135.0}, {"date": "2023-08-31", "close": 0.08, "volume": 2.0}, {"date": "2023-09-04", "close": 0.066, "volume": 17325.0}, {"date": "2023-09-05", "close": 0.066, "volume": 15985.0}, {"date": "2023-09-06", "close": 0.081, "volume": 53597.0}, {"date": "2023-09-08", "close": 0.081, "volume": 91.0}, {"date": "2023-09-11", "close": 0.071, "volume": 2214.0}, {"date": "2023-09-13", "close": 0.071, "volume": 8369.0}, {"date": "2023-09-14", "close": 0.071, "volume": 2.0}, {"date": "2023-09-15", "close": 0.07, "volume": 48362.0}, {"date": "2023-09-18", "close": 0.07, "volume": 12108.0}, {"date": "2023-09-19", "close": 0.07, "volume": 94275.0}, {"date": "2023-09-20", "close": 0.069, "volume": 2381.0}, {"date": "2023-09-21", "close": 0.069, "volume": 62534.0}, {"date": "2023-09-22", "close": 0.068, "volume": 252138.0}, {"date": "2023-09-25", "close": 0.068, "volume": 44.0}, {"date": "2023-09-28", "close": 0.067, "volume": 9903.0}, {"date": "2023-09-29", "close": 0.067, "volume": 168400.0}, {"date": "2023-10-02", "close": 0.067, "volume": 385059.0}, {"date": "2023-10-03", "close": 0.068, "volume": 127051.0}, {"date": "2023-10-04", "close": 0.068, "volume": 63425.0}, {"date": "2023-10-05", "close": 0.07, "volume": 11615.0}, {"date": "2023-10-09", "close": 0.075, "volume": 56900.0}, {"date": "2023-10-10", "close": 0.068, "volume": 88711.0}, {"date": "2023-10-12", "close": 0.07, "volume": 7158.0}, {"date": "2023-10-13", "close": 0.068, "volume": 10673.0}, {"date": "2023-10-16", "close": 0.068, "volume": 270.0}, {"date": "2023-10-17", "close": 0.066, "volume": 86.0}, {"date": "2023-10-19", "close": 0.066, "volume": 70517.0}, {"date": "2023-10-20", "close": 0.065, "volume": 47736.0}, {"date": "2023-10-23", "close": 0.061, "volume": 587850.0}, {"date": "2023-10-24", "close": 0.066, "volume": 57000.0}, {"date": "2023-10-26", "close": 0.065, "volume": 2.0}, {"date": "2023-10-27", "close": 0.057, "volume": 279640.0}, {"date": "2023-10-31", "close": 0.057, "volume": 26106.0}, {"date": "2023-11-03", "close": 0.057, "volume": 1.0}, {"date": "2023-11-06", "close": 0.057, "volume": 5392.0}, {"date": "2023-11-07", "close": 0.057, "volume": 71334.0}, {"date": "2023-11-09", "close": 0.057, "volume": 95900.0}, {"date": "2023-11-10", "close": 0.057, "volume": 6863.0}, {"date": "2023-11-13", "close": 0.055, "volume": 200709.0}, {"date": "2023-11-14", "close": 0.055, "volume": 699.0}, {"date": "2023-11-16", "close": 0.055, "volume": 7.0}, {"date": "2023-11-20", "close": 0.055, "volume": 2717.0}, {"date": "2023-11-21", "close": 0.055, "volume": 285057.0}, {"date": "2023-11-22", "close": 0.053, "volume": 255350.0}, {"date": "2023-11-23", "close": 0.053, "volume": 2721.0}, {"date": "2023-11-24", "close": 0.049, "volume": 373069.0}, {"date": "2023-11-29", "close": 0.049, "volume": 30000.0}, {"date": "2023-12-04", "close": 0.051, "volume": 91629.0}, {"date": "2023-12-05", "close": 0.051, "volume": 1.0}, {"date": "2023-12-06", "close": 0.053, "volume": 9439.0}, {"date": "2023-12-07", "close": 0.053, "volume": 43898.0}, {"date": "2023-12-08", "close": 0.053, "volume": 1640.0}, {"date": "2023-12-12", "close": 0.052, "volume": 944.0}, {"date": "2023-12-13", "close": 0.052, "volume": 470.0}, {"date": "2023-12-15", "close": 0.053, "volume": 1604.0}, {"date": "2023-12-19", "close": 0.05, "volume": 253632.0}, {"date": "2023-12-20", "close": 0.049, "volume": 83355.0}, {"date": "2023-12-22", "close": 0.048, "volume": 166783.0}, {"date": "2024-01-02", "close": 0.048, "volume": 32608.0}, {"date": "2024-01-03", "close": 0.045, "volume": 1252.0}, {"date": "2024-01-04", "close": 0.044, "volume": 103796.0}, {"date": "2024-01-08", "close": 0.044, "volume": 106.0}, {"date": "2024-01-10", "close": 0.049, "volume": 120003.0}, {"date": "2024-01-12", "close": 0.048, "volume": 72543.0}, {"date": "2024-01-15", "close": 0.044, "volume": 96945.0}, {"date": "2024-01-16", "close": 0.045, "volume": 117552.0}, {"date": "2024-01-17", "close": 0.045, "volume": 443.0}, {"date": "2024-01-18", "close": 0.045, "volume": 2102.0}, {"date": "2024-01-22", "close": 0.051, "volume": 57489.0}, {"date": "2024-01-23", "close": 0.05, "volume": 232.0}, {"date": "2024-01-24", "close": 0.05, "volume": 1000.0}, {"date": "2024-01-25", "close": 0.057, "volume": 58880.0}, {"date": "2024-01-30", "close": 0.045, "volume": 107046.0}, {"date": "2024-01-31", "close": 