{"ticker": "VRS", "overview": {"name": "Veris Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VRS", "has_prices": true, "as_of": "2026-09-02", "last": 0.048, "prev_close": 0.047, "change": 0.0010000000000000009, "change_pct": 0.02127659574468087, "session_volume": 163069.0, "vwap_5": 0.04597247997950954, "vwap_20": 0.0482049334044341, "vwap_60": 0.05147458641635743, "vwap_250": 0.0654156581563548, "high_52w": 0.075, "low_52w": 0.043, "avg_volume_20": 374491.9, "sessions": 400, "market_cap": {"value": 22142093.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136072", "src": "ASX", "ticker": "VRS", "cik": "", "company": "Veris Limited", "company_raw": "Veris Limited", "who": "Shirley", "who_key": "Shirley", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Shirley just moved their VRS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136072", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85910}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Elton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paganin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-27", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-21", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-11", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shirley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-07", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-06", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gosling", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-03", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shirley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-03", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-16", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Lamond", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-01", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Shirley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-01", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Elton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-23", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Paganin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-18", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Elton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-18", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paganin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-17", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-13", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Paganin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-10", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Elton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-05", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-31", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-25", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Elton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-25", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Elton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-09", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-13", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-04", "source_url": "https://www.marketindex.com.au/asx/vrs", "needs_ocr": 0}], "directors": [{"name": "Elton", "first_seen": "2021-05-06", "last_seen": "2026-03-17", "status": "current", "notices": 5}, {"name": "D Amara", "first_seen": "2010-04-08", "last_seen": "2010-04-08", "status": "past", "notices": 1}, {"name": "TLawrence", "first_seen": "2013-07-02", "last_seen": "2013-07-02", "status": "past", "notices": 1}, {"name": "ALamond", "first_seen": "2013-07-08", "last_seen": "2013-07-16", "status": "past", "notices": 2}, {"name": "T lawrence", "first_seen": "2017-08-31", "last_seen": "2017-08-31", "status": "past", "notices": 1}, {"name": "D La Ferla", "first_seen": "2016-09-16", "last_seen": "2017-09-21", "status": "past", "notices": 2}, {"name": "Correction", "first_seen": "2018-03-29", "last_seen": "2018-03-29", "status": "past", "notices": 1}, {"name": "Karl Paganin", "first_seen": "2018-09-27", "last_seen": "2018-09-27", "status": "past", "notices": 1}, {"name": "Derek La Ferla", "first_seen": "2018-09-27", "last_seen": "2019-11-29", "status": "past", "notices": 2}, {"name": "Brian Elton", "first_seen": "2018-09-10", "last_seen": "2020-05-01", "status": "past", "notices": 5}, {"name": "T Lawrence", "first_seen": "2018-10-29", "last_seen": "2020-06-10", "status": "past", "notices": 5}, {"name": "Lawrence", "first_seen": "2021-05-20", "last_seen": "2021-05-20", "status": "past", "notices": 1}, {"name": "K Paganin", "first_seen": "2016-09-16", "last_seen": "2022-05-18", "status": "past", "notices": 12}, {"name": "B Elton", "first_seen": "2018-10-31", "last_seen": "2022-05-23", "status": "past", "notices": 16}, {"name": "M Shirley", "first_seen": "2022-06-01", "last_seen": "2022-06-01", "status": "past", "notices": 1}, {"name": "A Lamond", "first_seen": "2013-07-22", "last_seen": "2022-06-01", "status": "past", "notices": 10}, {"name": "Gosling", "first_seen": "2023-08-03", "last_seen": "2023-08-03", "status": "past", "notices": 1}, {"name": "Shirley", "first_seen": "2023-03-03", "last_seen": "2023-11-07", "status": "past", "notices": 2}, {"name": "Murray", "first_seen": "2024-03-21", "last_seen": "2024-03-21", "status": "past", "notices": 1}, {"name": "Paganin", "first_seen": "2021-05-06", "last_seen": "2024-08-27", "status": "past", "notices": 3}, {"name": "D Murray", "first_seen": "2021-10-13", "last_seen": "2024-09-02", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Results of 2026 AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154586-6A1352072"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "2026 AGM Presentation including Q1 update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154039-6A1351819"}, {"date": "2026-10-27", "form": "Chairman'S Address", "title": "2026 AGM Chairman's Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154038-6A1351816"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Notification of cessation of securities - VRS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146769-6A1348571"}, {"date": "2026-10-06", "form": "Progress Report", "title": "$4.1m Contract Extension - Western Sydney Airport Metro Rail", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145161-6A1347990"}], "performance": {"ticker": "VRS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2008-06-25", "close": 0.805, "volume": 507629.0}, {"date": "2008-06-26", "close": 0.805, "volume": 143345.0}, {"date": "2008-06-27", "close": 0.805, "volume": 97335.0}, {"date": "2008-06-30", "close": 0.8225, "volume": 61088.0}, {"date": "2008-07-01", "close": 0.805, "volume": 66286.0}, {"date": "2008-07-02", "close": 0.805, "volume": 128571.0}, {"date": "2008-07-03", "close": 0.77, "volume": 76429.0}, {"date": "2008-07-04", "close": 0.77, "volume": 38571.0}, {"date": "2008-07-08", "close": 0.7, "volume": 16676.0}, {"date": "2008-07-09", "close": 0.7, "volume": 18119.0}, {"date": "2008-07-10", "close": 0.7, "volume": 30000.0}, {"date": "2008-07-11", "close": 0.7175, "volume": 5714.0}, {"date": "2008-07-14", "close": 0.7175, "volume": 23529.0}, {"date": "2008-07-15", "close": 0.7, "volume": 95986.0}, {"date": "2008-07-16", "close": 0.7, "volume": 40714.0}, {"date": "2008-07-17", "close": 0.7, "volume": 117857.0}, {"date": "2008-07-21", "close": 0.7175, "volume": 42857.0}, {"date": "2008-07-22", "close": 0.6825, "volume": 10895.0}, {"date": "2008-07-23", "close": 0.7, "volume": 6248.0}, {"date": "2008-07-28", "close": 0.7, "volume": 895.0}, {"date": "2008-07-30", "close": 0.7, "volume": 36129.0}, {"date": "2008-07-31", "close": 0.805, "volume": 3714.0}, {"date": "2008-08-01", "close": 0.77, "volume": 14286.0}, {"date": "2008-08-06", "close": 0.735, "volume": 67143.0}, {"date": "2008-08-11", "close": 0.735, "volume": 17143.0}, {"date": "2008-08-13", "close": 0.735, "volume": 25714.0}, {"date": "2008-08-15", "close": 0.6825, "volume": 7143.0}, {"date": "2008-08-18", "close": 0.7, "volume": 5714.0}, {"date": "2008-08-19", "close": 0.7, "volume": 109585.0}, {"date": "2008-08-25", "close": 0.7, "volume": 11429.0}, {"date": "2008-08-27", "close": 0.7, "volume": 40571.0}, {"date": "2008-09-01", "close": 0.7, "volume": 28571.0}, {"date": "2008-09-02", "close": 0.7, "volume": 27143.0}, {"date": "2008-09-04", "close": 0.7, "volume": 17143.0}, {"date": "2008-09-09", "close": 0.7, "volume": 17143.0}, {"date": "2008-09-17", "close": 0.665, "volume": 14286.0}, {"date": "2008-09-18", "close": 0.595, "volume": 11429.0}, {"date": "2008-09-22", "close": 0.665, "volume": 1143.0}, {"date": "2008-09-24", "close": 0.665, "volume": 14286.0}, {"date": "2008-09-25", "close": 0.6825, "volume": 14286.0}, {"date": "2008-09-30", "close": 0.63, "volume": 82857.0}, {"date": "2008-10-01", "close": 0.63, "volume": 14286.0}, {"date": "2008-10-06", "close": 0.63, "volume": 17143.0}, {"date": "2008-10-08", "close": 0.595, "volume": 35714.0}, {"date": "2008-10-09", "close": 0.595, "volume": 28571.0}, {"date": "2008-10-10", "close": 0.595, "volume": 121429.0}, {"date": "2008-10-13", "close": 0.595, "volume": 17143.0}, {"date": "2008-10-14", "close": 0.595, "volume": 8571.0}, {"date": "2008-10-21", "close": 0.56, "volume": 85000.0}, {"date": "2008-10-22", "close": 0.56, "volume": 714.0}, {"date": "2008-10-27", "close": 0.56, "volume": 15714.0}, {"date": "2008-10-29", "close": 0.56, "volume": 4286.0}, {"date": "2008-11-03", "close": 0.5425, "volume": 4857.0}, {"date": "2008-11-11", "close": 0.525, "volume": 34286.0}, {"date": "2008-11-13", "close": 0.525, "volume": 9286.0}, {"date": "2008-11-14", "close": 0.5425, "volume": 37143.0}, {"date": "2008-11-17", "close": 0.5425, "volume": 64286.0}, {"date": "2008-11-18", "close": 0.525, "volume": 152857.0}, {"date": "2008-11-20", "close": 0.525, "volume": 57143.0}, {"date": "2008-11-25", "close": 0.49, "volume": 38571.0}, {"date": "2008-11-26", "close": 0.49, "volume": 28571.0}, {"date": "2008-11-27", "close": 0.525, "volume": 28571.0}, {"date": "2008-12-05", "close": 0.49, "volume": 7143.0}, {"date": "2008-12-15", "close": 0.42, "volume": 28571.0}, {"date": "2008-12-17", "close": 0.42, "volume": 140000.0}, {"date": "2008-12-22", "close": 0.42, "volume": 28571.0}, {"date": "2008-12-30", "close": 0.385, "volume": 4286.0}, {"date": "2009-01-13", "close": 0.385, "volume": 17143.0}, {"date": "2009-01-28", "close": 0.385, "volume": 12857.0}, {"date": "2009-01-29", "close": 0.385, "volume": 9143.0}, {"date": "2009-02-04", "close": 0.2275, "volume": 7143.0}, {"date": "2009-02-05", "close": 0.245, "volume": 20571.0}, {"date": "2009-02-16", "close": 0.2275, "volume": 42857.0}, {"date": "2009-02-17", "close": 0.2625, "volume": 3714.0}, {"date": "2009-02-25", "close": 0.238, "volume": 34286.0}, {"date": "2009-02-26", "close": 0.238, "volume": 53429.0}, {"date": "2009-03-05", "close": 0.175, "volume": 11429.0}, {"date": "2009-03-09", "close": 0.175, "volume": 17143.0}, {"date": "2009-03-10", "close": 0.175, "volume": 85714.0}, {"date": "2009-03-17", "close": 0.175, "volume": 17143.0}, {"date": "2009-03-19", "close": 0.175, "volume": 14286.0}, {"date": "2009-03-30", "close": 0.1925, "volume": 17143.0}, {"date": "2009-04-20", "close": 0.21, "volume": 14286.0}, {"date": "2009-04-22", "close": 0.315, "volume": 14286.0}, {"date": "2009-04-27", "close": 0.28, "volume": 2857.0}, {"date": "2009-04-28", "close": 0.21, "volume": 14286.0}, {"date": "2009-04-30", "close": 0.245, "volume": 4286.0}, {"date": "2009-05-01", "close": 0.245, "volume": 11429.0}, {"date": "2009-05-04", "close": 0.1925, "volume": 35714.0}, {"date": "2009-05-05", "close": 0.175, "volume": 14286.0}, {"date": "2009-05-12", "close": 0.1925, "volume": 8571.0}, {"date": "2009-05-14", "close": 0.1925, "volume": 45714.0}, {"date": "2009-05-28", "close": 0.28, "volume": 14286.0}, {"date": "2009-05-29", "close": 0.28, "volume": 17143.0}, {"date": "2009-06-02", "close": 0.315, "volume": 16429.0}, {"date": "2009-06-03", "close": 0.315, "volume": 31987.0}, {"date": "2009-06-04", "close": 0.315, "volume": 8775.0}, {"date": "2009-06-11", "close": 0.28, "volume": 14286.0}, {"date": "2009-06-15", "close": 0.2975, "volume": 10000.0}, {"date": "2009-06-23", "close": 0.301, "volume": 12857.0}, {"date": "2009-06-24", "close": 0.301, "volume": 44286.0}, {"date": "2009-06-29", "close": 0.301, "volume": 7143.0}, {"date": "2009-06-30", "close": 0.315, "volume": 16996.0}, {"date": "2009-07-02", "close": 0.3185, "volume": 60000.0}, {"date": "2009-07-10", "close": 0.35, "volume": 12857.0}, {"date": "2009-07-14", "close": 0.35, "volume": 4286.0}, {"date": "2009-07-17", "close": 0.35, "volume": 28571.0}, {"date": "2009-07-20", "close": 0.3465, "volume": 5143.0}, {"date": "2009-07-21", "close": 0.42, "volume": 9143.0}, {"date": "2009-07-23", "close": 0.35, "volume": 30000.0}, {"date": "2009-07-24", "close": 0.35, "volume": 5143.0}, {"date": "2009-07-28", "close": 0.35, "volume": 37143.0}, {"date": "2009-07-30", "close": 0.35, "volume": 14286.0}, {"date": "2009-08-03", "close": 0.35, "volume": 57143.0}, {"date": "2009-08-04", "close": 0.35, "volume": 10000.0}, {"date": "2009-08-06", "close": 0.35, "volume": 4286.0}, {"date": "2009-08-11", "close": 0.35, "volume": 28571.0}, {"date": "2009-08-12", "close": 0.385, "volume": 2857.0}, {"date": "2009-08-13", "close": 0.42, "volume": 39429.0}, {"date": "2009-08-14", "close": 0.455, "volume": 19143.0}, {"date": "2009-08-17", "close": 0.455, "volume": 