0.046, "volume": 144.0}, {"date": "2024-02-01", "close": 0.049, "volume": 88280.0}, {"date": "2024-02-05", "close": 0.045, "volume": 33273.0}, {"date": "2024-02-06", "close": 0.04, "volume": 519445.0}, {"date": "2024-02-07", "close": 0.041, "volume": 125305.0}, {"date": "2024-02-08", "close": 0.038, "volume": 25037.0}, {"date": "2024-02-09", "close": 0.038, "volume": 116.0}, {"date": "2024-02-13", "close": 0.036, "volume": 146903.0}, {"date": "2024-02-14", "close": 0.036, "volume": 55.0}, {"date": "2024-02-15", "close": 0.036, "volume": 91194.0}, {"date": "2024-02-16", "close": 0.036, "volume": 101052.0}, {"date": "2024-02-19", "close": 0.034, "volume": 148726.0}, {"date": "2024-02-20", "close": 0.034, "volume": 72051.0}, {"date": "2024-02-21", "close": 0.034, "volume": 4861.0}, {"date": "2024-02-22", "close": 0.034, "volume": 47955.0}, {"date": "2024-02-23", "close": 0.034, "volume": 51.0}, {"date": "2024-02-26", "close": 0.036, "volume": 1994.0}, {"date": "2024-02-29", "close": 0.03, "volume": 302224.0}, {"date": "2024-03-01", "close": 0.029, "volume": 323352.0}, {"date": "2024-03-04", "close": 0.027, "volume": 381683.0}, {"date": "2024-03-05", "close": 0.027, "volume": 47.0}, {"date": "2024-03-06", "close": 0.027, "volume": 352.0}, {"date": "2024-03-11", "close": 0.027, "volume": 191887.0}, {"date": "2024-03-13", "close": 0.026, "volume": 80586.0}, {"date": "2024-03-14", "close": 0.026, "volume": 200.0}, {"date": "2024-03-15", "close": 0.026, "volume": 24000.0}, {"date": "2024-03-18", "close": 0.025, "volume": 854062.0}, {"date": "2024-03-19", "close": 0.025, "volume": 10333.0}, {"date": "2024-03-20", "close": 0.025, "volume": 2888.0}, {"date": "2024-03-21", "close": 0.025, "volume": 125000.0}, {"date": "2024-03-22", "close": 0.025, "volume": 167314.0}, {"date": "2024-03-25", "close": 0.027, "volume": 68546.0}, {"date": "2024-03-26", "close": 0.027, "volume": 232.0}, {"date": "2024-03-27", "close": 0.027, "volume": 15936.0}, {"date": "2024-03-28", "close": 0.027, "volume": 48743.0}, {"date": "2024-04-02", "close": 0.027, "volume": 37.0}, {"date": "2024-04-05", "close": 0.025, "volume": 5801.0}, {"date": "2024-04-08", "close": 0.025, "volume": 100396.0}, {"date": "2024-04-10", "close": 0.025, "volume": 5527.0}, {"date": "2024-04-11", "close": 0.025, "volume": 116999.0}, {"date": "2024-04-15", "close": 0.025, "volume": 2.0}, {"date": "2024-04-16", "close": 0.024, "volume": 142666.0}, {"date": "2024-04-17", "close": 0.025, "volume": 101650.0}, {"date": "2024-04-18", "close": 0.024, "volume": 110000.0}, {"date": "2024-04-19", "close": 0.025, "volume": 91861.0}, {"date": "2024-04-22", "close": 0.025, "volume": 106663.0}, {"date": "2024-04-23", "close": 0.024, "volume": 100000.0}, {"date": "2024-04-24", "close": 0.026, "volume": 92374.0}, {"date": "2024-04-26", "close": 0.023, "volume": 2666.0}, {"date": "2024-04-29", "close": 0.022, "volume": 89435.0}, {"date": "2024-04-30", "close": 0.028, "volume": 357831.0}, {"date": "2024-05-01", "close": 0.026, "volume": 308868.0}, {"date": "2024-05-02", "close": 0.025, "volume": 668071.0}, {"date": "2024-05-03", "close": 0.025, "volume": 100000.0}, {"date": "2024-05-06", "close": 0.025, "volume": 113333.0}, {"date": "2024-05-07", "close": 0.026, "volume": 518659.0}, {"date": "2024-05-09", "close": 0.029, "volume": 10473.0}, {"date": "2024-05-10", "close": 0.03, "volume": 100000.0}, {"date": "2024-05-13", "close": 0.03, "volume": 66.0}, {"date": "2024-05-14", "close": 0.025, "volume": 1261596.0}, {"date": "2024-05-15", "close": 0.024, "volume": 100000.0}, {"date": "2024-05-16", "close": 0.023, "volume": 123958.0}, {"date": "2024-05-17", "close": 0.025, "volume": 10000.0}, {"date": "2024-05-20", "close": 0.025, "volume": 16.0}, {"date": "2024-05-21", "close": 0.025, "volume": 100000.0}, {"date": "2024-05-22", "close": 0.025, "volume": 109592.0}, {"date": "2024-05-24", "close": 0.025, "volume": 17442.0}, {"date": "2024-05-27", "close": 0.026, "volume": 1771.0}, {"date": "2024-05-28", "close": 0.027, "volume": 9013.0}, {"date": "2024-05-29", "close": 0.027, "volume": 146468.0}, {"date": "2024-05-30", "close": 0.026, "volume": 273531.0}, {"date": "2024-05-31", "close": 0.024, "volume": 209675.0}, {"date": "2024-06-03", "close": 0.026, "volume": 310495.0}, {"date": "2024-06-04", "close": 0.023, "volume": 