2857.0}, {"date": "2009-08-19", "close": 0.455, "volume": 857.0}, {"date": "2009-08-20", "close": 0.455, "volume": 7619.0}, {"date": "2009-08-21", "close": 0.455, "volume": 95.0}, {"date": "2009-08-27", "close": 0.56, "volume": 175973.0}, {"date": "2009-08-28", "close": 0.525, "volume": 36789.0}, {"date": "2009-08-31", "close": 0.4725, "volume": 45000.0}, {"date": "2009-09-01", "close": 0.5075, "volume": 5714.0}, {"date": "2009-09-02", "close": 0.5075, "volume": 14285.0}, {"date": "2009-09-03", "close": 0.525, "volume": 5714.0}, {"date": "2009-09-07", "close": 0.525, "volume": 2857.0}, {"date": "2009-09-08", "close": 0.525, "volume": 6758.0}, {"date": "2009-09-14", "close": 0.49, "volume": 28571.0}, {"date": "2009-09-15", "close": 0.525, "volume": 2000.0}, {"date": "2009-09-17", "close": 0.49, "volume": 82571.0}, {"date": "2009-09-18", "close": 0.455, "volume": 12571.0}, {"date": "2009-09-21", "close": 0.49, "volume": 9571.0}, {"date": "2009-09-22", "close": 0.49, "volume": 1029.0}, {"date": "2009-10-02", "close": 0.4375, "volume": 8356.0}, {"date": "2009-10-05", "close": 0.4375, "volume": 4286.0}, {"date": "2009-10-06", "close": 0.4375, "volume": 14286.0}, {"date": "2009-10-07", "close": 0.4375, "volume": 4286.0}, {"date": "2009-10-09", "close": 0.4375, "volume": 18571.0}, {"date": "2009-10-12", "close": 0.455, "volume": 21429.0}, {"date": "2009-10-14", "close": 0.455, "volume": 216429.0}, {"date": "2009-10-15", "close": 0.4725, "volume": 130571.0}, {"date": "2009-10-16", "close": 0.455, "volume": 24429.0}, {"date": "2009-10-19", "close": 0.4025, "volume": 8571.0}, {"date": "2009-10-20", "close": 0.4025, "volume": 32000.0}, {"date": "2009-10-21", "close": 0.3325, "volume": 1259.0}, {"date": "2009-10-22", "close": 0.385, "volume": 28571.0}, {"date": "2009-10-26", "close": 0.42, "volume": 4286.0}, {"date": "2009-10-27", "close": 0.385, "volume": 28571.0}, {"date": "2009-10-30", "close": 0.4025, "volume": 2857.0}, {"date": "2009-11-02", "close": 0.385, "volume": 28571.0}, {"date": "2009-11-04", "close": 0.385, "volume": 50000.0}, {"date": "2009-11-10", "close": 0.42, "volume": 32857.0}, {"date": "2009-11-12", "close": 0.42, "volume": 5714.0}, {"date": "2009-11-18", "close": 0.4025, "volume": 15714.0}, {"date": "2009-11-19", "close": 0.4025, "volume": 8571.0}, {"date": "2009-11-23", "close": 0.42, "volume": 17627.0}, {"date": "2009-11-24", "close": 0.385, "volume": 36000.0}, {"date": "2009-11-25", "close": 0.35, "volume": 9143.0}, {"date": "2009-11-26", "close": 0.35, "volume": 42857.0}, {"date": "2009-11-27", "close": 0.385, "volume": 5499.0}, {"date": "2009-12-03", "close": 0.385, "volume": 74286.0}, {"date": "2009-12-08", "close": 0.35, "volume": 50000.0}, {"date": "2009-12-15", "close": 0.3185, "volume": 17143.0}, {"date": "2009-12-16", "close": 0.3115, "volume": 14286.0}, {"date": "2009-12-18", "close": 0.35, "volume": 3.0}, {"date": "2009-12-21", "close": 0.385, "volume": 94286.0}, {"date": "2009-12-23", "close": 0.385, "volume": 11429.0}, {"date": "2009-12-30", "close": 0.385, "volume": 5714.0}, {"date": "2010-01-05", "close": 0.3675, "volume": 13801.0}, {"date": "2010-01-06", "close": 0.3255, "volume": 71429.0}, {"date": "2010-01-19", "close": 0.3675, "volume": 3429.0}, {"date": "2010-01-20", "close": 0.385, "volume": 50000.0}, {"date": "2010-01-25", "close": 0.42, "volume": 17143.0}, {"date": "2010-01-27", "close": 0.4375, "volume": 40571.0}, {"date": "2010-01-29", "close": 0.343, "volume": 25714.0}, {"date": "2010-02-01", "close": 0.385, "volume": 1429.0}, {"date": "2010-02-02", "close": 0.4025, "volume": 1558.0}, {"date": "2010-02-03", "close": 0.35, "volume": 20000.0}, {"date": "2010-02-05", "close": 0.35, "volume": 10020.0}, {"date": "2010-02-09", "close": 0.35, "volume": 17143.0}, {"date": "2010-02-10", "close": 0.35, "volume": 7143.0}, {"date": "2010-02-11", "close": 0.385, "volume": 48571.0}, {"date": "2010-02-15", "close": 0.455, "volume": 10857.0}, {"date": "2010-02-18", "close": 0.385, "volume": 14286.0}, {"date": "2010-02-19", "close": 0.385, "volume": 8571.0}, {"date": "2010-02-22", "close": 0.42, "volume": 27158.0}, {"date": "2010-02-23", "close": 0.385, "volume": 73766.0}, {"date": "2010-02-24", "close": 0.385, "volume": 25714.0}, {"date": "2010-02-25", "close": 0.385, "volume": 699.0}, {"date": "2010-02-26", "close": 0.3675, "volume": 28571.0}, {"date": "2010-03-01", "close": 0.3675, "volume": 3587.0}, {"date": "2010-03-02", "close": 0.3675, "volume": 48.0}, {"date": "2010-03-08", "close": 0.4025, "volume": 28524.0}, {"date": "2010-03-09", "close": 0.3675, "volume": 25714.0}, {"date": "2010-03-10", "close": 0.3675, "volume": 37143.0}, {"date": "2010-03-15", "close": 0.3675, "volume": 5714.0}, {"date": "2010-03-17", "close": 0.35, "volume": 3429.0}, {"date": "2010-03-18", "close": 0.35, "volume": 52286.0}, {"date": "2010-03-19", "close": 0.35, "volume": 33429.0}, {"date": "2010-03-22", "close": 0.35, "volume": 88000.0}, {"date": "2010-03-23", "close": 0.3325, "volume": 5714.0}, {"date": "2010-03-24", "close": 0.3325, "volume": 11429.0}, {"date": "2010-03-25", "close": 0.3675, "volume": 35714.0}, {"date": "2010-03-26", "close": 0.35, "volume": 17143.0}, {"date": "2010-03-29", "close": 0.3675, "volume": 9505.0}, {"date": "2010-03-30", "close": 0.4025, "volume": 28571.0}, {"date": "2010-03-31", "close": 0.4025, "volume": 79505.0}, {"date": "2010-04-01", "close": 0.3675, "volume": 22000.0}, {"date": "2010-04-07", "close": 0.42, "volume": 14286.0}, {"date": "2010-04-08", "close": 0.4025, "volume": 30186.0}, {"date": "2010-04-09", "close": 0.3675, "volume": 14000.0}, {"date": "2010-04-12", "close": 0.35, "volume": 16771.0}, {"date": "2010-04-13", "close": 0.35, "volume": 15514.0}, {"date": "2010-04-14", "close": 0.3325, "volume": 21429.0}, {"date": "2010-04-15", "close": 0.3675, "volume": 24571.0}, {"date": "2010-04-16", "close": 0.35, "volume": 6758.0}, {"date": "2010-04-20", "close": 0.4025, "volume": 58350.0}, {"date": "2010-04-21", "close": 0.35, "volume": 142857.0}, {"date": "2010-04-23", "close": 0.336, "volume": 63714.0}, {"date": "2010-04-27", "close": 0.35, "volume": 14286.0}, {"date": "2010-04-28", "close": 0.35, "volume": 28571.0}, {"date": "2010-05-03", "close": 0.336, "volume": 27143.0}, {"date": "2010-05-04", "close": 0.3325, "volume": 14108.0}, {"date": "2010-05-05", "close": 0.329, "volume": 28571.0}, {"date": "2010-05-06", "close": 0.329, "volume": 1029.0}, {"date": "2010-05-07", "close": 0.336, "volume": 7029.0}, {"date": "2010-05-10", "close": 0.343, "volume": 22857.0}, {"date": "2010-05-11", "close": 0.343, "volume": 56599.0}, {"date": "2010-05-14", "close": 0.343, "volume": 6307.0}, {"date": "2010-06-01", "close": 0.3325, "volume": 1686.0}, {"date": "2010-06-25", "close": 0.2975, "volume": 2857.0}, {"date": "2010-06-28", "close": 0.2975, "volume": 2229.0}, {"date": "2010-06-29", "close": 0.2975, "volume": 71429.0}, {"date": "2010-06-30", "close": 0.3395, "volume": 29077.0}, {"date": "2010-07-06", "close": 0.3325, "volume": 29327.0}, {"date": "2010-07-15", "close": 0.2975, "volume": 11429.0}, {"date": "2010-07-23", "close": 0.315, "volume": 38571.0}, {"date": "2010-07-27", "close": 0.315, "volume": 4781.0}, {"date": "2010-07-30", "close": 0.315, "volume": 28076.0}, {"date": "2010-08-19", "close": 0.2975, "volume": 2924.0}, {"date": "2010-08-20", "close": 0.21, "volume": 7143.0}, {"date": "2010-09-01", "close": 0.238, "volume": 54000.0}, {"date": "2010-09-02", "close": 0.245, "volume": 11076.0}, {"date": "2010-09-06", "close": 0.245, "volume": 3210.0}, {"date": "2010-09-07", "close": 0.2625, "volume": 57143.0}, {"date": "2010-09-10", "close": 0.2625, "volume": 13933.0}, {"date": "2010-09-13", "close": 0.2625, "volume": 14639.0}, {"date": "2010-09-16", "close": 0.2625, "volume": 30504.0}, {"date": "2010-09-17", "close": 0.245, "volume": 7143.0}, {"date": "2010-09-20", "close": 0.245, "volume": 12571.0}, {"date": "2010-09-21", "close": 0.245, "volume": 8857.0}, {"date": "2010-09-23", "close": 0.245, "volume": 1143.0}, {"date": "2010-09-24", "close": 0.2625, "volume": 3121.0}, {"date": "2010-09-27", "close": 0.2625, "volume": 24307.0}, {"date": "2010-09-28", "close": 0.2625, "volume": 4264.0}, {"date": "2010-09-29", "close": 0.2625, "volume": 7164.0}, {"date": "2010-10-05", "close": 0.252, "volume": 24000.0}, {"date": "2010-10-11", "close": 0.2345, "volume": 5474.0}, {"date": "2010-10-12", "close": 0.2345, "volume": 240.0}, {"date": "2010-10-18", "close": 0.2345, "volume": 22857.0}, {"date": "2010-10-19", "close": 0.2275, "volume": 28391.0}, {"date": "2010-10-21", "close": 0.2275, "volume": 14286.0}, {"date": "2010-10-25", "close": 0.1925, "volume": 100000.0}, {"date": "2010-11-04", "close": 0.238, "volume": 65029.0}, {"date": "2010-11-05", "close": 0.4375, "volume": 55360.0}, {"date": "2010-11-16", "close": 0.2835, "volume": 23429.0}, {"date": "2010-11-23", "close": 0.2975, "volume": 14857.0}, {"date": "2010-12-01", "close": 0.3255, "volume": 39107.0}, {"date": "2010-12-07", "close": 0.3255, "volume": 3750.0}, {"date": "2010-12-08", "close": 0.2975, "volume": 41107.0}, {"date": "2010-12-09", "close": 0.2975, "volume": 14286.0}, {"date": "2010-12-20", "close": 0.2975, "volume": 3714.0}, {"date": "2010-12-23", "close": 0.2975, "volume": 26286.0}, {"date": "2010-12-29", "close": 0.315, "volume": 10400.0}, {"date": "2010-12-30", "close": 0.315, "volume": 18171.0}, {"date": "2011-01-04", "close": 0.315, "volume": 104286.0}, {"date": "2011-01-12", "close": 0.2975, "volume": 5714.0}, {"date": "2011-01-17", "close": 0.245, "volume": 42829.0}, {"date": "2011-01-19", "close": 0.245, "volume": 20408.0}, {"date": "2011-01-24", "close": 0.245, "volume": 2857.0}, {"date": "2011-01-25", "close": 0.3115, "volume": 20000.0}, {"date": "2011-02-01", "close": 0.3115, "volume": 5714.0}, {"date": "2011-02-03", "close": 0.308, "volume": 1623.0}, {"date": "2011-02-08", "close": 0.245, "volume": 28571.0}, {"date": "2011-02-10", "close": 0.252, "volume": 7143.0}, {"date": "2011-02-11", "close": 0.245, "volume": 29429.0}, {"date": "2011-02-16", "close": 0.21, "volume": 88377.0}, {"date": "2011-02-18", "close": 0.21, "volume": 5909.0}, {"date": "2011-03-02", "close": 0.231, "volume": 20000.0}, {"date": "2011-03-29", "close": 0.224, "volume": 5649.0}, {"date": "2011-03-31", "close": 0.21, "volume": 8929.0}, {"date": "2011-04-01", "close": 0.2065, "volume": 15145.0}, {"date": "2011-04-06", "close": 0.21, "volume": 2571.0}, {"date": "2011-04-08", "close": 0.2065, "volume": 47143.0}, {"date": "2011-04-11", "close": 0.21, "volume": 12412.0}, {"date": "2011-04-14", "close": 0.1785, "volume": 10000.0}, {"date": "2011-04-19", "close": 0.1925, "volume": 12857.0}, {"date": "2011-05-04", "close": 0.1925, "volume": 108571.0}, {"date": "2011-05-06", "close": 0.1925, "volume": 28571.0}, {"date": "2011-05-18", "close": 0.1575, "volume": 71429.0}, {"date": "2011-05-19", "close": 0.14, "volume": 74286.0}, {"date": "2011-05-26", "close": 0.14, "volume": 7143.0}, {"date": "2011-05-30", "close": 0.147, "volume": 36000.0}, {"date": "2011-05-31", "close": 0.1435, "volume": 19143.0}, {"date": "2011-06-01", "close": 0.1435, "volume": 17143.0}, {"date": "2011-06-08", "close": 0.154, "volume": 5714.0}, {"date": "2011-06-14", "close": 0.14, "volume": 17143.0}, {"date": "2011-06-24", "close": 0.203, "volume": 185559.0}, {"date": "2011-06-27", "close": 0.175, "volume": 34286.0}, {"date": "2011-06-28", "close": 0.1995, "volume": 39429.0}, {"date": "2011-06-29", "close": 0.1925, "volume": 20000.0}, {"date": "2011-06-30", "close": 0.175, "volume": 25740.0}, {"date": "2011-07-04", "close": 0.175, "volume": 5567.0}, {"date": "2011-07-11", "close": 0.1995, "volume": 12000.0}, {"date": "2011-07-12", "close": 0.1995, "volume": 16571.0}, {"date": "2011-07-21", "close": 0.1995, "volume": 17143.0}, {"date": "2011-07-22", "close": 0.1995, "volume": 5714.0}, {"date": "2011-08-09", "close": 0.182, "volume": 14286.0}, {"date": "2011-08-11", "close": 0.175, "volume": 19090.0}, {"date": "2011-08-15", "close": 0.175, "volume": 14286.0}, {"date": "2011-08-16", "close": 0.1925, "volume": 42857.0}, {"date": "2011-08-17", "close": 0.189, "volume": 54857.0}, {"date": "2011-08-22", "close": 0.1995, "volume": 54857.0}, {"date": "2011-08-23", "close": 0.203, "volume": 17923.0}, {"date": "2011-08-24", "close": 0.203, "volume": 12857.0}, {"date": "2011-08-25", "close": 0.1925, "volume": 8571.0}, {"date": "2011-08-26", "close": 0.203, "volume": 36363.0}, {"date": "2011-08-31", "close": 0.189, "volume": 780.0}, {"date": "2011-09-13", "close": 0.25, "volume": 2500.0}, {"date": "2011-09-15", "close": 0.2, "volume": 10000.0}, {"date": "2011-09-21", "close": 0.2, "volume": 2500.0}, {"date": "2011-09-26", "close": 0.2, "volume": 108572.0}, {"date": "2011-09-27", "close": 0.18, "volume": 6072.0}, {"date": "2011-09-28", "close": 0.18, "volume": 34286.0}, {"date": "2011-09-29", "close": 0.21, "volume": 8572.0}, {"date": "2011-09-30", "close": 0.21, "volume": 14286.0}, {"date": "2011-10-03", "close": 0.2, "volume": 71429.0}, {"date": "2011-10-04", "close": 0.2, "volume": 32574.0}, {"date": "2011-10-05", "close": 0.18, "volume": 35947.0}, {"date": "2011-10-06", "close": 0.23, "volume": 50000.0}, {"date": "2011-10-10", "close": 0.22, "volume": 14800.0}, {"date": "2011-10-12", "close": 0.21, "volume": 22524.0}, {"date": "2011-10-13", "close": 0.2, "volume": 12858.0}, {"date": "2011-10-18", "close": 0.2, "volume": 55915.0}, {"date": "2011-10-19", "close": 0.19, "volume": 7143.0}, {"date": "2011-10-20", "close": 0.19, "volume": 10000.0}, {"date": "2011-10-24", "close": 0.2, "volume": 165358.0}, {"date": "2011-10-25", "close": 0.2, "volume": 182142.0}, {"date": "2011-10-26", "close": 0.195, "volume": 11500.0}, {"date": "2011-10-27", "close": 0.195, "volume": 43142.0}, {"date": "2011-10-31", "close": 0.19, "volume": 75000.0}, {"date": "2011-11-01", "close": 0.17, "volume": 29986.0}, {"date": "2011-11-02", "close": 0.19, "volume": 250000.0}, {"date": "2011-11-03", "close": 0.195, "volume": 25430.0}, {"date": "2011-11-04", "close": 0.195, "volume": 570.0}, {"date": "2011-11-07", "close": 0.18, "volume": 73212.0}, {"date": "2011-11-11", "close": 0.19, "volume": 201218.0}, {"date": "2011-11-15", "close": 0.18, "volume": 57228.0}, {"date": "2011-11-18", "close": 0.18, "volume": 42942.0}, {"date": "2011-11-22", "close": 0.175, "volume": 10000.0}, {"date": "2011-11-23", "close": 0.175, "volume": 212514.0}, {"date": "2011-11-24", "close": 0.18, "volume": 20000.0}, {"date": "2011-11-25", "close": 0.165, "volume": 159098.0}, {"date": "2011-11-29", "close": 0.15, "volume": 103008.0}, {"date": "2011-11-30", "close": 0.165, "volume": 200000.0}, {"date": "2011-12-01", "close": 0.16, "volume": 92858.0}, {"date": "2011-12-02", "close": 0.16, "volume": 14572.0}, {"date": "2011-12-05", "close": 0.16, "volume": 42570.0}, {"date": "2011-12-06", "close": 0.16, "volume": 147430.0}, {"date": "2011-12-07", "close": 0.17, "volume": 179658.0}, {"date": "2011-12-08", "close": 0.16, "volume": 11467.0}, {"date": "2011-12-09", "close": 0.16, "volume": 16103.0}, {"date": "2011-12-13", "close": 0.15, "volume": 231992.0}, {"date": "2011-12-14", "close": 0.15, "volume": 20000.0}, {"date": "2011-12-20", "close": 0.135, "volume": 180000.0}, {"date": "2011-12-21", "close": 0.135, "volume": 45294.0}, {"date": "2011-12-28", "close": 0.135, "volume": 173991.0}, {"date": "2011-12-29", "close": 0.135, "volume": 35000.0}, {"date": "2012-01-05", "close": 0.14, "volume": 4088.0}, {"date": "2012-01-11", "close": 0.135, "volume": 48779.0}, {"date": "2012-01-12", "close": 0.14, "volume": 1221.0}, {"date": "2012-01-13", "close": 0.13, "volume": 215000.0}, {"date": "2012-01-18", "close": 0.13, "volume": 1522473.0}, {"date": "2012-01-25", "close": 0.13, "volume": 2647.0}, {"date": "2012-01-31", "close": 0.13, "volume": 105232.0}, {"date": "2012-02-01", "close": 0.11, "volume": 100000.0}, {"date": "2012-02-02", "close": 0.12, "volume": 21429.0}, {"date": "2012-02-06", "close": 0.12, "volume": 25000.0}, {"date": "2012-02-07", "close": 0.11, "volume": 261249.0}, {"date": "2012-02-08", "close": 0.11, "volume": 100000.0}, {"date": "2012-02-09", "close": 0.12, "volume": 25000.0}, {"date": "2012-02-10", "close": 0.12, "volume": 35000.0}, {"date": "2012-02-17", "close": 0.12, "volume": 25001.0}, {"date": "2012-02-20", "close": 0.12, "volume": 14999.0}, {"date": "2012-02-22", "close": 0.115, "volume": 20001.0}, {"date": "2012-02-24", "close": 0.115, "volume": 69999.0}, {"date": "2012-02-28", "close": 0.105, "volume": 34500.0}, {"date": "2012-02-29", "close": 0.1, "volume": 50000.0}, {"date": "2012-03-01", "close": 0.12, "volume": 150000.0}, {"date": "2012-03-02", "close": 0.115, "volume": 150000.0}, {"date": "2012-03-05", "close": 0.115, "volume": 35000.0}, {"date": "2012-03-07", "close": 0.13, "volume": 20000.0}, {"date": "2012-03-14", "close": 0.12, "volume": 72856.0}, {"date": "2012-03-16", "close": 0.125, "volume": 100000.0}, {"date": "2012-03-20", "close": 0.125, "volume": 85000.0}, {"date": "2012-03-27", "close": 0.13, "volume": 15000.0}, {"date": "2012-03-29", "close": 0.13, "volume": 12858.0}, {"date": "2012-03-30", "close": 0.155, "volume": 20000.0}, {"date": "2012-04-05", "close": 0.125, "volume": 57674.0}, {"date": "2012-04-10", "close": 0.13, "volume": 19439.0}, {"date": "2012-04-11", "close": 0.13, "volume": 55481.0}, {"date": "2012-04-13", "close": 0.12, "volume": 25000.0}, {"date": "2012-04-18", "close": 0.125, "volume": 233257.0}, {"date": "2012-04-26", "close": 0.125, "volume": 1.0}, {"date": "2012-04-30", "close": 0.11, "volume": 30000.0}, {"date": "2012-05-04", "close": 0.11, "volume": 85000.0}, {"date": "2012-05-07", "close": 0.11, "volume": 114998.0}, {"date": "2012-05-08", "close": 0.105, "volume": 52503.0}, {"date": "2012-05-09", "close": 0.1, "volume": 62486.0}, {"date": "2012-05-10", "close": 0.1, "volume": 22151.0}, {"date": "2012-05-11", "close": 0.1, "volume": 189442.0}, {"date": "2012-05-14", "close": 0.1, "volume": 37499.0}, {"date": "2012-05-15", "close": 0.1, "volume": 107858.0}, {"date": "2012-05-16", "close": 0.1, "volume": 359102.0}, {"date": "2012-05-17", "close": 0.099, "volume": 393181.0}, {"date": "2012-05-18", "close": 0.08, "volume": 240000.0}, {"date": "2012-05-21", "close": 0.091, "volume": 295000.0}, {"date": "2012-05-22", "close": 0.095, "volume": 430273.0}, {"date": "2012-05-23", "close": 0.095, "volume": 100000.0}, {"date": "2012-05-28", "close": 0.09, "volume": 100000.0}, {"date": "2012-05-31", "close": 0.092, "volume": 150000.0}, {"date": "2012-06-01", "close": 0.092, "volume": 57142.0}, {"date": "2012-06-05", "close": 0.092, "volume": 59999.0}, {"date": "2012-06-08", "close": 0.087, "volume": 134789.0}, {"date": "2012-06-12", "close": 0.087, "volume": 115211.0}, {"date": "2012-06-13", "close": 0.087, "volume": 96220.0}, {"date": "2012-06-14", "close": 0.08, "volume": 191638.0}, {"date": "2012-06-18", "close": 0.08, "volume": 125000.0}, {"date": "2012-06-19", "close": 0.085, "volume": 961937.0}, {"date": "2012-06-20", "close": 0.086, "volume": 385713.0}, {"date": "2012-06-21", "close": 0.088, "volume": 275205.0}, {"date": "2012-06-22", "close": 0.095, "volume": 103572.0}, {"date": "2012-06-25", "close": 0.095, "volume": 200000.0}, {"date": "2012-06-27", "close": 0.1, "volume": 1573572.0}, {"date": "2012-06-28", "close": 0.09, "volume": 211856.0}, {"date": "2012-06-29", "close": 0.115, "volume": 192857.0}, {"date": "2012-07-11", "close": 0.088, "volume": 76566.0}, {"date": "2012-07-12", "close": 0.08, "volume": 1027007.0}, {"date": "2012-07-17", "close": 0.08, "volume": 150000.0}, {"date": "2012-07-19", "close": 0.085, "volume": 200000.0}, {"date": "2012-07-24", "close": 0.08, "volume": 297062.0}, {"date": "2012-07-26", "close": 0.1, "volume": 90100.0}, {"date": "2012-07-31", "close": 0.095, "volume": 143356.0}, {"date": "2012-08-01", "close": 0.093, "volume": 50000.0}, {"date": "2012-08-02", "close": 0.093, "volume": 24999.0}, {"date": "2012-08-07", "close": 0.09, "volume": 242858.0}, {"date": "2012-08-08", "close": 0.09, "volume": 40712.0}, {"date": "2012-08-13", "close": 0.087, "volume": 2858.0}, {"date": "2012-08-15", "close": 0.089, "volume": 102498.0}, {"date": "2012-08-17", "close": 0.089, "volume": 614502.0}, {"date": "2012-08-20", "close": 0.088, "volume": 8572.0}, {"date": "2012-08-21", "close": 0.088, "volume": 25000.0}, {"date": "2012-08-28", "close": 0.087, "volume": 355000.0}, {"date": "2012-08-29", "close": 0.09, "volume": 170000.0}, {"date": "2012-08-31", "close": 0.083, "volume": 10429.0}, {"date": "2012-09-03", "close": 0.087, "volume": 131839.0}, {"date": "2012-09-04", "close": 0.083, "volume": 29571.0}, {"date": "2012-09-05", "close": 0.087, "volume": 6500.0}, {"date": "2012-09-10", "close": 0.087, "volume": 230000.0}, {"date": "2012-09-12", "close": 0.087, "volume": 60000.0}, {"date": "2012-09-21", "close": 0.086, "volume": 973441.0}, {"date": "2012-09-24", "close": 0.086, "volume": 655000.0}, {"date": "2012-09-25", "close": 0.086, "volume": 350000.0}, {"date": "2012-09-26", "close": 0.085, "volume": 1559.0}, {"date": "2012-09-28", "close": 0.085, "volume": 115000.0}, {"date": "2012-10-02", "close": 0.084, "volume": 87822.0}, {"date": "2012-10-03", "close": 0.084, "volume": 72178.0}, {"date": "2012-10-04", "close": 0.08, "volume": 95394.0}, {"date": "2012-10-08", "close": 0.08, "volume": 155980.0}, {"date": "2012-10-09", "close": 0.08, "volume": 31703.0}, {"date": "2012-10-10", "close": 0.08, "volume": 235797.0}, {"date": "2012-10-11", "close": 0.08, "volume": 50000.0}, {"date": "2012-10-12", "close": 0.08, "volume": 197973.0}, {"date": "2012-10-15", "close": 0.074, "volume": 250000.0}, {"date": "2012-10-16", "close": 0.072, "volume": 40000.0}, {"date": "2012-10-17", "close": 0.075, "volume": 40000.0}, {"date": "2012-10-18", "close": 0.08, "volume": 588196.0}, {"date": "2012-10-19", "close": 0.075, "volume": 52857.0}, {"date": "2012-10-22", "close": 0.08, "volume": 85000.0}, {"date": "2012-10-23", "close": 0.08, "volume": 55714.0}, {"date": "2012-10-24", "close": 0.08, "volume": 100000.0}, {"date": "2012-10-25", "close": 0.08, "volume": 233000.0}, {"date": "2012-10-26", "close": 0.08, "volume": 508328.0}, {"date": "2012-10-29", "close": 0.08, "volume": 312500.0}, {"date": "2012-10-30", "close": 0.073, "volume": 50664.0}, {"date": "2012-10-31", "close": 0.08, "volume": 317335.0}, {"date": "2012-11-01", "close": 0.079, "volume": 14144.0}, {"date": "2012-11-05", "close": 0.075, "volume": 51407.0}, {"date": "2012-11-07", "close": 0.078, "volume": 77414.0}, {"date": "2012-11-08", "close": 0.082, "volume": 24390.0}, {"date": "2012-11-09", "close": 0.08, "volume": 195610.0}, {"date": "2012-11-15", "close": 0.079, "volume": 113157.0}, {"date": "2012-11-19", "close": 0.077, "volume": 180000.0}, {"date": "2012-11-20", "close": 0.076, "volume": 15358.0}, {"date": "2012-11-21", "close": 0.076, "volume": 198908.0}, {"date": "2012-11-22", "close": 0.076, "volume": 8235.0}, {"date": "2012-11-23", "close": 0.078, "volume": 703866.0}, {"date": "2012-11-26", "close": 0.075, "volume": 166188.0}, {"date": "2012-11-27", "close": 0.075, "volume": 65002.0}, {"date": "2012-11-28", "close": 0.075, "volume": 4476.0}, {"date": "2012-11-29", "close": 0.075, "volume": 230527.0}, {"date": "2012-11-30", "close": 0.073, "volume": 69972.0}, {"date": "2012-12-03", "close": 0.07, "volume": 113787.0}, {"date": "2012-12-04", "close": 0.07, "volume": 616894.0}, {"date": "2012-12-05", "close": 0.07, "volume": 47430.0}, {"date": "2012-12-07", "close": 0.073, "volume": 80002.0}, {"date": "2012-12-10", "close": 0.075, "volume": 50000.0}, {"date": "2012-12-11", "close": 0.076, "volume": 20000.0}, {"date": "2012-12-12", "close": 0.07, "volume": 159286.0}, {"date": "2012-12-13", "close": 0.07, "volume": 245000.0}, {"date": "2012-12-17", "close": 0.07, "volume": 3297.0}, {"date": "2012-12-18", "close": 0.07, "volume": 52143.0}, {"date": "2012-12-19", "close": 0.07, "volume": 17857.0}, {"date": "2012-12-24", "close": 0.07, "volume": 22143.0}, {"date": "2012-12-27", "close": 0.07, "volume": 1428.0}, {"date": "2012-12-28", "close": 0.07, "volume": 78572.0}, {"date": "2013-01-03", "close": 0.075, "volume": 56703.0}, {"date": "2013-01-04", "close": 0.075, "volume": 7143.0}, {"date": "2013-01-07", "close": 0.075, "volume": 36154.0}, {"date": "2013-01-08", "close": 0.075, "volume": 20000.0}, {"date": "2013-01-09", "close": 0.075, "volume": 750000.0}, {"date": "2013-01-10", "close": 0.075, "volume": 250000.0}, {"date": "2013-01-11", "close": 0.075, "volume": 235235.0}, {"date": "2013-01-14", "close": 0.07, "volume": 97286.0}, {"date": "2013-01-15", "close": 0.072, "volume": 54346.0}, {"date": "2013-01-17", "close": 0.074, "volume": 25000.0}, {"date": "2013-01-18", "close": 0.07, "volume": 7143.0}, {"date": "2013-01-21", "close": 0.07, "volume": 28572.0}, {"date": "2013-01-22", "close": 0.095, "volume": 955718.0}, {"date": "2013-01-23", "close": 0.09, "volume": 481319.0}, {"date": "2013-01-24", "close": 0.093, "volume": 247973.0}, {"date": "2013-01-25", "close": 0.099, "volume": 60000.0}, {"date": "2013-01-29", "close": 0.115, "volume": 642592.0}, {"date": "2013-01-30", "close": 0.115, "volume": 237714.0}, {"date": "2013-01-31", "close": 0.12, "volume": 245089.0}, {"date": "2013-02-01", "close": 0.12, "volume": 316789.0}, {"date": "2013-02-04", "close": 0.125, "volume": 487339.0}, {"date": "2013-02-05", "close": 0.12, "volume": 198460.0}, {"date": "2013-02-06", "close": 0.12, "volume": 44143.0}, {"date": "2013-02-07", "close": 0.115, "volume": 85257.0}, {"date": "2013-02-08", "close": 0.11, "volume": 335210.0}, {"date": "2013-02-12", "close": 0.11, "volume": 161600.0}, {"date": "2013-02-13", "close": 0.115, "volume": 30000.0}, {"date": "2013-02-14", "close": 0.12, "volume": 128161.0}, {"date": "2013-02-18", "close": 0.115, "volume": 271883.0}, {"date": "2013-02-25", "close": 0.105, "volume": 440715.0}, {"date": "2013-02-26", "close": 0.105, "volume": 51285.0}, {"date": "2013-02-27", "close": 0.105, "volume": 5715.0}, {"date": "2013-02-28", "close": 0.115, "volume": 53000.0}, {"date": "2013-03-01", "close": 0.1, "volume": 206285.0}, {"date": "2013-03-05", "close": 0.095, "volume": 168694.0}, {"date": "2013-03-08", "close": 0.09, "volume": 265058.0}, {"date": "2013-03-12", "close": 0.085, "volume": 1500000.0}, {"date": "2013-03-13", "close": 0.085, "volume": 1018572.0}, {"date": "2013-03-18", "close": 0.085, "volume": 60000.0}, {"date": "2013-03-19", "close": 0.071, "volume": 1147224.0}, {"date": "2013-03-20", "close": 0.07, "volume": 264000.0}, {"date": "2013-03-21", "close": 0.075, "volume": 619354.0}, {"date": "2013-03-22", "close": 0.077, "volume": 91532.0}, {"date": "2013-03-25", "close": 0.078, "volume": 170000.0}, {"date": "2013-03-26", "close": 0.075, "volume": 191883.0}, {"date": "2013-03-27", "close": 0.075, "volume": 55314.0}, {"date": "2013-03-28", "close": 0.075, "volume": 29686.0}, {"date": "2013-04-02", "close": 0.071, "volume": 