269320.0}, {"date": "2024-06-05", "close": 0.023, "volume": 215866.0}, {"date": "2024-06-06", "close": 0.023, "volume": 28110.0}, {"date": "2024-06-07", "close": 0.023, "volume": 23.0}, {"date": "2024-06-11", "close": 0.023, "volume": 1333.0}, {"date": "2024-06-13", "close": 0.022, "volume": 52033.0}, {"date": "2024-06-14", "close": 0.022, "volume": 15000.0}, {"date": "2024-06-17", "close": 0.023, "volume": 211418.0}, {"date": "2024-06-18", "close": 0.023, "volume": 266403.0}, {"date": "2024-06-20", "close": 0.022, "volume": 53668.0}, {"date": "2024-06-21", "close": 0.022, "volume": 5040.0}, {"date": "2024-06-24", "close": 0.021, "volume": 819682.0}, {"date": "2024-06-26", "close": 0.023, "volume": 41000.0}, {"date": "2024-06-27", "close": 0.021, "volume": 133391.0}, {"date": "2024-06-28", "close": 0.021, "volume": 238486.0}, {"date": "2024-07-01", "close": 0.021, "volume": 12800.0}, {"date": "2024-07-04", "close": 0.021, "volume": 63421.0}, {"date": "2024-07-05", "close": 0.021, "volume": 40000.0}, {"date": "2024-07-10", "close": 0.025, "volume": 99533.0}, {"date": "2024-07-12", "close": 0.026, "volume": 2621.0}, {"date": "2024-07-15", "close": 0.029, "volume": 448419.0}, {"date": "2024-07-16", "close": 0.029, "volume": 87493.0}, {"date": "2024-07-17", "close": 0.028, "volume": 144737.0}, {"date": "2024-07-19", "close": 0.026, "volume": 216280.0}, {"date": "2024-07-23", "close": 0.026, "volume": 8.0}, {"date": "2024-07-25", "close": 0.025, "volume": 256197.0}, {"date": "2024-07-30", "close": 0.028, "volume": 422733.0}, {"date": "2024-08-01", "close": 0.025, "volume": 165950.0}, {"date": "2024-08-02", "close": 0.026, "volume": 1176089.0}, {"date": "2024-08-06", "close": 0.023, "volume": 56817.0}, {"date": "2024-08-07", "close": 0.022, "volume": 81462.0}, {"date": "2024-08-12", "close": 0.022, "volume": 90.0}, {"date": "2024-08-13", "close": 0.025, "volume": 204560.0}, {"date": "2024-08-16", "close": 0.021, "volume": 208260.0}, {"date": "2024-08-19", "close": 0.023, "volume": 244708.0}, {"date": "2024-08-20", "close": 0.023, "volume": 759.0}, {"date": "2024-08-21", "close": 0.021, "volume": 3609.0}, {"date": "2024-08-22", "close": 0.021, "volume": 100000.0}, {"date": "2024-08-23", "close": 0.02, "volume": 1124409.0}, {"date": "2024-08-26", "close": 0.02, "volume": 1693.0}, {"date": "2024-08-27", "close": 0.02, "volume": 28483.0}, {"date": "2024-08-28", "close": 0.02, "volume": 50.0}, {"date": "2024-08-30", "close": 0.022, "volume": 80714.0}, {"date": "2024-09-02", "close": 0.022, "volume": 507903.0}, {"date": "2024-09-04", "close": 0.022, "volume": 85163.0}, {"date": "2024-09-05", "close": 0.022, "volume": 151502.0}, {"date": "2024-09-11", "close": 0.021, "volume": 245320.0}, {"date": "2024-09-23", "close": 0.026, "volume": 549585.0}, {"date": "2024-09-24", "close": 0.024, "volume": 125565.0}, {"date": "2024-09-25", "close": 0.024, "volume": 22507.0}, {"date": "2024-09-26", "close": 0.024, "volume": 10166.0}, {"date": "2024-09-27", "close": 0.024, "volume": 231502.0}, {"date": "2024-09-30", "close": 0.022, "volume": 394189.0}, {"date": "2024-10-01", "close": 0.022, "volume": 100032.0}, {"date": "2024-10-03", "close": 0.022, "volume": 295011.0}, {"date": "2024-10-04", "close": 0.022, "volume": 175589.0}, {"date": "2024-10-07", "close": 0.022, "volume": 474237.0}, {"date": "2024-10-08", "close": 0.02, "volume": 1238331.0}, {"date": "2024-10-10", "close": 0.022, "volume": 384151.0}, {"date": "2024-10-14", "close": 0.022, "volume": 172.0}, {"date": "2024-10-15", "close": 0.02, "volume": 1146.0}, {"date": "2024-10-16", "close": 0.023, "volume": 337012.0}, {"date": "2024-10-17", "close": 0.019, "volume": 133344.0}, {"date": "2024-10-21", "close": 0.02, "volume": 12604.0}, {"date": "2024-10-22", "close": 0.019, "volume": 57333.0}, {"date": "2024-10-23", "close": 0.019, "volume": 125.0}, {"date": "2024-10-24", "close": 0.022, "volume": 60106.0}, {"date": "2024-10-25", "close": 0.021, "volume": 1260034.0}, {"date": "2024-10-28", "close": 0.022, "volume": 21817.0}, {"date": "2024-10-29", "close": 0.022, "volume": 3057.0}, {"date": "2024-10-30", "close": 0.024, "volume": 383225.0}, {"date": "2024-10-31", "close": 0.022, "volume": 322453.0}, {"date": "2024-11-01", "close": 0.023, "volume": 307036.0}, {"date": "2024-11-04", "close": 0.024, "volume": 