137888.0}, {"date": "2013-04-03", "close": 0.071, "volume": 187112.0}, {"date": "2013-04-04", "close": 0.07, "volume": 373247.0}, {"date": "2013-04-10", "close": 0.07, "volume": 160000.0}, {"date": "2013-04-11", "close": 0.068, "volume": 169571.0}, {"date": "2013-04-12", "close": 0.068, "volume": 130001.0}, {"date": "2013-04-15", "close": 0.068, "volume": 18572.0}, {"date": "2013-04-16", "close": 0.067, "volume": 30000.0}, {"date": "2013-04-17", "close": 0.066, "volume": 1428.0}, {"date": "2013-04-18", "close": 0.06, "volume": 1165000.0}, {"date": "2013-04-22", "close": 0.05, "volume": 329187.0}, {"date": "2013-05-03", "close": 0.055, "volume": 30000.0}, {"date": "2013-05-06", "close": 0.055, "volume": 70001.0}, {"date": "2013-05-07", "close": 0.06, "volume": 39999.0}, {"date": "2013-05-16", "close": 0.055, "volume": 60000.0}, {"date": "2013-05-17", "close": 0.055, "volume": 6000.0}, {"date": "2013-05-21", "close": 0.05, "volume": 111429.0}, {"date": "2013-05-22", "close": 0.05, "volume": 259383.0}, {"date": "2013-05-23", "close": 0.061, "volume": 269110.0}, {"date": "2013-05-24", "close": 0.053, "volume": 83333.0}, {"date": "2013-05-28", "close": 0.045, "volume": 169327.0}, {"date": "2013-05-29", "close": 0.045, "volume": 554556.0}, {"date": "2013-06-03", "close": 0.05, "volume": 40000.0}, {"date": "2013-06-04", "close": 0.055, "volume": 36363.0}, {"date": "2013-06-06", "close": 0.055, "volume": 69973.0}, {"date": "2013-06-07", "close": 0.05, "volume": 7143.0}, {"date": "2013-06-11", "close": 0.05, "volume": 86429.0}, {"date": "2013-06-13", "close": 0.05, "volume": 75000.0}, {"date": "2013-06-14", "close": 0.046, "volume": 92858.0}, {"date": "2013-06-17", "close": 0.047, "volume": 12848.0}, {"date": "2013-06-18", "close": 0.05, "volume": 90000.0}, {"date": "2013-06-20", "close": 0.05, "volume": 20000.0}, {"date": "2013-06-21", "close": 0.05, "volume": 81.0}, {"date": "2013-06-24", "close": 0.047, "volume": 73429.0}, {"date": "2013-06-25", "close": 0.06, "volume": 420015.0}, {"date": "2013-06-26", "close": 0.054, "volume": 88200.0}, {"date": "2013-06-27", "close": 0.055, "volume": 500000.0}, {"date": "2013-06-28", "close": 0.053, "volume": 894729.0}, {"date": "2013-07-01", "close": 0.053, "volume": 175000.0}, {"date": "2013-07-02", "close": 0.053, "volume": 134006.0}, {"date": "2013-07-03", "close": 0.054, "volume": 66393.0}, {"date": "2013-07-04", "close": 0.054, "volume": 102703.0}, {"date": "2013-07-05", "close": 0.053, "volume": 70001.0}, {"date": "2013-07-08", "close": 0.053, "volume": 7143.0}, {"date": "2013-07-09", "close": 0.052, "volume": 34767.0}, {"date": "2013-07-11", "close": 0.052, "volume": 150000.0}, {"date": "2013-07-15", "close": 0.052, "volume": 265000.0}, {"date": "2013-07-16", "close": 0.054, "volume": 2016729.0}, {"date": "2013-07-17", "close": 0.051, "volume": 545610.0}, {"date": "2013-07-18", "close": 0.056, "volume": 1628390.0}, {"date": "2013-07-19", "close": 0.058, "volume": 343550.0}, {"date": "2013-07-22", "close": 0.055, "volume": 166250.0}, {"date": "2013-07-23", "close": 0.055, "volume": 93333.0}, {"date": "2013-07-24", "close": 0.055, "volume": 50000.0}, {"date": "2013-07-25", "close": 0.055, "volume": 301363.0}, {"date": "2013-07-26", "close": 0.054, "volume": 173286.0}, {"date": "2013-07-29", "close": 0.054, "volume": 65000.0}, {"date": "2013-07-30", "close": 0.054, "volume": 135147.0}, {"date": "2013-07-31", "close": 0.06, "volume": 472000.0}, {"date": "2013-08-01", "close": 0.069, "volume": 353282.0}, {"date": "2013-08-02", "close": 0.075, "volume": 620020.0}, {"date": "2013-08-05", "close": 0.072, "volume": 344500.0}, {"date": "2013-08-06", "close": 0.072, "volume": 120000.0}, {"date": "2013-08-07", "close": 0.076, "volume": 473579.0}, {"date": "2013-08-08", "close": 0.079, "volume": 326568.0}, {"date": "2013-08-09", "close": 0.073, "volume": 220000.0}, {"date": "2013-08-12", "close": 0.073, "volume": 529715.0}, {"date": "2013-08-13", "close": 0.08, "volume": 150000.0}, {"date": "2013-08-15", "close": 0.082, "volume": 27056.0}, {"date": "2013-08-16", "close": 0.087, "volume": 1012898.0}, {"date": "2013-08-19", "close": 0.1, "volume": 2090494.0}, {"date": "2013-08-20", "close": 0.105, "volume": 1016428.0}, {"date": "2013-08-21", "close": 0.11, "volume": 749917.0}, {"date": "2013-08-22", "close": 0.1, "volume": 456583.0}, {"date": "2013-08-23", "close": 0.1, "volume": 53224.0}, {"date": "2013-08-26", "close": 0.089, "volume": 398897.0}, {"date": "2013-08-27", "close": 0.092, "volume": 117143.0}, {"date": "2013-08-28", "close": 0.095, "volume": 266682.0}, {"date": "2013-08-29", "close": 0.095, "volume": 425000.0}, {"date": "2013-08-30", "close": 0.095, "volume": 513328.0}, {"date": "2013-09-02", "close": 0.1, "volume": 649073.0}, {"date": "2013-09-03", "close": 0.1, "volume": 59000.0}, {"date": "2013-09-04", "close": 0.11, "volume": 915970.0}, {"date": "2013-09-05", "close": 0.115, "volume": 798000.0}, {"date": "2013-09-06", "close": 0.115, "volume": 205000.0}, {"date": "2013-09-09", "close": 0.11, "volume": 191883.0}, {"date": "2013-09-10", "close": 0.11, "volume": 314074.0}, {"date": "2013-09-11", "close": 0.105, "volume": 164311.0}, {"date": "2013-09-12", "close": 0.11, "volume": 595000.0}, {"date": "2013-09-13", "close": 0.11, "volume": 118363.0}, {"date": "2013-09-17", "close": 0.115, "volume": 249137.0}, {"date": "2013-09-18", "close": 0.115, "volume": 205000.0}, {"date": "2013-09-19", "close": 0.11, "volume": 120000.0}, {"date": "2013-09-20", "close": 0.11, "volume": 30000.0}, {"date": "2013-09-23", "close": 0.11, "volume": 277909.0}, {"date": "2013-09-25", "close": 0.115, "volume": 45000.0}, {"date": "2013-09-26", "close": 0.105, "volume": 10000.0}, {"date": "2013-09-30", "close": 0.105, "volume": 6021.0}, {"date": "2013-10-01", "close": 0.105, "volume": 83979.0}, {"date": "2013-10-03", "close": 0.1, "volume": 10000.0}, {"date": "2013-10-04", "close": 0.1, "volume": 733121.0}, {"date": "2013-10-07", "close": 0.1, "volume": 5147.0}, {"date": "2013-10-08", "close": 0.1, "volume": 32000.0}, {"date": "2013-10-11", "close": 0.105, "volume": 235000.0}, {"date": "2013-10-14", "close": 0.1, "volume": 229000.0}, {"date": "2013-10-15", "close": 0.1, "volume": 100000.0}, {"date": "2013-10-16", "close": 0.095, "volume": 14310.0}, {"date": "2013-10-17", "close": 0.1, "volume": 98867.0}, {"date": "2013-10-18", "close": 0.1, "volume": 7652.0}, {"date": "2013-10-21", "close": 0.105, "volume": 620000.0}, {"date": "2013-10-22", "close": 0.105, "volume": 180000.0}, {"date": "2013-10-23", "close": 0.095, "volume": 150000.0}, {"date": "2013-10-25", "close": 0.096, "volume": 36300.0}, {"date": "2013-10-28", "close": 0.105, "volume": 218000.0}, {"date": "2013-10-29", "close": 0.11, "volume": 343115.0}, {"date": "2013-10-30", "close": 0.1, "volume": 50885.0}, {"date": "2013-10-31", "close": 0.1, "volume": 83000.0}, {"date": "2013-11-01", "close": 0.1, "volume": 145115.0}, {"date": "2013-11-04", "close": 0.105, "volume": 663270.0}, {"date": "2013-11-05", "close": 0.098, "volume": 280200.0}, {"date": "2013-11-06", "close": 0.1, "volume": 198832.0}, {"date": "2013-11-07", "close": 0.115, "volume": 18953672.0}, {"date": "2013-11-08", "close": 0.115, "volume": 250000.0}, {"date": "2013-11-11", "close": 0.11, "volume": 535956.0}, {"date": "2013-11-12", "close": 0.115, "volume": 450000.0}, {"date": "2013-11-13", "close": 0.11, "volume": 164000.0}, {"date": "2013-11-14", "close": 0.11, "volume": 311037.0}, {"date": "2013-11-15", "close": 0.115, "volume": 637011.0}, {"date": "2013-11-18", "close": 0.12, "volume": 705840.0}, {"date": "2013-11-19", "close": 0.12, "volume": 463394.0}, {"date": "2013-11-20", "close": 0.115, "volume": 352500.0}, {"date": "2013-11-21", "close": 0.105, "volume": 375425.0}, {"date": "2013-11-22", "close": 0.105, "volume": 2142.0}, {"date": "2013-11-25", "close": 0.105, "volume": 189459.0}, {"date": "2013-11-26", "close": 0.105, "volume": 55039.0}, {"date": "2013-11-28", "close": 0.105, "volume": 489323.0}, {"date": "2013-11-29", "close": 0.1, "volume": 304639.0}, {"date": "2013-12-03", "close": 0.105, "volume": 107000.0}, {"date": "2013-12-04", "close": 0.1, "volume": 65587.0}, {"date": "2013-12-05", "close": 0.1, "volume": 162458.0}, {"date": "2013-12-06", "close": 0.1, "volume": 247701.0}, {"date": "2013-12-09", "close": 0.1, "volume": 30000.0}, {"date": "2013-12-10", "close": 0.1, "volume": 39090.0}, {"date": "2013-12-11", "close": 0.099, "volume": 916746.0}, {"date": "2013-12-12", "close": 0.099, "volume": 10000.0}, {"date": "2013-12-13", "close": 0.096, "volume": 234304.0}, {"date": "2013-12-16", "close": 0.098, "volume": 109027.0}, {"date": "2013-12-17", "close": 0.1, "volume": 150028.0}, {"date": "2013-12-19", "close": 0.11, "volume": 800000.0}, {"date": "2013-12-20", "close": 0.1, "volume": 78572.0}, {"date": "2013-12-24", "close": 0.1, "volume": 45000.0}, {"date": "2013-12-27", "close": 0.1, "volume": 68794.0}, {"date": "2013-12-30", "close": 0.1, "volume": 20000.0}, {"date": "2014-01-06", "close": 0.12, "volume": 885000.0}, {"date": "2014-01-07", "close": 0.12, "volume": 374286.0}, {"date": "2014-01-08", "close": 0.1, "volume": 46277.0}, {"date": "2014-01-16", "close": 0.105, "volume": 41132.0}, {"date": "2014-01-17", "close": 0.105, "volume": 392200.0}, {"date": "2014-01-20", "close": 0.1, "volume": 500300.0}, {"date": "2014-01-21", "close": 0.115, "volume": 491976.0}, {"date": "2014-01-23", "close": 0.11, "volume": 147900.0}, {"date": "2014-01-24", "close": 0.12, "volume": 174000.0}, {"date": "2014-01-28", "close": 0.11, "volume": 10000.0}, {"date": "2014-01-29", "close": 0.115, "volume": 20000.0}, {"date": "2014-01-30", "close": 0.11, "volume": 1679.0}, {"date": "2014-01-31", "close": 0.115, "volume": 13000.0}, {"date": "2014-02-03", "close": 0.115, "volume": 50000.0}, {"date": "2014-02-04", "close": 0.11, "volume": 205000.0}, {"date": "2014-02-05", "close": 0.11, "volume": 50000.0}, {"date": "2014-02-06", "close": 0.115, "volume": 200000.0}, {"date": "2014-02-07", "close": 0.115, "volume": 400000.0}, {"date": "2014-02-10", "close": 0.115, "volume": 82000.0}, {"date": "2014-02-11", "close": 0.11, "volume": 200000.0}, {"date": "2014-02-12", "close": 0.11, "volume": 175001.0}, {"date": "2014-02-13", "close": 0.125, "volume": 4663087.0}, {"date": "2014-02-14", "close": 0.125, "volume": 903067.0}, {"date": "2014-02-17", "close": 0.13, "volume": 525000.0}, {"date": "2014-02-18", "close": 0.13, "volume": 459538.0}, {"date": "2014-02-19", "close": 0.12, "volume": 32013.0}, {"date": "2014-02-20", "close": 0.13, "volume": 253359.0}, {"date": "2014-02-21", "close": 0.13, "volume": 32089.0}, {"date": "2014-02-24", "close": 0.13, "volume": 100000.0}, {"date": "2014-02-25", "close": 0.12, "volume": 42500.0}, {"date": "2014-02-27", "close": 0.12, "volume": 391229.0}, {"date": "2014-02-28", "close": 0.12, "volume": 115001.0}, {"date": "2014-03-03", "close": 0.125, "volume": 146085.0}, {"date": "2014-03-05", "close": 0.125, "volume": 420000.0}, {"date": "2014-03-06", "close": 0.125, "volume": 200000.0}, {"date": "2014-03-07", "close": 0.13, "volume": 415900.0}, {"date": "2014-03-10", "close": 0.125, "volume": 80000.0}, {"date": "2014-03-11", "close": 0.13, "volume": 499100.0}, {"date": "2014-03-12", "close": 0.13, "volume": 3044129.0}, {"date": "2014-03-13", "close": 0.14, "volume": 1371000.0}, {"date": "2014-03-14", "close": 0.145, "volume": 1326700.0}, {"date": "2014-03-17", "close": 0.15, "volume": 2152365.0}, {"date": "2014-03-18", "close": 0.15, "volume": 418517.0}, {"date": "2014-03-19", "close": 0.145, "volume": 145869.0}, {"date": "2014-03-20", "close": 0.15, "volume": 4308902.0}, {"date": "2014-03-21", "close": 0.15, "volume": 34000.0}, {"date": "2014-03-24", "close": 0.15, "volume": 250000.0}, {"date": "2014-03-25", "close": 0.15, "volume": 780000.0}, {"date": "2014-03-26", "close": 0.155, "volume": 1264500.0}, {"date": "2014-03-27", "close": 0.15, "volume": 10150993.0}, {"date": "2014-03-28", "close": 0.15, "volume": 309208.0}, {"date": "2014-03-31", "close": 0.15, "volume": 30906.0}, {"date": "2014-04-01", "close": 0.15, "volume": 142000.0}, {"date": "2014-04-02", "close": 0.15, "volume": 132252.0}, {"date": "2014-04-03", "close": 0.15, "volume": 206906.0}, {"date": "2014-04-04", "close": 0.15, "volume": 3323968.0}, {"date": "2014-04-07", "close": 0.13, "volume": 829897.0}, {"date": "2014-04-08", "close": 0.135, "volume": 227450.0}, {"date": "2014-04-09", "close": 0.14, "volume": 67000.0}, {"date": "2014-04-10", "close": 0.14, "volume": 43033.0}, {"date": "2014-04-11", "close": 0.14, "volume": 15000.0}, {"date": "2014-04-14", "close": 0.145, "volume": 137000.0}, {"date": "2014-04-15", "close": 0.15, "volume": 205980.0}, {"date": "2014-04-16", "close": 0.15, "volume": 130454.0}, {"date": "2014-04-17", "close": 0.15, "volume": 215000.0}, {"date": "2014-04-22", "close": 0.15, "volume": 260438.0}, {"date": "2014-04-23", "close": 0.15, "volume": 80001.0}, {"date": "2014-04-24", "close": 0.16, "volume": 472266.0}, {"date": "2014-04-28", "close": 0.155, "volume": 356625.0}, {"date": "2014-04-29", "close": 0.145, "volume": 284244.0}, {"date": "2014-04-30", "close": 0.135, "volume": 674076.0}, {"date": "2014-05-01", "close": 0.13, "volume": 706650.0}, {"date": "2014-05-02", "close": 0.115, "volume": 410552.0}, {"date": "2014-05-05", "close": 0.115, "volume": 107500.0}, {"date": "2014-05-06", "close": 0.13, "volume": 211666.0}, {"date": "2014-05-07", "close": 0.12, "volume": 