15689.0}, {"date": "2024-11-05", "close": 0.024, "volume": 236843.0}, {"date": "2024-11-06", "close": 0.022, "volume": 20000.0}, {"date": "2024-11-07", "close": 0.02, "volume": 217833.0}, {"date": "2024-11-08", "close": 0.021, "volume": 193701.0}, {"date": "2024-11-11", "close": 0.022, "volume": 5000.0}, {"date": "2024-11-12", "close": 0.021, "volume": 491812.0}, {"date": "2024-11-13", "close": 0.018, "volume": 756084.0}, {"date": "2024-11-14", "close": 0.018, "volume": 253775.0}, {"date": "2024-11-15", "close": 0.018, "volume": 200147.0}, {"date": "2024-11-18", "close": 0.017, "volume": 280702.0}, {"date": "2024-11-19", "close": 0.017, "volume": 150007.0}, {"date": "2024-11-20", "close": 0.017, "volume": 14914.0}, {"date": "2024-11-21", "close": 0.016, "volume": 150037.0}, {"date": "2024-11-22", "close": 0.016, "volume": 150034.0}, {"date": "2024-11-25", "close": 0.017, "volume": 155990.0}, {"date": "2024-11-26", "close": 0.016, "volume": 225406.0}, {"date": "2024-11-27", "close": 0.016, "volume": 150008.0}, {"date": "2024-11-28", "close": 0.016, "volume": 195479.0}, {"date": "2024-12-02", "close": 0.017, "volume": 95240.0}, {"date": "2024-12-04", "close": 0.016, "volume": 20733.0}, {"date": "2024-12-05", "close": 0.018, "volume": 112750.0}, {"date": "2024-12-09", "close": 0.017, "volume": 292084.0}, {"date": "2024-12-10", "close": 0.016, "volume": 177972.0}, {"date": "2024-12-11", "close": 0.016, "volume": 150000.0}, {"date": "2024-12-12", "close": 0.016, "volume": 150082.0}, {"date": "2024-12-16", "close": 0.016, "volume": 70000.0}, {"date": "2024-12-17", "close": 0.016, "volume": 43386.0}, {"date": "2024-12-18", "close": 0.016, "volume": 150108.0}, {"date": "2024-12-19", "close": 0.013, "volume": 797455.0}, {"date": "2024-12-24", "close": 0.013, "volume": 95478.0}, {"date": "2024-12-27", "close": 0.014, "volume": 40903.0}, {"date": "2024-12-31", "close": 0.015, "volume": 132562.0}, {"date": "2025-01-02", "close": 0.015, "volume": 1107.0}, {"date": "2025-01-06", "close": 0.015, "volume": 20373.0}, {"date": "2025-01-07", "close": 0.015, "volume": 68675.0}, {"date": "2025-01-08", "close": 0.015, "volume": 15928.0}, {"date": "2025-01-09", "close": 0.015, "volume": 135397.0}, {"date": "2025-01-13", "close": 0.014, "volume": 43791.0}, {"date": "2025-01-14", "close": 0.014, "volume": 66355.0}, {"date": "2025-01-15", "close": 0.014, "volume": 27404.0}, {"date": "2025-01-20", "close": 0.014, "volume": 230000.0}, {"date": "2025-01-21", "close": 0.014, "volume": 301405.0}, {"date": "2025-01-28", "close": 0.012, "volume": 2321379.0}, {"date": "2025-01-29", "close": 0.013, "volume": 776803.0}, {"date": "2025-01-30", "close": 0.013, "volume": 22791.0}, {"date": "2025-01-31", "close": 0.013, "volume": 330000.0}, {"date": "2025-02-03", "close": 0.013, "volume": 250000.0}, {"date": "2025-02-05", "close": 0.013, "volume": 80000.0}, {"date": "2025-02-06", "close": 0.013, "volume": 230000.0}, {"date": "2025-02-07", "close": 0.013, "volume": 95000.0}, {"date": "2025-02-10", "close": 0.012, "volume": 97871.0}, {"date": "2025-02-12", "close": 0.013, "volume": 50000.0}, {"date": "2025-02-13", "close": 0.013, "volume": 5639.0}, {"date": "2025-02-14", "close": 0.014, "volume": 137884.0}, {"date": "2025-02-17", "close": 0.014, "volume": 796.0}, {"date": "2025-02-19", "close": 0.012, "volume": 473061.0}, {"date": "2025-02-20", "close": 0.017, "volume": 5344176.0}, {"date": "2025-02-21", "close": 0.016, "volume": 980218.0}, {"date": "2025-02-24", "close": 0.015, "volume": 429917.0}, {"date": "2025-02-25", "close": 0.017, "volume": 361982.0}, {"date": "2025-02-26", "close": 0.016, "volume": 39809.0}, {"date": "2025-02-27", "close": 0.016, "volume": 60191.0}, {"date": "2025-02-28", "close": 0.014, "volume": 641567.0}, {"date": "2025-03-05", "close": 0.014, "volume": 836114.0}, {"date": "2025-03-06", "close": 0.015, "volume": 630042.0}, {"date": "2025-03-07", "close": 0.017, "volume": 388549.0}, {"date": "2025-03-10", "close": 0.018, "volume": 215860.0}, {"date": "2025-03-12", "close": 0.015, "volume": 1866.0}, {"date": "2025-03-13", "close": 0.015, "volume": 46045.0}, {"date": "2025-03-14", "close": 0.015, "volume": 225974.0}, {"date": "2025-03-18", "close": 0.015, "volume": 49425.0}, {"date": "2025-03-19", "close": 0.015, "volume": 181923.0}, {"date": "2025-03-24", "close": 0.014, "volume": 6056.0}, {"date": "2025-03-25", "close": 0.014, "volume": 136493.0}, {"date": "2025-03-26", "close": 0.014, "volume": 570524.0}, {"date": "2025-03-28", "close": 0.013, "volume": 51280.0}, {"date": "2025-04-01", "close": 0.015, "volume": 85000.0}, {"date": "2025-04-03", "close": 0.013, "volume": 207333.0}, {"date": "2025-04-04", "close": 0.015, "volume": 245792.0}, {"date": "2025-04-07", "close": 0.014, "volume": 546591.0}, {"date": "2025-04-08", "close": 0.014, "volume": 13205.0}, {"date": "2025-04-10", "close": 0.013, "volume": 350826.0}, {"date": "2025-04-14", "close": 0.013, "volume": 21.0}, {"date": "2025-04-17", "close": 0.014, "volume": 100000.0}, {"date": "2025-04-23", "close": 0.014, "volume": 58238.0}, {"date": "2025-04-24", "close": 0.014, "volume": 856944.0}, {"date": "2025-04-28", "close": 0.014, "volume": 168199.0}, {"date": "2025-04-30", "close": 0.013, "volume": 127523.0}, {"date": "2025-05-01", "close": 0.012, "volume": 87000.0}, {"date": "2025-05-02", "close": 0.013, "volume": 33085.0}, {"date": "2025-05-05", "close": 0.012, "volume": 1318146.0}, {"date": "2025-05-06", "close": 0.012, "volume": 25000.0}, {"date": "2025-05-08", "close": 0.011, "volume": 274273.0}, {"date": "2025-05-09", "close": 0.012, "volume": 130000.0}, {"date": "2025-05-13", "close": 0.012, "volume": 100000.0}, {"date": "2025-05-15", "close": 0.011, "volume": 66023.0}, {"date": "2025-05-16", "close": 0.012, "volume": 48613.0}, {"date": "2025-05-19", "close": 0.012, "volume": 408542.0}, {"date": "2025-05-20", "close": 0.012, "volume": 10264.0}, {"date": "2025-05-22", "close": 0.012, "volume": 10948.0}, {"date": "2025-05-23", "close": 0.011, "volume": 390.0}, {"date": "2025-05-26", "close": 0.011, "volume": 140000.0}, {"date": "2025-05-28", "close": 0.011, "volume": 62500.0}, {"date": "2025-05-29", "close": 0.011, "volume": 8600.0}, {"date": "2025-06-02", "close": 0.012, "volume": 65423.0}, {"date": "2025-06-04", "close": 0.012, "volume": 50000.0}, {"date": "2025-06-06", "close": 0.012, "volume": 100000.0}, {"date": "2025-06-11", "close": 0.012, "volume": 182337.0}, {"date": "2025-06-12", "close": 0.011, "volume": 533998.0}, {"date": "2025-06-13", "close": 0.014, "volume": 519544.0}, {"date": "2025-06-16", "close": 0.014, "volume": 649904.0}, {"date": "2025-06-17", "close": 0.012, "volume": 27658.0}, {"date": "2025-06-18", "close": 0.012, "volume": 422129.0}, {"date": "2025-06-19", "close": 0.012, "volume": 4019.0}, {"date": "2025-06-20", "close": 0.013, "volume": 78200.0}, {"date": "2025-06-23", "close": 0.012, "volume": 263333.0}, {"date": "2025-06-24", "close": 0.012, "volume": 205533.0}, {"date": "2025-06-25", "close": 0.012, "volume": 250000.0}, {"date": "2025-06-26", "close": 0.011, "volume": 812468.0}, {"date": "2025-06-27", "close": 0.01, "volume": 24333.0}, {"date": "2025-06-30", "close": 0.011, "volume": 11737.0}, {"date": "2025-07-01", "close": 0.013, "volume": 325495.0}, {"date": "2025-07-04", "close": 0.012, "volume": 248278.0}, {"date": "2025-07-07", "close": 0.013, "volume": 431645.0}, {"date": "2025-07-11", "close": 0.012, "volume": 40599.0}, {"date": "2025-07-14", "close": 0.012, "volume": 177485.0}, {"date": "2025-07-15", "close": 0.012, "volume": 113333.0}, {"date": "2025-07-16", "close": 0.014, "volume": 634102.0}, {"date": "2025-07-17", "close": 0.014, "volume": 3500.0}, {"date": "2025-07-18", "close": 0.014, "volume": 35714.0}, {"date": "2025-07-21", "close": 0.017, "volume": 2639479.0}, {"date": "2025-07-22", "close": 0.015, "volume": 1309315.0}, {"date": "2025-07-23", "close": 0.019, "volume": 552164.0}, {"date": "2025-07-24", "close": 0.018, "volume": 572399.0}, {"date": "2025-07-25", "close": 0.018, "volume": 300000.0}, {"date": "2025-07-29", "close": 0.018, "volume": 12820.0}, {"date": "2025-07-30", "close": 0.018, "volume": 177339.0}, {"date": "2025-07-31", "close": 0.018, "volume": 5500.0}, {"date": "2025-08-01", "close": 0.017, "volume": 17372.0}, {"date": "2025-08-04", "close": 0.017, "volume": 53717.0}, {"date": "2025-08-06", "close": 0.019, "volume": 619190.0}, {"date": "2025-08-08", "close": 0.019, "volume": 50000.0}, {"date": "2025-08-13", "close": 0.019, "volume": 432.0}, {"date": "2025-08-14", "close": 0.018, "volume": 8181.0}, {"date": "2025-08-15", "close": 0.021, "volume": 216205.0}, {"date": "2025-08-18", "close": 0.018, "volume": 