51866.0}, {"date": "2014-05-08", "close": 0.13, "volume": 153076.0}, {"date": "2014-05-09", "close": 0.135, "volume": 374775.0}, {"date": "2014-05-13", "close": 0.13, "volume": 143134.0}, {"date": "2014-05-14", "close": 0.125, "volume": 300000.0}, {"date": "2014-05-15", "close": 0.115, "volume": 1247487.0}, {"date": "2014-05-16", "close": 0.12, "volume": 41767.0}, {"date": "2014-05-19", "close": 0.12, "volume": 1187758.0}, {"date": "2014-05-20", "close": 0.115, "volume": 545398.0}, {"date": "2014-05-21", "close": 0.115, "volume": 37501.0}, {"date": "2014-05-22", "close": 0.115, "volume": 104768.0}, {"date": "2014-05-23", "close": 0.11, "volume": 137043.0}, {"date": "2014-05-26", "close": 0.11, "volume": 330925.0}, {"date": "2014-05-27", "close": 0.1, "volume": 101708.0}, {"date": "2014-05-28", "close": 0.115, "volume": 144294.0}, {"date": "2014-05-29", "close": 0.11, "volume": 200000.0}, {"date": "2014-06-02", "close": 0.11, "volume": 351000.0}, {"date": "2014-06-03", "close": 0.105, "volume": 114386.0}, {"date": "2014-06-04", "close": 0.115, "volume": 216705.0}, {"date": "2014-06-05", "close": 0.11, "volume": 97289.0}, {"date": "2014-06-06", "close": 0.115, "volume": 100000.0}, {"date": "2014-06-10", "close": 0.115, "volume": 560001.0}, {"date": "2014-06-11", "close": 0.115, "volume": 45000.0}, {"date": "2014-06-12", "close": 0.11, "volume": 95000.0}, {"date": "2014-06-13", "close": 0.11, "volume": 15545.0}, {"date": "2014-06-16", "close": 0.105, "volume": 1682004.0}, {"date": "2014-06-17", "close": 0.1, "volume": 7858.0}, {"date": "2014-06-18", "close": 0.11, "volume": 104000.0}, {"date": "2014-06-19", "close": 0.11, "volume": 63000.0}, {"date": "2014-06-20", "close": 0.105, "volume": 155191.0}, {"date": "2014-06-23", "close": 0.1, "volume": 401708.0}, {"date": "2014-06-24", "close": 0.105, "volume": 367627.0}, {"date": "2014-06-25", "close": 0.1, "volume": 100166.0}, {"date": "2014-06-26", "close": 0.11, "volume": 169667.0}, {"date": "2014-06-27", "close": 0.105, "volume": 753149.0}, {"date": "2014-06-30", "close": 0.1, "volume": 25001.0}, {"date": "2014-07-01", "close": 0.1, "volume": 760176.0}, {"date": "2014-07-02", "close": 0.105, "volume": 1712429.0}, {"date": "2014-07-03", "close": 0.105, "volume": 96678.0}, {"date": "2014-07-04", "close": 0.11, "volume": 263976.0}, {"date": "2014-07-07", "close": 0.11, "volume": 127000.0}, {"date": "2014-07-08", "close": 0.105, "volume": 215930.0}, {"date": "2014-07-09", "close": 0.105, "volume": 8000.0}, {"date": "2014-07-10", "close": 0.1, "volume": 322381.0}, {"date": "2014-07-11", "close": 0.105, "volume": 347779.0}, {"date": "2014-07-14", "close": 0.099, "volume": 344008.0}, {"date": "2014-07-15", "close": 0.099, "volume": 726433.0}, {"date": "2014-07-16", "close": 0.099, "volume": 31429.0}, {"date": "2014-07-17", "close": 0.1, "volume": 348977.0}, {"date": "2014-07-18", "close": 0.1, "volume": 830555.0}, {"date": "2014-07-21", "close": 0.1, "volume": 57572.0}, {"date": "2014-07-22", "close": 0.12, "volume": 2293998.0}, {"date": "2014-07-23", "close": 0.13, "volume": 2956921.0}, {"date": "2014-07-24", "close": 0.13, "volume": 399721.0}, {"date": "2014-07-25", "close": 0.125, "volume": 725913.0}, {"date": "2014-07-28", "close": 0.125, "volume": 571692.0}, {"date": "2014-07-29", "close": 0.13, "volume": 666558.0}, {"date": "2014-07-30", "close": 0.145, "volume": 211863.0}, {"date": "2014-07-31", "close": 0.135, "volume": 104500.0}, {"date": "2014-08-01", "close": 0.13, "volume": 340000.0}, {"date": "2014-08-04", "close": 0.13, "volume": 9833.0}, {"date": "2014-08-05", "close": 0.13, "volume": 100000.0}, {"date": "2014-08-11", "close": 0.13, "volume": 17111.0}, {"date": "2014-08-12", "close": 0.135, "volume": 637000.0}, {"date": "2014-08-13", "close": 0.135, "volume": 2632151.0}, {"date": "2014-08-14", "close": 0.135, "volume": 96999.0}, {"date": "2014-08-15", "close": 0.14, "volume": 40000.0}, {"date": "2014-08-18", "close": 0.14, "volume": 652477.0}, {"date": "2014-08-19", "close": 0.145, "volume": 513191.0}, {"date": "2014-08-20", "close": 0.145, "volume": 50695.0}, {"date": "2014-08-21", "close": 0.145, "volume": 368461.0}, {"date": "2014-08-22", "close": 0.145, "volume": 44982.0}, {"date": "2014-08-25", "close": 0.155, "volume": 242684.0}, {"date": "2014-08-26", "close": 0.15, "volume": 30029.0}, {"date": "2014-08-27", "close": 0.15, "volume": 180211.0}, {"date": "2014-08-28", "close": 0.19, "volume": 4074346.0}, {"date": "2014-08-29", "close": 0.185, "volume": 3537429.0}, {"date": "2014-09-01", "close": 0.195, "volume": 549263.0}, {"date": "2014-09-02", "close": 0.2, "volume": 2620651.0}, {"date": "2014-09-03", "close": 0.205, "volume": 922250.0}, {"date": "2014-09-04", "close": 0.205, "volume": 584270.0}, {"date": "2014-09-05", "close": 0.235, "volume": 870689.0}, {"date": "2014-09-08", "close": 0.225, "volume": 1034674.0}, {"date": "2014-09-11", "close": 0.23, "volume": 3975706.0}, {"date": "2014-09-12", "close": 0.22, "volume": 1342281.0}, {"date": "2014-09-15", "close": 0.215, "volume": 402607.0}, {"date": "2014-09-16", "close": 0.21, "volume": 276214.0}, {"date": "2014-09-17", "close": 0.215, "volume": 511044.0}, {"date": "2014-09-18", "close": 0.23, "volume": 922349.0}, {"date": "2014-09-19", "close": 0.23, "volume": 1053055.0}, {"date": "2014-09-22", "close": 0.225, "volume": 1119084.0}, {"date": "2014-09-23", "close": 0.22, "volume": 1104604.0}, {"date": "2014-09-24", "close": 0.225, "volume": 205100.0}, {"date": "2014-09-25", "close": 0.23, "volume": 2600512.0}, {"date": "2014-09-26", "close": 0.225, "volume": 4515.0}, {"date": "2014-09-29", "close": 0.215, "volume": 127222.0}, {"date": "2014-09-30", "close": 0.2, "volume": 99806.0}, {"date": "2014-10-01", "close": 0.21, "volume": 188778.0}, {"date": "2014-10-02", "close": 0.205, "volume": 156637.0}, {"date": "2014-10-03", "close": 0.2, "volume": 771148.0}, {"date": "2014-10-06", "close": 0.2, "volume": 643760.0}, {"date": "2014-10-07", "close": 0.2, "volume": 110800.0}, {"date": "2014-10-08", "close": 0.205, "volume": 122386.0}, {"date": "2014-10-09", "close": 0.21, "volume": 2854419.0}, {"date": "2014-10-10", "close": 0.21, "volume": 320000.0}, {"date": "2014-10-13", "close": 0.22, "volume": 53998.0}, {"date": "2014-10-14", "close": 0.21, "volume": 177926.0}, {"date": "2014-10-15", "close": 0.21, "volume": 344449.0}, {"date": "2014-10-16", "close": 0.21, "volume": 150000.0}, {"date": "2014-10-17", "close": 0.21, "volume": 58112.0}, {"date": "2014-10-20", "close": 0.21, "volume": 10389.0}, {"date": "2014-10-22", "close": 0.21, "volume": 82401.0}, {"date": "2014-10-23", "close": 0.22, "volume": 195902.0}, {"date": "2014-10-24", "close": 0.21, "volume": 116635.0}, {"date": "2014-10-27", "close": 0.195, "volume": 103956.0}, {"date": "2014-10-28", "close": 0.21, "volume": 20286.0}, {"date": "2014-10-29", "close": 0.2, "volume": 680637.0}, {"date": "2014-10-30", "close": 0.195, "volume": 51128.0}, {"date": "2014-10-31", "close": 0.2, "volume": 218226.0}, {"date": "2014-11-03", "close": 0.2, "volume": 73392.0}, {"date": "2014-11-04", "close": 0.205, "volume": 123023.0}, {"date": "2014-11-05", "close": 0.205, "volume": 32143.0}, {"date": "2014-11-06", "close": 0.205, "volume": 50000.0}, {"date": "2014-11-07", "close": 0.205, "volume": 575600.0}, {"date": "2014-11-10", "close": 0.2, "volume": 385431.0}, {"date": "2014-11-11", "close": 0.215, "volume": 455853.0}, {"date": "2014-11-12", "close": 0.205, "volume": 356627.0}, {"date": "2014-11-13", "close": 0.205, "volume": 102510.0}, {"date": "2014-11-14", "close": 0.205, "volume": 40000.0}, {"date": "2014-11-17", "close": 0.21, "volume": 570000.0}, {"date": "2014-11-18", "close": 0.21, "volume": 1047686.0}, {"date": "2014-11-19", "close": 0.21, "volume": 261300.0}, {"date": "2014-11-20", "close": 0.195, "volume": 621571.0}, {"date": "2014-11-25", "close": 0.205, "volume": 2492022.0}, {"date": "2014-11-26", "close": 0.2, "volume": 654734.0}, {"date": "2014-11-27", "close": 0.205, "volume": 3049737.0}, {"date": "2014-11-28", "close": 0.2, "volume": 267227.0}, {"date": "2014-12-01", "close": 0.19, "volume": 15861.0}, {"date": "2014-12-02", "close": 0.195, "volume": 256863.0}, {"date": "2014-12-03", "close": 0.19, "volume": 79821.0}, {"date": "2014-12-04", "close": 0.185, "volume": 2933.0}, {"date": "2014-12-08", "close": 0.18, "volume": 64500.0}, {"date": "2014-12-10", "close": 0.18, "volume": 16555.0}, {"date": "2014-12-12", "close": 0.19, "volume": 32000.0}, {"date": "2014-12-15", "close": 0.18, "volume": 58536.0}, {"date": "2014-12-16", "close": 0.18, "volume": 20000.0}, {"date": "2014-12-17", "close": 0.18, "volume": 60000.0}, {"date": "2014-12-18", "close": 0.18, "volume": 304314.0}, {"date": "2014-12-19", "close": 0.175, "volume": 410000.0}, {"date": "2014-12-22", "close": 0.175, "volume": 120000.0}, {"date": "2014-12-23", "close": 0.17, "volume": 148400.0}, {"date": "2014-12-24", "close": 0.165, "volume": 11627.0}, {"date": "2014-12-29", "close": 0.165, "volume": 26650.0}, {"date": "2014-12-30", "close": 0.17, "volume": 41000.0}, {"date": "2015-01-02", "close": 0.17, "volume": 162500.0}, {"date": "2015-01-05", "close": 0.17, "volume": 256000.0}, {"date": "2015-01-06", "close": 0.155, "volume": 48000.0}, {"date": "2015-01-07", "close": 0.17, "volume": 80000.0}, {"date": "2015-01-08", "close": 0.17, "volume": 429769.0}, {"date": "2015-01-09", "close": 0.17, "volume": 100095.0}, {"date": "2015-01-12", "close": 0.165, "volume": 61000.0}, {"date": "2015-01-14", "close": 0.165, "volume": 139000.0}, {"date": "2015-01-16", "close": 0.155, "volume": 315503.0}, {"date": "2015-01-19", "close": 0.155, "volume": 563336.0}, {"date": "2015-01-20", "close": 0.15, "volume": 10497.0}, {"date": "2015-01-21", "close": 0.15, "volume": 62667.0}, {"date": "2015-01-22", "close": 0.15, "volume": 75215.0}, {"date": "2015-01-23", "close": 0.145, "volume": 32186.0}, {"date": "2015-01-27", "close": 0.135, "volume": 410296.0}, {"date": "2015-01-28", "close": 0.13, "volume": 218010.0}, {"date": "2015-01-29", "close": 0.135, "volume": 335000.0}, {"date": "2015-01-30", "close": 0.135, "volume": 50000.0}, {"date": "2015-02-02", "close": 0.135, "volume": 100000.0}, {"date": "2015-02-03", "close": 0.135, "volume": 100000.0}, {"date": "2015-02-04", "close": 0.135, "volume": 575000.0}, {"date": "2015-02-05", "close": 0.125, "volume": 348537.0}, {"date": "2015-02-06", "close": 0.13, "volume": 79000.0}, {"date": "2015-02-09", "close": 0.125, "volume": 83000.0}, {"date": "2015-02-10", "close": 0.13, "volume": 190315.0}, {"date": "2015-02-11", "close": 0.135, "volume": 35000.0}, {"date": "2015-02-12", "close": 0.12, "volume": 115550.0}, {"date": "2015-02-13", "close": 0.11, "volume": 208572.0}, {"date": "2015-02-16", "close": 0.12, "volume": 456000.0}, {"date": "2015-02-17", "close": 0.115, "volume": 237292.0}, {"date": "2015-02-19", "close": 0.115, "volume": 136000.0}, {"date": "2015-02-20", "close": 0.11, "volume": 78433.0}, {"date": "2015-02-23", "close": 0.11, "volume": 76950.0}, {"date": "2015-02-25", "close": 0.11, "volume": 175243.0}, {"date": "2015-02-26", "close": 0.11, "volume": 126355.0}, {"date": "2015-02-27", "close": 0.082, "volume": 1028713.0}, {"date": "2015-03-02", "close": 0.09, "volume": 900264.0}, {"date": "2015-03-03", "close": 0.095, "volume": 272304.0}, {"date": "2015-03-04", "close": 0.095, "volume": 60000.0}, {"date": "2015-03-05", "close": 0.105, "volume": 211779.0}, {"date": "2015-03-06", "close": 0.11, "volume": 27993.0}, {"date": "2015-03-10", "close": 0.11, "volume": 68758.0}, {"date": "2015-03-16", "close": 0.098, "volume": 699242.0}, {"date": "2015-03-17", "close": 0.105, "volume": 779430.0}, {"date": "2015-03-18", "close": 0.1, "volume": 226099.0}, {"date": "2015-03-19", "close": 0.097, "volume": 100000.0}, {"date": "2015-03-20", "close": 0.097, "volume": 21250.0}, {"date": "2015-03-23", "close": 0.097, "volume": 128750.0}, {"date": "2015-03-24", "close": 0.095, "volume": 1196227.0}, {"date": "2015-03-25", "close": 0.09, "volume": 532330.0}, {"date": "2015-03-26", "close": 0.09, "volume": 30000.0}, {"date": "2015-03-30", "close": 0.078, "volume": 290498.0}, {"date": "2015-03-31", "close": 0.079, "volume": 385664.0}, {"date": "2015-04-01", "close": 0.08, "volume": 139686.0}, {"date": "2015-04-02", "close": 0.08, "volume": 114045.0}, {"date": "2015-04-07", "close": 0.086, "volume": 671079.0}, {"date": "2015-04-08", "close": 0.085, "volume": 427825.0}, {"date": "2015-04-09", "close": 0.083, "volume": 681010.0}, {"date": "2015-04-10", "close": 0.081, "volume": 3759822.0}, {"date": "2015-04-13", "close": 0.079, "volume": 347283.0}, {"date": "2015-04-14", "close": 0.079, "volume": 31251.0}, {"date": "2015-04-15", "close": 0.077, "volume": 347549.0}, {"date": "2015-04-16", "close": 0.079, "volume": 2468248.0}, {"date": "2015-04-17", "close": 0.081, "volume": 626806.0}, {"date": "2015-04-20", "close": 0.079, "volume": 245312.0}, {"date": "2015-04-21", "close": 0.08, "volume": 1190090.0}, {"date": "2015-04-22", "close": 0.078, "volume": 469660.0}, {"date": "2015-04-23", "close": 0.076, "volume": 728784.0}, {"date": "2015-04-24", "close": 0.076, "volume": 329962.0}, {"date": "2015-04-28", "close": 0.076, "volume": 295098.0}, {"date": "2015-04-29", "close": 0.075, "volume": 822692.0}, {"date": "2015-04-30", "close": 0.079, "volume": 255092.0}, {"date": "2015-05-04", "close": 0.08, "volume": 77310.0}, {"date": "2015-05-05", "close": 0.08, "volume": 740000.0}, {"date": "2015-05-06", "close": 