20020.0}, {"date": "2025-08-19", "close": 0.02, "volume": 161351.0}, {"date": "2025-08-21", "close": 0.018, "volume": 4637.0}, {"date": "2025-08-25", "close": 0.018, "volume": 479836.0}, {"date": "2025-08-26", "close": 0.02, "volume": 27171.0}, {"date": "2025-08-27", "close": 0.02, "volume": 1375.0}, {"date": "2025-09-01", "close": 0.021, "volume": 3894.0}, {"date": "2025-09-03", "close": 0.018, "volume": 5269.0}, {"date": "2025-09-04", "close": 0.021, "volume": 256602.0}, {"date": "2025-09-05", "close": 0.021, "volume": 250000.0}, {"date": "2025-09-09", "close": 0.024, "volume": 893360.0}, {"date": "2025-09-10", "close": 0.026, "volume": 976362.0}, {"date": "2025-09-11", "close": 0.024, "volume": 72402.0}, {"date": "2025-09-12", "close": 0.027, "volume": 66611.0}, {"date": "2025-09-17", "close": 0.031, "volume": 16502026.0}, {"date": "2025-09-18", "close": 0.03, "volume": 2469124.0}, {"date": "2025-09-19", "close": 0.032, "volume": 490650.0}, {"date": "2025-09-22", "close": 0.033, "volume": 872741.0}, {"date": "2025-09-24", "close": 0.034, "volume": 427152.0}, {"date": "2025-09-25", "close": 0.036, "volume": 1030883.0}, {"date": "2025-09-26", "close": 0.033, "volume": 243490.0}, {"date": "2025-09-29", "close": 0.038, "volume": 2193337.0}, {"date": "2025-09-30", "close": 0.041, "volume": 1357508.0}, {"date": "2025-10-01", "close": 0.039, "volume": 650740.0}, {"date": "2025-10-02", "close": 0.038, "volume": 629629.0}, {"date": "2025-10-03", "close": 0.036, "volume": 235463.0}, {"date": "2025-10-06", "close": 0.034, "volume": 850036.0}, {"date": "2025-10-08", "close": 0.035, "volume": 746854.0}, {"date": "2025-10-09", "close": 0.042, "volume": 488254.0}, {"date": "2025-10-10", "close": 0.04, "volume": 96489.0}, {"date": "2025-10-13", "close": 0.036, "volume": 551453.0}, {"date": "2025-10-14", "close": 0.035, "volume": 475496.0}, {"date": "2025-10-15", "close": 0.034, "volume": 43398.0}, {"date": "2025-10-16", "close": 0.037, "volume": 62594.0}, {"date": "2025-10-17", "close": 0.031, "volume": 971553.0}, {"date": "2025-10-20", "close": 0.029, "volume": 383525.0}, {"date": "2025-10-21", "close": 0.03, "volume": 223571.0}, {"date": "2025-10-22", "close": 0.028, "volume": 1088920.0}, {"date": "2025-10-23", "close": 0.027, "volume": 127880.0}, {"date": "2025-10-24", "close": 0.027, "volume": 503293.0}, {"date": "2025-10-27", "close": 0.027, "volume": 199758.0}, {"date": "2025-10-28", "close": 0.021, "volume": 772553.0}, {"date": "2025-10-29", "close": 0.021, "volume": 2348.0}, {"date": "2025-10-31", "close": 0.029, "volume": 2695066.0}, {"date": "2025-11-03", "close": 0.029, "volume": 1012137.0}, {"date": "2025-11-04", "close": 0.025, "volume": 35115.0}, {"date": "2025-11-06", "close": 0.024, "volume": 89422.0}, {"date": "2025-11-07", "close": 0.024, "volume": 20000.0}, {"date": "2025-11-10", "close": 0.024, "volume": 100215.0}, {"date": "2025-11-11", "close": 0.024, "volume": 35390.0}, {"date": "2025-11-13", "close": 0.026, "volume": 280507.0}, {"date": "2025-11-17", "close": 0.029, "volume": 18000.0}, {"date": "2025-11-18", "close": 0.023, "volume": 169511.0}, {"date": "2025-11-19", "close": 0.024, "volume": 73738.0}, {"date": "2025-11-20", "close": 0.023, "volume": 198768.0}, {"date": "2025-11-21", "close": 0.021, "volume": 694024.0}, {"date": "2025-11-25", "close": 0.022, "volume": 449077.0}, {"date": "2025-11-26", "close": 0.018, "volume": 1296923.0}, {"date": "2025-11-27", "close": 0.018, "volume": 548277.0}, {"date": "2025-11-28", "close": 0.019, "volume": 389072.0}, {"date": "2025-12-01", "close": 0.018, "volume": 1653401.0}, {"date": "2025-12-02", "close": 0.016, "volume": 1004948.0}, {"date": "2025-12-03", "close": 0.015, "volume": 3909009.0}, {"date": "2025-12-04", "close": 0.016, "volume": 1318054.0}, {"date": "2025-12-05", "close": 0.016, "volume": 993436.0}, {"date": "2025-12-08", "close": 0.016, "volume": 561890.0}, {"date": "2025-12-09", "close": 0.016, "volume": 239947.0}, {"date": "2025-12-10", "close": 0.015, "volume": 769466.0}, {"date": "2025-12-11", "close": 0.015, "volume": 1565935.0}, {"date": "2025-12-12", "close": 0.015, "volume": 5000.0}, {"date": "2025-12-15", "close": 0.016, "volume": 148639.0}, {"date": "2025-12-16", "close": 0.016, "volume": 214077.0}, {"date": "2025-12-17", "close": 0.0165, "volume": 187522.0}, {"date": "2025-12-18", "close": 0.016, "volume": 477761.0}, {"date": "2025-12-29", "close": 0.016, "volume": 19729.0}, {"date": "2026-01-02", "close": 0.016, "volume": 17.0}, {"date": "2026-01-05", "close": 0.018, "volume": 151655.0}, {"date": "2026-01-06", "close": 0.018, "volume": 613614.0}, {"date": "2026-01-07", "close": 0.017, "volume": 17500.0}, {"date": "2026-01-08", "close": 0.018, "volume": 389047.0}, {"date": "2026-01-09", "close": 0.02, "volume": 153329.0}, {"date": "2026-01-12", "close": 0.022, "volume": 2917425.0}, {"date": "2026-01-13", "close": 0.023, "volume": 761287.0}, {"date": "2026-01-14", "close": 0.024, "volume": 463978.0}, {"date": "2026-01-15", "close": 0.022, "volume": 883667.0}, {"date": "2026-01-16", "close": 0.021, "volume": 593361.0}, {"date": "2026-01-19", "close": 0.021, "volume": 84593.0}, {"date": "2026-01-20", "close": 0.026, "volume": 632420.0}, {"date": "2026-01-21", "close": 0.024, "volume": 582166.0}, {"date": "2026-01-22", "close": 0.022, "volume": 956382.0}, {"date": "2026-01-23", "close": 0.024, "volume": 200000.0}, {"date": "2026-01-27", "close": 0.024, "volume": 979622.0}, {"date": "2026-01-28", "close": 0.024, "volume": 534022.0}, {"date": "2026-01-29", "close": 0.026, "volume": 409272.0}, {"date": "2026-01-30", "close": 0.026, "volume": 164332.0}, {"date": "2026-02-03", "close": 0.023, "volume": 19999.0}, {"date": "2026-02-04", "close": 0.023, "volume": 351.0}, {"date": "2026-02-05", "close": 0.023, "volume": 6666.0}, {"date": "2026-02-06", "close": 0.019, "volume": 446891.0}, {"date": "2026-02-09", "close": 0.02, "volume": 173093.0}, {"date": "2026-02-10", "close": 0.02, "volume": 212033.0}, {"date": "2026-02-11", "close": 0.02, "volume": 103049.0}, {"date": "2026-02-12", "close": 0.021, "volume": 66684.0}, {"date": "2026-02-13", "close": 0.02, "volume": 25368.0}, {"date": "2026-02-17", "close": 0.02, "volume": 71.0}, {"date": "2026-02-18", "close": 0.02, "volume": 300000.0}, {"date": "2026-02-23", "close": 0.024, "volume": 451239.0}, {"date": "2026-02-25", "close": 0.022, "volume": 143686.0}, {"date": "2026-02-26", "close": 0.022, "volume": 50000.0}, {"date": "2026-02-27", "close": 0.022, "volume": 102151.0}, {"date": "2026-03-02", "close": 0.022, "volume": 55.0}, {"date": "2026-03-03", "close": 0.023, "volume": 87293.0}, {"date": "2026-03-04", "close": 0.021, "volume": 576288.0}, {"date": "2026-03-05", "close": 0.021, "volume": 14764.0}, {"date": "2026-03-10", "close": 0.019, "volume": 90840.0}, {"date": "2026-03-11", "close": 0.018, "volume": 144444.0}, {"date": "2026-03-12", "close": 0.018, "volume": 213006.0}, {"date": "2026-03-13", "close": 0.018, "volume": 6042.0}, {"date": "2026-03-16", "close": 0.018, "volume": 80952.0}, {"date": "2026-03-17", "close": 0.018, "volume": 552443.0}, {"date": "2026-03-18", "close": 0.018, "volume": 14648.0}, {"date": "2026-03-19", "close": 0.016, "volume": 1411500.0}, {"date": "2026-03-23", "close": 0.015, "volume": 66034.0}, {"date": "2026-03-24", "close": 0.013, "volume": 942185.0}, {"date": "2026-03-25", "close": 0.015, "volume": 166600.0}, {"date": "2026-03-26", "close": 0.016, "volume": 98542.0}, {"date": "2026-03-30", "close": 0.012, "volume": 126091.0}, {"date": "2026-04-01", "close": 0.014, "volume": 111923.0}, {"date": "2026-04-07", "close": 0.013, "volume": 300351.0}, {"date": "2026-04-08", "close": 0.013, "volume": 100000.0}, {"date": "2026-04-09", "close": 0.014, "volume": 148937.0}, {"date": "2026-04-10", "close": 0.015, "volume": 795993.0}, {"date": "2026-04-13", "close": 0.015, "volume": 1178.0}, {"date": "2026-04-14", "close": 0.016, "volume": 310488.0}, {"date": "2026-04-15", "close": 0.016, "volume": 52857.0}, {"date": "2026-04-16", "close": 0.015, "volume": 27777.0}, {"date": "2026-04-17", "close": 0.013, "volume": 674432.0}, {"date": "2026-04-20", "close": 0.013, "volume": 140029.0}, {"date": "2026-04-21", "close": 0.015, "volume": 210000.0}, {"date": "2026-04-22", "close": 0.015, "volume": 127212.0}, {"date": "2026-04-23", "close": 0.014, "volume": 158690.0}, {"date": "2026-04-27", "close": 0.015, "volume": 270108.0}, {"date": "2026-04-29", "close": 0.014, "volume": 12826.0}, {"date": "2026-04-30", "close": 0.014, "volume": 55.0}, {"date": "2026-05-01", "close": 0.014, "volume": 26222.0}, {"date": "2026-05-06", "close": 0.013, "volume": 762000.0}, {"date": "2026-05-07", "close": 