0.075, "volume": 1070162.0}, {"date": "2015-05-07", "close": 0.074, "volume": 100307.0}, {"date": "2015-05-08", "close": 0.079, "volume": 2371040.0}, {"date": "2015-05-11", "close": 0.079, "volume": 1232025.0}, {"date": "2015-05-12", "close": 0.077, "volume": 1080278.0}, {"date": "2015-05-13", "close": 0.075, "volume": 2889378.0}, {"date": "2015-05-14", "close": 0.073, "volume": 866754.0}, {"date": "2015-05-15", "close": 0.074, "volume": 28030.0}, {"date": "2015-05-18", "close": 0.074, "volume": 336780.0}, {"date": "2015-05-19", "close": 0.075, "volume": 650000.0}, {"date": "2015-05-20", "close": 0.076, "volume": 60000.0}, {"date": "2015-05-21", "close": 0.076, "volume": 3815929.0}, {"date": "2015-05-25", "close": 0.08, "volume": 75131.0}, {"date": "2015-05-26", "close": 0.08, "volume": 150140.0}, {"date": "2015-05-28", "close": 0.08, "volume": 100000.0}, {"date": "2015-05-29", "close": 0.08, "volume": 160000.0}, {"date": "2015-06-01", "close": 0.078, "volume": 413201.0}, {"date": "2015-06-02", "close": 0.078, "volume": 263030.0}, {"date": "2015-06-03", "close": 0.079, "volume": 416060.0}, {"date": "2015-06-04", "close": 0.079, "volume": 274701.0}, {"date": "2015-06-05", "close": 0.078, "volume": 20000.0}, {"date": "2015-06-09", "close": 0.08, "volume": 683000.0}, {"date": "2015-06-11", "close": 0.083, "volume": 304483.0}, {"date": "2015-06-12", "close": 0.082, "volume": 1227733.0}, {"date": "2015-06-15", "close": 0.081, "volume": 71000.0}, {"date": "2015-06-16", "close": 0.08, "volume": 113000.0}, {"date": "2015-06-17", "close": 0.08, "volume": 113872.0}, {"date": "2015-06-18", "close": 0.08, "volume": 162500.0}, {"date": "2015-06-19", "close": 0.079, "volume": 169689.0}, {"date": "2015-06-22", "close": 0.076, "volume": 533183.0}, {"date": "2015-06-24", "close": 0.073, "volume": 880816.0}, {"date": "2015-06-25", "close": 0.073, "volume": 378204.0}, {"date": "2015-06-26", "close": 0.071, "volume": 121935.0}, {"date": "2015-07-02", "close": 0.073, "volume": 25000.0}, {"date": "2015-07-03", "close": 0.079, "volume": 60000.0}, {"date": "2015-07-08", "close": 0.071, "volume": 510000.0}, {"date": "2015-07-09", "close": 0.071, "volume": 50000.0}, {"date": "2015-07-10", "close": 0.071, "volume": 100000.0}, {"date": "2015-07-14", "close": 0.071, "volume": 75000.0}, {"date": "2015-07-15", "close": 0.08, "volume": 612599.0}, {"date": "2015-07-16", "close": 0.09, "volume": 3351774.0}, {"date": "2015-07-17", "close": 0.091, "volume": 641119.0}, {"date": "2015-07-20", "close": 0.092, "volume": 160546.0}, {"date": "2015-07-22", "close": 0.09, "volume": 270651.0}, {"date": "2015-07-23", "close": 0.094, "volume": 167265.0}, {"date": "2015-07-24", "close": 0.1, "volume": 350189.0}, {"date": "2015-07-27", "close": 0.11, "volume": 284651.0}, {"date": "2015-07-28", "close": 0.095, "volume": 210651.0}, {"date": "2015-07-29", "close": 0.1, "volume": 15000.0}, {"date": "2015-07-30", "close": 0.11, "volume": 405175.0}, {"date": "2015-07-31", "close": 0.12, "volume": 362176.0}, {"date": "2015-08-03", "close": 0.115, "volume": 286779.0}, {"date": "2015-08-04", "close": 0.115, "volume": 178240.0}, {"date": "2015-08-05", "close": 0.12, "volume": 415878.0}, {"date": "2015-08-06", "close": 0.12, "volume": 10646.0}, {"date": "2015-08-07", "close": 0.12, "volume": 94785.0}, {"date": "2015-08-10", "close": 0.125, "volume": 108791.0}, {"date": "2015-08-11", "close": 0.13, "volume": 48625.0}, {"date": "2015-08-12", "close": 0.12, "volume": 251631.0}, {"date": "2015-08-13", "close": 0.12, "volume": 62500.0}, {"date": "2015-08-14", "close": 0.12, "volume": 256869.0}, {"date": "2015-08-17", "close": 0.12, "volume": 153131.0}, {"date": "2015-08-18", "close": 0.12, "volume": 32125.0}, {"date": "2015-08-19", "close": 0.12, "volume": 95792.0}, {"date": "2015-08-21", "close": 0.115, "volume": 407696.0}, {"date": "2015-08-25", "close": 0.115, "volume": 50000.0}, {"date": "2015-08-28", "close": 0.11, "volume": 364286.0}, {"date": "2015-08-31", "close": 0.1, "volume": 530037.0}, {"date": "2015-09-01", "close": 0.105, "volume": 190064.0}, {"date": "2015-09-02", "close": 0.11, "volume": 785000.0}, {"date": "2015-09-03", "close": 0.11, "volume": 132303.0}, {"date": "2015-09-04", "close": 0.11, "volume": 59834.0}, {"date": "2015-09-07", "close": 0.11, "volume": 87532.0}, {"date": "2015-09-08", "close": 0.11, "volume": 212532.0}, {"date": "2015-09-09", "close": 0.11, "volume": 20000.0}, {"date": "2015-09-10", "close": 0.11, "volume": 170000.0}, {"date": "2015-09-14", "close": 0.11, "volume": 25000.0}, {"date": "2015-09-15", "close": 0.11, "volume": 105223.0}, {"date": "2015-09-16", "close": 0.11, "volume": 9777.0}, {"date": "2015-09-18", "close": 0.115, "volume": 187127.0}, {"date": "2015-09-21", "close": 0.12, "volume": 11000.0}, {"date": "2015-09-23", "close": 0.11, "volume": 7143.0}, {"date": "2015-09-24", "close": 0.11, "volume": 293080.0}, {"date": "2015-09-25", "close": 0.11, "volume": 12430.0}, {"date": "2015-09-30", "close": 0.12, "volume": 54948.0}, {"date": "2015-10-01", "close": 0.12, "volume": 60000.0}, {"date": "2015-10-02", "close": 0.12, "volume": 45000.0}, {"date": "2015-10-06", "close": 0.12, "volume": 96542.0}, {"date": "2015-10-07", "close": 0.12, "volume": 7911075.0}, {"date": "2015-10-08", "close": 0.13, "volume": 369175.0}, {"date": "2015-10-09", "close": 0.15, "volume": 329287.0}, {"date": "2015-10-12", "close": 0.15, "volume": 220000.0}, {"date": "2015-10-13", "close": 0.145, "volume": 213389.0}, {"date": "2015-10-14", "close": 0.15, "volume": 476296.0}, {"date": "2015-10-15", "close": 0.16, "volume": 100000.0}, {"date": "2015-10-16", "close": 0.16, "volume": 804024.0}, {"date": "2015-10-19", "close": 0.16, "volume": 69926.0}, {"date": "2015-10-20", "close": 0.16, "volume": 75000.0}, {"date": "2015-10-21", "close": 0.175, "volume": 1288639.0}, {"date": "2015-10-22", "close": 0.175, "volume": 607535.0}, {"date": "2015-10-23", "close": 0.18, "volume": 519384.0}, {"date": "2015-10-26", "close": 0.18, "volume": 44364.0}, {"date": "2015-10-27", "close": 0.18, "volume": 217017.0}, {"date": "2015-10-28", "close": 0.19, "volume": 1519889.0}, {"date": "2015-10-29", "close": 0.19, "volume": 275207.0}, {"date": "2015-10-30", "close": 0.185, "volume": 149972.0}, {"date": "2015-11-02", "close": 0.19, "volume": 308928.0}, {"date": "2015-11-03", "close": 0.19, "volume": 10500.0}, {"date": "2015-11-04", "close": 0.185, "volume": 3455000.0}, {"date": "2015-11-05", "close": 0.175, "volume": 436323.0}, {"date": "2015-11-06", "close": 0.175, "volume": 804622.0}, {"date": "2015-11-09", "close": 0.175, "volume": 39018.0}, {"date": "2015-11-12", "close": 0.165, "volume": 214464.0}, {"date": "2015-11-13", "close": 0.175, "volume": 29121.0}, {"date": "2015-11-16", "close": 0.175, "volume": 20035.0}, {"date": "2015-11-17", "close": 0.175, "volume": 104486.0}, {"date": "2015-11-18", "close": 0.175, "volume": 240194.0}, {"date": "2015-11-19", "close": 0.175, "volume": 50000.0}, {"date": "2015-11-20", "close": 0.175, "volume": 150000.0}, {"date": "2015-11-23", "close": 0.18, "volume": 867629.0}, {"date": "2015-11-24", "close": 0.185, "volume": 616500.0}, {"date": "2015-11-25", "close": 0.185, "volume": 2198823.0}, {"date": "2015-11-26", "close": 0.185, "volume": 280447.0}, {"date": "2015-11-27", "close": 0.185, "volume": 258124.0}, {"date": "2015-11-30", "close": 0.18, "volume": 200932.0}, {"date": "2015-12-01", "close": 0.18, "volume": 6395.0}, {"date": "2015-12-02", "close": 0.175, "volume": 155094.0}, {"date": "2015-12-03", "close": 0.175, "volume": 7500.0}, {"date": "2015-12-04", "close": 0.175, "volume": 103200.0}, {"date": "2015-12-07", "close": 0.175, "volume": 140.0}, {"date": "2015-12-08", "close": 0.175, "volume": 1974.0}, {"date": "2015-12-09", "close": 0.165, "volume": 120144.0}, {"date": "2015-12-10", "close": 0.165, "volume": 85182.0}, {"date": "2015-12-14", "close": 0.16, "volume": 200000.0}, {"date": "2015-12-15", "close": 0.16, "volume": 47026.0}, {"date": "2015-12-16", "close": 0.165, "volume": 10000.0}, {"date": "2015-12-21", "close": 0.17, "volume": 1637.0}, {"date": "2015-12-22", "close": 0.175, "volume": 107710.0}, {"date": "2015-12-23", "close": 0.175, "volume": 274015.0}, {"date": "2015-12-29", "close": 0.175, "volume": 22985.0}, {"date": "2015-12-30", "close": 0.175, "volume": 55000.0}, {"date": "2016-01-04", "close": 0.175, "volume": 2860.0}, {"date": "2016-01-05", "close": 0.17, "volume": 15000.0}, {"date": "2016-01-06", "close": 0.165, "volume": 121055.0}, {"date": "2016-01-07", "close": 0.165, "volume": 100000.0}, {"date": "2016-01-08", "close": 0.16, "volume": 35272.0}, {"date": "2016-01-11", "close": 0.17, "volume": 50133.0}, {"date": "2016-01-12", "close": 0.17, "volume": 34927.0}, {"date": "2016-01-13", "close": 0.17, "volume": 344790.0}, {"date": "2016-01-14", "close": 0.16, "volume": 82423.0}, {"date": "2016-01-15", "close": 0.16, "volume": 33533.0}, {"date": "2016-01-19", "close": 0.15, "volume": 67000.0}, {"date": "2016-01-20", "close": 0.14, "volume": 482499.0}, {"date": "2016-01-21", "close": 0.135, "volume": 541910.0}, {"date": "2016-01-22", "close": 0.155, "volume": 204928.0}, {"date": "2016-01-25", "close": 0.155, "volume": 48730.0}, {"date": "2016-01-27", "close": 0.16, "volume": 33599.0}, {"date": "2016-01-28", "close": 0.15, "volume": 58572.0}, {"date": "2016-01-29", "close": 0.15, "volume": 20000.0}, {"date": "2016-02-01", "close": 0.185, "volume": 2032619.0}, {"date": "2016-02-02", "close": 0.185, "volume": 261650.0}, {"date": "2016-02-03", "close": 0.185, "volume": 202314.0}, {"date": "2016-02-04", "close": 0.18, "volume": 40755.0}, {"date": "2016-02-05", "close": 0.18, "volume": 313547.0}, {"date": "2016-02-08", "close": 0.175, "volume": 193330.0}, {"date": "2016-02-09", "close": 0.16, "volume": 256643.0}, {"date": "2016-02-10", "close": 0.165, "volume": 15000.0}, {"date": "2016-02-15", "close": 0.18, "volume": 1903608.0}, {"date": "2016-02-16", "close": 0.18, "volume": 25000.0}, {"date": "2016-02-17", "close": 0.19, "volume": 38686.0}, {"date": "2016-02-22", "close": 0.19, "volume": 100000.0}, {"date": "2016-02-23", "close": 0.18, "volume": 171500.0}, {"date": "2016-02-24", "close": 0.185, "volume": 5297.0}, {"date": "2016-02-25", "close": 0.175, "volume": 11667.0}, {"date": "2016-02-26", "close": 0.175, "volume": 44703.0}, {"date": "2016-03-03", "close": 0.185, "volume": 65300.0}, {"date": "2016-03-07", "close": 0.18, "volume": 37000.0}, {"date": "2016-03-08", "close": 0.175, "volume": 166637.0}, {"date": "2016-03-09", "close": 0.17, "volume": 263507.0}, {"date": "2016-03-10", "close": 0.18, "volume": 40216.0}, {"date": "2016-03-11", "close": 0.17, "volume": 26315.0}, {"date": "2016-03-15", "close": 0.17, "volume": 75000.0}, {"date": "2016-03-16", "close": 0.17, "volume": 50000.0}, {"date": "2016-03-17", "close": 0.17, "volume": 2076.0}, {"date": "2016-03-21", "close": 0.17, "volume": 87924.0}, {"date": "2016-03-23", "close": 0.165, "volume": 30000.0}, {"date": "2016-03-24", "close": 0.155, "volume": 124877.0}, {"date": "2016-03-29", "close": 0.17, "volume": 198825.0}, {"date": "2016-03-30", "close": 0.17, "volume": 170000.0}, {"date": "2016-03-31", "close": 0.17, "volume": 35347.0}, {"date": "2016-04-05", "close": 0.185, "volume": 9910.0}, {"date": "2016-04-06", "close": 0.2, "volume": 105000.0}, {"date": "2016-04-07", "close": 0.185, "volume": 227704.0}, {"date": "2016-04-08", "close": 0.18, "volume": 484468.0}, {"date": "2016-04-11", "close": 0.18, "volume": 41792.0}, {"date": "2016-04-12", "close": 0.19, "volume": 72076.0}, {"date": "2016-04-13", "close": 0.19, "volume": 31473.0}, {"date": "2016-04-14", "close": 0.185, "volume": 397814.0}, {"date": "2016-04-15", "close": 0.185, "volume": 258241.0}, {"date": "2016-04-18", "close": 0.185, "volume": 19225362.0}, {"date": "2016-04-19", "close": 0.185, "volume": 81907.0}, {"date": "2016-04-20", "close": 0.19, "volume": 110572.0}, {"date": "2016-04-21", "close": 0.21, "volume": 986111.0}, {"date": "2016-04-22", "close": 0.205, "volume": 247789.0}, {"date": "2016-04-26", "close": 0.2, "volume": 89607.0}, {"date": "2016-04-27", "close": 0.205, "volume": 42500.0}, {"date": "2016-04-28", "close": 0.205, "volume": 101142.0}, {"date": "2016-04-29", "close": 0.205, "volume": 6587.0}, {"date": "2016-05-02", "close": 0.195, "volume": 706260.0}, {"date": "2016-05-03", "close": 0.195, "volume": 56000.0}, {"date": "2016-05-04", "close": 0.195, "volume": 80178.0}, {"date": "2016-05-05", "close": 0.195, "volume": 19822.0}, {"date": "2016-05-09", "close": 0.205, "volume": 211681.0}, {"date": "2016-05-11", "close": 0.205, "volume": 35000.0}, {"date": "2016-05-12", "close": 0.2, "volume": 40000.0}, {"date": "2016-05-13", "close": 0.205, "volume": 69058.0}, {"date": "2016-05-16", "close": 0.195, "volume": 149620.0}, {"date": "2016-05-17", "close": 0.2, "volume": 73687.0}, {"date": "2016-05-18", "close": 0.195, "volume": 80140.0}, {"date": "2016-05-19", "close": 0.19, "volume": 316531.0}, {"date": "2016-05-20", "close": 0.19, "volume": 32603.0}, {"date": "2016-05-23", "close": 0.195, "volume": 201545.0}, {"date": "2016-05-24", "close": 0.195, "volume": 5537.0}, {"date": "2016-05-25", "close": 0.2, "volume": 102857.0}, {"date": "2016-05-27", "close": 0.195, "volume": 86043.0}, {"date": "2016-05-31", "close": 0.19, "volume": 91475.0}, {"date": "2016-06-01", "close": 0.185, "volume": 217560.0}, {"date": "2016-06-02", "close": 0.18, "volume": 336564.0}, {"date": "2016-06-03", "close": 