0.013, "volume": 68870.0}, {"date": "2026-05-08", "close": 0.013, "volume": 200000.0}, {"date": "2026-05-11", "close": 0.012, "volume": 479042.0}, {"date": "2026-05-12", "close": 0.012, "volume": 467330.0}, {"date": "2026-05-13", "close": 0.013, "volume": 356.0}, {"date": "2026-05-14", "close": 0.014, "volume": 710000.0}, {"date": "2026-05-15", "close": 0.014, "volume": 200100.0}, {"date": "2026-05-18", "close": 0.012, "volume": 1211548.0}, {"date": "2026-05-19", "close": 0.012, "volume": 1201104.0}, {"date": "2026-05-20", "close": 0.011, "volume": 335293.0}, {"date": "2026-05-21", "close": 0.012, "volume": 250000.0}, {"date": "2026-05-22", "close": 0.012, "volume": 148453.0}, {"date": "2026-05-26", "close": 0.012, "volume": 965384.0}, {"date": "2026-05-27", "close": 0.012, "volume": 79032.0}, {"date": "2026-05-29", "close": 0.011, "volume": 500000.0}, {"date": "2026-06-03", "close": 0.012, "volume": 510913.0}, {"date": "2026-06-09", "close": 0.013, "volume": 40000.0}, {"date": "2026-06-10", "close": 0.012, "volume": 655636.0}, {"date": "2026-06-11", "close": 0.012, "volume": 50000.0}, {"date": "2026-06-12", "close": 0.012, "volume": 36879.0}, {"date": "2026-06-15", "close": 0.013, "volume": 193766.0}, {"date": "2026-06-17", "close": 0.012, "volume": 98884.0}, {"date": "2026-06-19", "close": 0.012, "volume": 356435.0}, {"date": "2026-06-22", "close": 0.013, "volume": 211294.0}, {"date": "2026-06-23", "close": 0.012, "volume": 13379.0}, {"date": "2026-06-25", "close": 0.011, "volume": 303030.0}, {"date": "2026-06-26", "close": 0.009, "volume": 4302904.0}, {"date": "2026-06-29", "close": 0.01, "volume": 69906.0}, {"date": "2026-06-30", "close": 0.009, "volume": 969384.0}, {"date": "2026-07-02", "close": 0.009, "volume": 548485.0}, {"date": "2026-07-06", "close": 0.01, "volume": 142711.0}, {"date": "2026-07-07", "close": 0.01, "volume": 496.0}, {"date": "2026-07-08", "close": 0.011, "volume": 250000.0}, {"date": "2026-07-10", "close": 0.01, "volume": 100000.0}, {"date": "2026-07-16", "close": 0.01, "volume": 2.0}, {"date": "2026-07-17", "close": 0.01, "volume": 954187.0}, {"date": "2026-07-20", "close": 0.01, "volume": 100000.0}, {"date": "2026-07-21", "close": 0.009, "volume": 1049161.0}, {"date": "2026-07-22", "close": 0.01, "volume": 100000.0}, {"date": "2026-07-28", "close": 0.01, "volume": 56168.0}, {"date": "2026-07-30", "close": 0.009, "volume": 1450749.0}, {"date": "2026-08-04", "close": 0.008, "volume": 1805000.0}, {"date": "2026-08-06", "close": 0.009, "volume": 200000.0}, {"date": "2026-08-13", "close": 0.01, "volume": 108488.0}, {"date": "2026-08-17", "close": 0.01, "volume": 247761.0}, {"date": "2026-08-18", "close": 0.01, "volume": 230907.0}, {"date": "2026-08-24", "close": 0.009, "volume": 224207.0}, {"date": "2026-08-25", "close": 0.01, "volume": 58278.0}, {"date": "2026-08-26", "close": 0.011, "volume": 88839.0}, {"date": "2026-08-27", "close": 0.011, "volume": 52883.0}, {"date": "2026-08-31", "close": 0.011, "volume": 801.0}, {"date": "2026-09-01", "close": 0.012, "volume": 507921.0}, {"date": "2026-09-03", "close": 0.011, "volume": 50529.0}, {"date": "2026-09-07", "close": 0.011, "volume": 35440.0}, {"date": "2026-09-09", "close": 0.009, "volume": 64450.0}, {"date": "2026-09-10", "close": 0.009, "volume": 219.0}, {"date": "2026-09-11", "close": 0.009, "volume": 561765.0}, {"date": "2026-09-15", "close": 0.009, "volume": 100000.0}, {"date": "2026-09-17", "close": 0.0095, "volume": 218.0}, {"date": "2026-09-18", "close": 0.01, "volume": 100982.0}, {"date": "2026-09-21", "close": 0.01, "volume": 51250.0}, {"date": "2026-09-28", "close": 0.009, "volume": 700000.0}, {"date": "2026-09-29", "close": 0.009, "volume": 6666.0}, {"date": "2026-10-07", "close": 0.009, "volume": 17299.0}, {"date": "2026-10-09", "close": 0.008, "volume": 300000.0}, {"date": "2026-10-13", "close": 0.008, "volume": 601636.0}, {"date": "2026-10-14", "close": 0.008, "volume": 99895.0}, {"date": "2026-10-15", "close": 0.008, "volume": 894500.0}, {"date": "2026-10-16", "close": 0.007, "volume": 1901333.0}, {"date": "2026-10-22", "close": 0.007, "volume": 432256.0}, {"date": "2026-10-23", "close": 0.007, "volume": 239104.0}, {"date": "2026-10-26", "close": 0.006, "volume": 52.0}, {"date": "2026-10-27", "close": 0.006, "volume": 1702.0}], "refreshing": true}