0.185, "volume": 67000.0}, {"date": "2016-06-06", "close": 0.185, "volume": 340137.0}, {"date": "2016-06-07", "close": 0.19, "volume": 159974.0}, {"date": "2016-06-08", "close": 0.19, "volume": 350929.0}, {"date": "2016-06-09", "close": 0.195, "volume": 50112.0}, {"date": "2016-06-14", "close": 0.185, "volume": 22756.0}, {"date": "2016-06-16", "close": 0.18, "volume": 6286.0}, {"date": "2016-06-17", "close": 0.185, "volume": 588519.0}, {"date": "2016-06-20", "close": 0.185, "volume": 60092.0}, {"date": "2016-06-21", "close": 0.18, "volume": 130911.0}, {"date": "2016-06-23", "close": 0.18, "volume": 63801.0}, {"date": "2016-06-28", "close": 0.225, "volume": 3213050.0}, {"date": "2016-06-29", "close": 0.22, "volume": 726887.0}, {"date": "2016-06-30", "close": 0.23, "volume": 19326888.0}, {"date": "2016-07-01", "close": 0.23, "volume": 1263191.0}, {"date": "2016-07-04", "close": 0.24, "volume": 305716.0}, {"date": "2016-07-05", "close": 0.235, "volume": 111143.0}, {"date": "2016-07-06", "close": 0.23, "volume": 388934.0}, {"date": "2016-07-07", "close": 0.225, "volume": 68003.0}, {"date": "2016-07-08", "close": 0.225, "volume": 209639.0}, {"date": "2016-07-12", "close": 0.225, "volume": 14991.0}, {"date": "2016-07-13", "close": 0.225, "volume": 39049.0}, {"date": "2016-07-14", "close": 0.235, "volume": 252000.0}, {"date": "2016-07-15", "close": 0.235, "volume": 118576.0}, {"date": "2016-07-18", "close": 0.245, "volume": 260687.0}, {"date": "2016-07-19", "close": 0.285, "volume": 970193.0}, {"date": "2016-07-20", "close": 0.3, "volume": 829853.0}, {"date": "2016-07-21", "close": 0.285, "volume": 365378.0}, {"date": "2016-07-22", "close": 0.295, "volume": 104013.0}, {"date": "2016-07-25", "close": 0.31, "volume": 420703.0}, {"date": "2016-07-26", "close": 0.305, "volume": 105073.0}, {"date": "2016-07-27", "close": 0.305, "volume": 17379.0}, {"date": "2016-07-28", "close": 0.3, "volume": 25000.0}, {"date": "2016-07-29", "close": 0.31, "volume": 399383.0}, {"date": "2016-08-01", "close": 0.3, "volume": 53922.0}, {"date": "2016-08-02", "close": 0.3, "volume": 111567.0}, {"date": "2016-08-03", "close": 0.31, "volume": 2000.0}, {"date": "2016-08-04", "close": 0.3, "volume": 238645.0}, {"date": "2016-08-05", "close": 0.305, "volume": 167370.0}, {"date": "2016-08-08", "close": 0.3, "volume": 117681.0}, {"date": "2016-08-09", "close": 0.31, "volume": 592369.0}, {"date": "2016-08-10", "close": 0.305, "volume": 468807.0}, {"date": "2016-08-11", "close": 0.305, "volume": 36149.0}, {"date": "2016-08-12", "close": 0.32, "volume": 216705.0}, {"date": "2016-08-15", "close": 0.33, "volume": 48917.0}, {"date": "2016-08-16", "close": 0.335, "volume": 1990393.0}, {"date": "2016-08-17", "close": 0.332, "volume": 219245.0}, {"date": "2016-08-18", "close": 0.33, "volume": 142208.0}, {"date": "2016-08-19", "close": 0.315, "volume": 829452.0}, {"date": "2016-08-22", "close": 0.31, "volume": 187335.0}, {"date": "2016-08-23", "close": 0.32, "volume": 977975.0}, {"date": "2016-08-24", "close": 0.335, "volume": 3644727.0}, {"date": "2016-08-25", "close": 0.335, "volume": 680643.0}, {"date": "2016-08-26", "close": 0.33, "volume": 3000.0}, {"date": "2016-08-29", "close": 0.325, "volume": 246628.0}, {"date": "2016-08-30", "close": 0.32, "volume": 253757.0}, {"date": "2016-08-31", "close": 0.315, "volume": 999913.0}, {"date": "2016-09-01", "close": 0.32, "volume": 204734.0}, {"date": "2016-09-02", "close": 0.315, "volume": 187157.0}, {"date": "2016-09-05", "close": 0.315, "volume": 155069.0}, {"date": "2016-09-06", "close": 0.315, "volume": 5163.0}, {"date": "2016-09-07", "close": 0.31, "volume": 472730.0}, {"date": "2016-09-08", "close": 0.32, "volume": 3000.0}, {"date": "2016-09-09", "close": 0.31, "volume": 66112.0}, {"date": "2016-09-12", "close": 0.31, "volume": 122933.0}, {"date": "2016-09-13", "close": 0.305, "volume": 189995.0}, {"date": "2016-09-14", "close": 0.3, "volume": 201949.0}, {"date": "2016-09-15", "close": 0.297, "volume": 45333.0}, {"date": "2016-09-16", "close": 0.29, "volume": 96932.0}, {"date": "2016-09-20", "close": 0.295, "volume": 2651.0}, {"date": "2016-09-21", "close": 0.285, "volume": 321122.0}, {"date": "2016-09-22", "close": 0.28, "volume": 240214.0}, {"date": "2016-09-26", "close": 0.29, "volume": 233994.0}, {"date": "2016-09-27", "close": 0.295, "volume": 16154.0}, {"date": "2016-09-28", "close": 0.295, "volume": 5830820.0}, {"date": "2016-09-29", "close": 0.29, "volume": 241136.0}, {"date": "2016-09-30", "close": 0.31, "volume": 263403.0}, {"date": "2016-10-03", "close": 0.315, "volume": 177936.0}, {"date": "2016-10-04", "close": 0.31, "volume": 274779.0}, {"date": "2016-10-05", "close": 0.305, "volume": 651720.0}, {"date": "2016-10-06", "close": 0.31, "volume": 166558.0}, {"date": "2016-10-07", "close": 0.31, "volume": 339070.0}, {"date": "2016-10-10", "close": 0.305, "volume": 613711.0}, {"date": "2016-10-11", "close": 0.3, "volume": 311195.0}, {"date": "2016-10-12", "close": 0.3, "volume": 603718.0}, {"date": "2016-10-13", "close": 0.305, "volume": 364419.0}, {"date": "2016-10-14", "close": 0.31, "volume": 451621.0}, {"date": "2016-10-17", "close": 0.31, "volume": 306416.0}, {"date": "2016-10-18", "close": 0.3, "volume": 442580.0}, {"date": "2016-10-19", "close": 0.3, "volume": 392405.0}, {"date": "2016-10-20", "close": 0.29, "volume": 1588784.0}, {"date": "2016-10-21", "close": 0.3, "volume": 294541.0}, {"date": "2016-10-24", "close": 0.29, "volume": 411219.0}, {"date": "2016-10-25", "close": 0.295, "volume": 430927.0}, {"date": "2016-10-26", "close": 0.285, "volume": 521117.0}, {"date": "2016-10-27", "close": 0.285, "volume": 317489.0}, {"date": "2016-10-28", "close": 0.285, "volume": 193849.0}, {"date": "2016-10-31", "close": 0.285, "volume": 118364.0}, {"date": "2016-11-01", "close": 0.29, "volume": 111148.0}, {"date": "2016-11-02", "close": 0.29, "volume": 287972.0}, {"date": "2016-11-03", "close": 0.27, "volume": 480454.0}, {"date": "2016-11-04", "close": 0.275, "volume": 192250.0}, {"date": "2016-11-07", "close": 0.275, "volume": 241354.0}, {"date": "2016-11-08", "close": 0.275, "volume": 115316.0}, {"date": "2016-11-09", "close": 0.26, "volume": 712951.0}, {"date": "2016-11-10", "close": 0.28, "volume": 258238.0}, {"date": "2016-11-11", "close": 0.27, "volume": 16598.0}, {"date": "2016-11-14", "close": 0.26, "volume": 619102.0}, {"date": "2016-11-15", "close": 0.245, "volume": 4546362.0}, {"date": "2016-11-16", "close": 0.24, "volume": 716879.0}, {"date": "2016-11-17", "close": 0.235, "volume": 93260.0}, {"date": "2016-11-18", "close": 0.24, "volume": 222607.0}, {"date": "2016-11-21", "close": 0.245, "volume": 2008306.0}, {"date": "2016-11-22", "close": 0.25, "volume": 904867.0}, {"date": "2016-11-23", "close": 0.262, "volume": 438265.0}, {"date": "2016-11-24", "close": 0.27, "volume": 563420.0}, {"date": "2016-11-25", "close": 0.26, "volume": 333840.0}, {"date": "2016-11-28", "close": 0.26, "volume": 103669.0}, {"date": "2016-11-29", "close": 0.265, "volume": 478967.0}, {"date": "2016-11-30", "close": 0.265, "volume": 446188.0}, {"date": "2016-12-01", "close": 0.255, "volume": 82004.0}, {"date": "2016-12-02", "close": 0.26, "volume": 282830.0}, {"date": "2016-12-05", "close": 0.26, "volume": 61538.0}, {"date": "2016-12-06", "close": 0.26, "volume": 343429.0}, {"date": "2016-12-07", "close": 0.245, "volume": 595742.0}, {"date": "2016-12-08", "close": 0.245, "volume": 356419.0}, {"date": "2016-12-09", "close": 0.25, "volume": 28991.0}, {"date": "2016-12-12", "close": 0.25, "volume": 88561.0}, {"date": "2016-12-14", "close": 0.245, "volume": 352763.0}, {"date": "2016-12-15", "close": 0.242, "volume": 328650.0}, {"date": "2016-12-16", "close": 0.235, "volume": 243454.0}, {"date": "2016-12-19", "close": 0.25, "volume": 294171.0}, {"date": "2016-12-20", "close": 0.25, "volume": 223377.0}, {"date": "2016-12-21", "close": 0.24, "volume": 143760.0}, {"date": "2016-12-22", "close": 0.245, "volume": 59478.0}, {"date": "2016-12-23", "close": 0.24, "volume": 196507.0}, {"date": "2016-12-28", "close": 0.235, "volume": 66059.0}, {"date": "2016-12-29", "close": 0.235, "volume": 81035.0}, {"date": "2016-12-30", "close": 0.24, "volume": 241372.0}, {"date": "2017-01-03", "close": 0.24, "volume": 117070.0}, {"date": "2017-01-04", "close": 0.24, "volume": 96568.0}, {"date": "2017-01-05", "close": 0.24, "volume": 318001.0}, {"date": "2017-01-06", "close": 0.24, "volume": 74743.0}, {"date": "2017-01-09", "close": 0.245, "volume": 47000.0}, {"date": "2017-01-10", "close": 0.24, "volume": 133824.0}, {"date": "2017-01-11", "close": 0.24, "volume": 450664.0}, {"date": "2017-01-13", "close": 0.23, "volume": 99715.0}, {"date": "2017-01-16", "close": 0.225, "volume": 263275.0}, {"date": "2017-01-17", "close": 0.23, "volume": 113306.0}, {"date": "2017-01-18", "close": 0.245, "volume": 350780.0}, {"date": "2017-01-19", "close": 0.25, "volume": 438183.0}, {"date": "2017-01-20", "close": 0.26, "volume": 169299.0}, {"date": "2017-01-23", "close": 0.25, "volume": 120000.0}, {"date": "2017-01-24", "close": 0.25, "volume": 250091.0}, {"date": "2017-01-25", "close": 0.24, "volume": 1058500.0}, {"date": "2017-01-27", "close": 0.245, "volume": 100000.0}, {"date": "2017-01-30", "close": 0.245, "volume": 109175.0}, {"date": "2017-01-31", "close": 0.235, "volume": 573803.0}, {"date": "2017-02-01", "close": 0.23, "volume": 330429.0}, {"date": "2017-02-02", "close": 0.235, "volume": 331949.0}, {"date": "2017-02-03", "close": 0.23, "volume": 43300.0}, {"date": "2017-02-06", "close": 0.225, "volume": 237551.0}, {"date": "2017-02-07", "close": 0.215, "volume": 659463.0}, {"date": "2017-02-08", "close": 0.215, "volume": 239300.0}, {"date": "2017-02-09", "close": 0.205, "volume": 694186.0}, {"date": "2017-02-10", "close": 0.195, "volume": 1726513.0}, {"date": "2017-02-13", "close": 0.2, "volume": 1271920.0}, {"date": "2017-02-14", "close": 0.195, "volume": 359628.0}, {"date": "2017-02-15", "close": 0.195, "volume": 1191284.0}, {"date": "2017-02-16", "close": 0.21, "volume": 284212.0}, {"date": "2017-02-17", "close": 0.215, "volume": 408319.0}, {"date": "2017-02-20", "close": 0.205, "volume": 200048.0}, {"date": "2017-02-21", "close": 0.215, "volume": 181050.0}, {"date": "2017-02-22", "close": 0.21, "volume": 1179618.0}, {"date": "2017-02-23", "close": 0.21, "volume": 653890.0}, {"date": "2017-02-24", "close": 0.2, "volume": 643084.0}, {"date": "2017-02-27", "close": 0.15, "volume": 7615338.0}, {"date": "2017-02-28", "close": 0.16, "volume": 721413.0}, {"date": "2017-03-01", "close": 0.155, "volume": 315000.0}, {"date": "2017-03-02", "close": 0.16, "volume": 1100832.0}, {"date": "2017-03-03", "close": 0.16, "volume": 499558.0}, {"date": "2017-03-06", "close": 0.165, "volume": 205564.0}, {"date": "2017-03-07", "close": 0.17, "volume": 370288.0}, {"date": "2017-03-08", "close": 0.165, "volume": 895895.0}, {"date": "2017-03-09", "close": 0.165, "volume": 30024.0}, {"date": "2017-03-10", "close": 0.175, "volume": 167249.0}, {"date": "2017-03-13", "close": 0.175, "volume": 46176.0}, {"date": "2017-03-14", "close": 0.175, "volume": 8000.0}, {"date": "2017-03-15", "close": 0.165, "volume": 122812.0}, {"date": "2017-03-16", "close": 0.17, "volume": 298512.0}, {"date": "2017-03-17", "close": 0.165, "volume": 56286.0}, {"date": "2017-03-20", "close": 0.16, "volume": 385409.0}, {"date": "2017-03-21", "close": 0.165, "volume": 764240.0}, {"date": "2017-03-22", "close": 0.16, "volume": 4549531.0}, {"date": "2017-03-23", "close": 0.155, "volume": 151481.0}, {"date": "2017-03-24", "close": 0.165, "volume": 25000.0}, {"date": "2017-03-27", "close": 0.155, "volume": 80825.0}, {"date": "2017-03-28", "close": 0.155, "volume": 448454.0}, {"date": "2017-03-29", "close": 0.16, "volume": 1237215.0}, {"date": "2017-03-30", "close": 0.15, "volume": 80000.0}, {"date": "2017-03-31", "close": 0.155, "volume": 1555120.0}, {"date": "2017-04-03", "close": 0.15, "volume": 256654.0}, {"date": "2017-04-04", "close": 0.15, "volume": 323601.0}, {"date": "2017-04-05", "close": 0.15, "volume": 67618.0}, {"date": "2017-04-06", "close": 0.155, "volume": 395295.0}, {"date": "2017-04-07", "close": 0.15, "volume": 182636.0}, {"date": "2017-04-10", "close": 0.145, "volume": 217377.0}, {"date": "2017-04-11", "close": 0.145, "volume": 49268.0}, {"date": "2017-04-12", "close": 0.14, "volume": 83205.0}, {"date": "2017-04-13", "close": 0.14, "volume": 182857.0}, {"date": "2017-04-18", "close": 0.135, "volume": 212544.0}, {"date": "2017-04-19", "close": 0.14, "volume": 206000.0}, {"date": "2017-04-20", "close": 0.135, "volume": 120000.0}, {"date": "2017-04-21", "close": 0.14, "volume": 184877.0}, {"date": "2017-04-24", "close": 0.125, "volume": 154857.0}, {"date": "2017-04-26", "close": 0.13, "volume": 43473.0}, {"date": "2017-04-27", "close": 0.135, "volume": 337692.0}, {"date": "2017-04-28", "close": 0.14, "volume": 237195.0}, {"date": "2017-05-01", "close": 0.135, "volume": 318911.0}, {"date": "2017-05-02", "close": 0.125, "volume": 1585448.0}, {"date": "2017-05-03", "close": 0.115, "volume": 1609774.0}, {"date": "2017-05-04", "close": 0.13, "volume": 636798.0}, {"date": "2017-05-05", "close": 0.125, "volume": 247211.0}, {"date": "2017-05-08", "close": 0.12, "volume": 820908.0}, {"date": "2017-05-09", "close": 0.115, "volume": 514832.0}, {"date": "2017-05-10", "close": 0.12, "volume": 1449639.0}, {"date": "2017-05-11", "close": 0.12, "volume": 333920.0}, {"date": "2017-05-12", "close": 0.125, "volume": 264868.0}, {"date": "2017-05-15", "close": 0.125, "volume": 459641.0}, {"date": "2017-05-16", "close": 0.12, "volume": 755107.0}, {"date": "2017-05-17", "close": 0.125, "volume": 67040.0}, {"date": "2017-05-18", "close": 0.12, "volume": 167336.0}, {"date": "2017-05-19", "close": 0.125, "volume": 306790.0}, {"date": "2017-05-22", "close": 0.12, "volume": 325034.0}, {"date": "2017-05-23", "close": 0.125, "volume": 260997.0}, {"date": "2017-05-24", "close": 0.125, "volume": 102631.0}, {"date": "2017-05-25", "close": 0.125, "volume": 120693.0}, {"date": "2017-05-26", "close": 0.12, "volume": 3500.0}, {"date": "2017-05-29", "close": 0.12, "volume": 130450.0}, {"date": "2017-05-30", "close": 0.12, "volume": 638171.0}, {"date": "2017-05-31", "close": 0.12, "volume": 42587.0}, {"date": "2017-06-01", "close": 0.12, "volume": 2124169.0}, {"date": "2017-06-02", "close": 0.12, "volume": 87670.0}, {"date": "2017-06-05", "close": 0.12, "volume": 112313.0}, {"date": "2017-06-06", "close": 0.115, "volume": 180028.0}, {"date": "2017-06-07", "close": 0.115, "volume": 55556.0}, {"date": "2017-06-08", "close": 0.115, "volume": 168871.0}, {"date": "2017-06-09", "close": 0.12, "volume": 124074.0}, {"date": "2017-06-13", "close": 0.115, "volume": 382046.0}, {"date": "2017-06-14", "close": 0.115, "volume": 814899.0}, {"date": "2017-06-15", "close": 0.135, "volume": 1697985.0}, {"date": "2017-06-16", "close": 0.135, "volume": 826016.0}, {"date": "2017-06-19", "close": 0.137, "volume": 150500.0}, {"date": "2017-06-20", "close": 0.15, "volume": 1285719.0}, {"date": "2017-06-21", "close": 0.15, "volume": 1795191.0}, {"date": "2017-06-22", "close": 0.14, "volume": 68547.0}, {"date": "2017-06-23", "close": 0.145, "volume": 188168.0}, {"date": "2017-06-26", "close": 0.14, "volume": 38036.0}, {"date": "2017-06-27", "close": 0.14, "volume": 557976.0}, {"date": "2017-06-28", "close": 0.15, "volume": 578075.0}, {"date": "2017-06-29", "close": 0.15, "volume": 467682.0}, {"date": "2017-06-30", "close": 0.15, "volume": 204675.0}, {"date": "2017-07-03", "close": 0.15, "volume": 354732.0}, {"date": "2017-07-04", "close": 0.155, "volume": 291825.0}, {"date": "2017-07-05", "close": 0.15, "volume": 545871.0}, {"date": "2017-07-06", "close": 0.155, "volume": 296461.0}, {"date": "2017-07-07", "close": 0.15, "volume": 221066.0}, {"date": "2017-07-10", "close": 0.15, "volume": 209650.0}, {"date": "2017-07-11", "close": 0.15, "volume": 288361.0}, {"date": "2017-07-12", "close": 0.15, "volume": 2011728.0}, {"date": "2017-07-13", "close": 0.14, "volume": 2464273.0}, {"date": "2017-07-14", "close": 0.14, "volume": 383391.0}, {"date": "2017-07-17", "close": 0.13, "volume": 1486578.0}, {"date": "2017-07-18", "close": 0.135, "volume": 52234.0}, {"date": "2017-07-19", "close": 0.135, "volume": 64111.0}, {"date": "2017-07-20", "close": 0.13, "volume": 325320.0}, {"date": "2017-07-21", "close": 0.14, "volume": 1080577.0}, {"date": "2017-07-24", "close": 0.14, "volume": 271013.0}, {"date": "2017-07-25", "close": 0.14, "volume": 199993.0}, {"date": "2017-07-26", "close": 0.135, "volume": 101148.0}, {"date": "2017-07-27", "close": 0.14, "volume": 382711.0}, {"date": "2017-07-28", "close": 0.145, "volume": 119725.0}, {"date": "2017-07-31", "close": 0.15, "volume": 71723.0}, {"date": "2017-08-01", "close": 0.165, "volume": 1574037.0}, {"date": "2017-08-02", "close": 0.16, "volume": 532056.0}, {"date": "2017-08-03", "close": 0.155, "volume": 128884.0}, {"date": "2017-08-04", "close": 0.165, "volume": 92858.0}, {"date": "2017-08-07", "close": 0.155, "volume": 190958.0}, {"date": "2017-08-08", "close": 0.16, "volume": 80943.0}, {"date": "2017-08-09", "close": 0.16, "volume": 37727.0}, {"date": "2017-08-10", "close": 0.155, "volume": 581182.0}, {"date": "2017-08-11", "close": 0.155, "volume": 627754.0}, {"date": "2017-08-15", "close": 0.155, "volume": 178002.0}, {"date": "2017-08-16", "close": 0.16, "volume": 148243.0}, {"date": "2017-08-17", "close": 0.17, "volume": 1783558.0}, {"date": "2017-08-18", "close": 0.17, "volume": 70500.0}, {"date": "2017-08-21", "close": 0.165, "volume": 318409.0}, {"date": "2017-08-22", "close": 0.17, "volume": 469749.0}, {"date": "2017-08-23", "close": 0.17, "volume": 103356.0}, {"date": "2017-08-24", "close": 0.165, "volume": 187338.0}, {"date": "2017-08-25", "close": 0.16, "volume": 178245.0}, {"date": "2017-08-28", "close": 0.16, "volume": 81000.0}, {"date": "2017-08-29", "close": 0.17, "volume": 870761.0}, {"date": "2017-08-30", "close": 0.18, "volume": 433623.0}, {"date": "2017-08-31", "close": 0.175, "volume": 115035.0}, {"date": "2017-09-01", "close": 0.175, "volume": 199101.0}, {"date": "2017-09-04", "close": 0.17, "volume": 542746.0}, {"date": "2017-09-05", "close": 0.17, "volume": 66783.0}, {"date": "2017-09-06", "close": 0.175, "volume": 48947.0}, {"date": "2017-09-08", "close": 0.17, "volume": 383698.0}, {"date": "2017-09-11", "close": 0.17, "volume": 120000.0}, {"date": "2017-09-12", "close": 0.17, "volume": 263384.0}, {"date": "2017-09-13", "close": 0.165, "volume": 319042.0}, {"date": "2017-09-14", "close": 0.16, "volume": 381924.0}, {"date": "2017-09-15", "close": 0.16, "volume": 276526.0}, {"date": "2017-09-18", "close": 0.165, "volume": 158000.0}, {"date": "2017-09-19", "close": 0.165, "volume": 68678.0}, {"date": "2017-09-20", "close": 0.17, "volume": 134197.0}, {"date": "2017-09-21", "close": 0.175, "volume": 131106.0}, {"date": "2017-09-22", "close": 0.18, "volume": 285978.0}, {"date": "2017-09-25", "close": 0.18, "volume": 45143.0}, {"date": "2017-09-26", "close": 0.175, "volume": 124337.0}, {"date": "2017-09-27", "close": 0.175, "volume": 677366.0}, {"date": "2017-09-28", "close": 0.17, "volume": 1314074.0}, {"date": "2017-09-29", "close": 0.17, "volume": 182022.0}, {"date": "2017-10-02", "close": 0.17, "volume": 30000.0}, {"date": "2017-10-03", "close": 0.175, "volume": 437781.0}, {"date": "2017-10-04", "close": 0.175, "volume": 20526.0}, {"date": "2017-10-05", "close": 0.17, "volume": 109135.0}, {"date": "2017-10-06", "close": 0.175, "volume": 229406.0}, {"date": "2017-10-09", "close": 0.175, "volume": 75000.0}, {"date": "2017-10-10", "close": 0.175, "volume": 215905.0}, {"date": "2017-10-11", "close": 0.185, "volume": 1002312.0}, {"date": "2017-10-12", "close": 0.18, "volume": 154601.0}, {"date": "2017-10-13", "close": 0.175, "volume": 90000.0}, {"date": "2017-10-16", "close": 0.17, "volume": 197881.0}, {"date": "2017-10-17", "close": 0.19, "volume": 578328.0}, {"date": "2017-10-18", "close": 0.19, "volume": 37487.0}, {"date": "2017-10-19", "close": 0.18, "volume": 399258.0}, {"date": "2017-10-20", "close": 0.18, "volume": 11000.0}, {"date": "2017-10-23", "close": 0.175, "volume": 65254.0}, {"date": "2017-10-24", "close": 0.175, "volume": 5120.0}, {"date": "2017-10-25", "close": 0.18, "volume": 46926.0}, {"date": "2017-10-26", "close": 0.18, "volume": 13157.0}, {"date": "2017-10-27", "close": 0.17, "volume": 138272.0}, {"date": "2017-10-30", "close": 0.17, "volume": 114400.0}, {"date": "2017-10-31", "close": 0.17, "volume": 123702.0}, {"date": "2017-11-02", "close": 0.17, "volume": 145684.0}, {"date": "2017-11-03", "close": 0.17, "volume": 180080.0}, {"date": "2017-11-06", "close": 0.165, "volume": 117102.0}, {"date": "2017-11-07", "close": 0.16, "volume": 259820.0}, {"date": "2017-11-09", "close": 0.16, "volume": 67062.0}, {"date": "2017-11-10", "close": 0.165, "volume": 164627.0}, {"date": "2017-11-13", "close": 0.16, "volume": 273862.0}, {"date": "2017-11-14", "close": 0.165, "volume": 62945.0}, {"date": "2017-11-15", "close": 0.17, "volume": 29104.0}, {"date": "2017-11-16", "close": 0.17, "volume": 6853.0}, {"date": "2017-11-20", "close": 0.175, "volume": 110753.0}, {"date": "2017-11-21", "close": 0.175, "volume": 11132.0}, {"date": "2017-11-22", "close": 0.175, "volume": 144436.0}, {"date": "2017-11-23", "close": 0.18, "volume": 117536.0}, {"date": "2017-11-24", "close": 0.175, "volume": 279865.0}, {"date": "2017-11-27", "close": 0.175, "volume": 76853.0}, {"date": "2017-11-28", "close": 0.175, "volume": 241147.0}, {"date": "2017-11-29", "close": 0.17, "volume": 99121.0}, {"date": "2017-11-30", "close": 0.18, "volume": 90879.0}, {"date": "2017-12-01", "close": 0.175, "volume": 86026.0}, {"date": "2017-12-04", "close": 0.175, "volume": 153525.0}, {"date": "2017-12-05", "close": 0.172, "volume": 204571.0}, {"date": "2017-12-06", "close": 0.17, "volume": 356256.0}, {"date": "2017-12-07", "close": 0.165, "volume": 160000.0}, {"date": "2017-12-11", "close": 0.165, "volume": 3075244.0}, {"date": "2017-12-12", "close": 0.17, "volume": 123911.0}, {"date": "2017-12-14", "close": 0.167, "volume": 98809.0}, {"date": "2017-12-15", "close": 0.167, "volume": 118822.0}, {"date": "2017-12-18", "close": 0.167, "volume": 150000.0}, {"date": "2017-12-19", "close": 0.18, "volume": 1242949.0}, {"date": "2017-12-20", "close": 0.18, "volume": 633126.0}, {"date": "2017-12-21", "close": 0.18, "volume": 262620.0}, {"date": "2017-12-22", "close": 0.175, "volume": 175157.0}, {"date": "2017-12-27", "close": 0.18, "volume": 5000.0}, {"date": "2018-01-02", "close": 0.175, "volume": 66286.0}, {"date": "2018-01-04", "close": 0.175, "volume": 31414.0}, {"date": "2018-01-08", "close": 0.175, "volume": 100192.0}, {"date": "2018-01-10", "close": 0.17, "volume": 289233.0}, {"date": "2018-01-11", "close": 0.17, "volume": 22406.0}, {"date": "2018-01-12", "close": 0.17, "volume": 122950.0}, {"date": "2018-01-15", "close": 0.165, "volume": 220717.0}, {"date": "2018-01-16", "close": 0.18, "volume": 305938.0}, {"date": "2018-01-17", "close": 0.18, "volume": 155327.0}, {"date": "2018-01-18", "close": 0.18, "volume": 161157.0}, {"date": "2018-01-19", "close": 0.19, "volume": 363254.0}, {"date": "2018-01-22", "close": 0.19, "volume": 760045.0}, {"date": "2018-01-24", "close": 0.18, "volume": 133105.0}, {"date": "2018-01-29", "close": 0.185, "volume": 103486.0}, {"date": "2018-01-30", "close": 0.18, "volume": 43644.0}, {"date": "2018-01-31", "close": 0.17, "volume": 179507.0}, {"date": "2018-02-01", "close": 0.175, "volume": 301101.0}, {"date": "2018-02-02", "close": 0.175, "volume": 241043.0}, {"date": "2018-02-05", "close": 0.18, "volume": 393796.0}, {"date": "2018-02-06", "close": 0.175, "volume": 674286.0}, {"date": "2018-02-07", "close": 0.175, "volume": 153348.0}, {"date": "2018-02-08", "close": 0.17, "volume": 8024.0}, {"date": "2018-02-09", "close": 0.17, "volume": 512548.0}, {"date": "2018-02-12", "close": 0.165, "volume": 79887.0}, {"date": "2018-02-13", "close": 0.175, "volume": 90000.0}, {"date": "2018-02-14", "close": 0.175, "volume": 142485.0}, {"date": "2018-02-15", "close": 0.175, "volume": 159418.0}, {"date": "2018-02-16", "close": 0.16, "volume": 359252.0}, {"date": "2018-02-19", "close": 0.165, "volume": 164700.0}, {"date": "2018-02-20", "close": 0.17, "volume": 35882.0}, {"date": "2018-02-21", "close": 0.17, "volume": 124589.0}, {"date": "2018-02-22", "close": 0.165, "volume": 300753.0}, {"date": "2018-02-23", "close": 0.17, "volume": 62531.0}, {"date": "2018-02-26", "close": 0.17, "volume": 231482.0}, {"date": "2018-02-27", "close": 0.175, "volume": 1470563.0}, {"date": "2018-02-28", "close": 0.165, "volume": 668935.0}, {"date": "2018-03-01", "close": 0.165, "volume": 274170.0}, {"date": "2018-03-02", "close": 0.165, "volume": 30000.0}, {"date": "2018-03-05", "close": 0.165, "volume": 1402.0}, {"date": "2018-03-06", "close": 0.17, "volume": 200000.0}, {"date": "2018-03-07", "close": 0.17, "volume": 65000.0}, {"date": "2018-03-13", "close": 0.185, "volume": 3000800.0}, {"date": "2018-03-14", "close": 0.195, "volume": 2056900.0}, {"date": "2018-03-15", "close": 0.195, "volume": 1000553.0}, {"date": "2018-03-16", "close": 0.195, "volume": 1542086.0}, {"date": "2018-03-19", "close": 0.195, "volume": 3074741.0}, {"date": "2018-03-20", "close": 0.2, "volume": 1287820.0}, {"date": "2018-03-21", "close": 0.2, "volume": 202001.0}, {"date": "2018-03-22", "close": 0.205, "volume": 6551355.0}, {"date": "2018-03-23", "close": 0.195, "volume": 717907.0}, {"date": "2018-03-27", "close": 0.205, "volume": 430160.0}, {"date": "2018-03-28", "close": 0.2, "volume": 112082.0}, {"date": "2018-03-29", "close": 0.205, "volume": 127922.0}, {"date": "2018-04-03", "close": 0.205, "volume": 64752.0}, {"date": "2018-04-05", "close": 0.205, "volume": 286234.0}, {"date": "2018-04-06", "close": 0.2, "volume": 37500.0}, {"date": "2018-04-09", "close": 0.19, "volume": 541087.0}, {"date": "2018-04-10", "close": 0.2, "volume": 13111.0}, {"date": "2018-04-11", "close": 0.2, "volume": 209653.0}, {"date": "2018-04-13", "close": 0.195, "volume": 189471.0}, {"date": "2018-04-16", "close": 0.195, "volume": 125282.0}, {"date": "2018-04-17", "close": 0.195, "volume": 72999.0}, {"date": "2018-04-18", "close": 0.2, "volume": 45000.0}, {"date": "2018-04-19", "close": 0.2, "volume": 28183.0}, {"date": "2018-04-20", "close": 0.2, "volume": 18000.0}, {"date": "2018-04-23", "close": 0.2, "volume": 386282.0}, {"date": "2018-04-24", "close": 0.2, "volume": 43945.0}, {"date": "2018-04-26", "close": 0.2, "volume": 37001.0}, {"date": "2018-04-27", "close": 0.2, "volume": 418010.0}, {"date": "2018-04-30", "close": 0.2, "volume": 40500.0}, {"date": "2018-05-01", "close": 0.2, "volume": 46620.0}, {"date": "2018-05-02", "close": 0.205, "volume": 291749.0}, {"date": "2018-05-03", "close": 0.205, "volume": 123022.0}, {"date": "2018-05-04", "close": 0.205, "volume": 216623.0}, {"date": "2018-05-07", "close": 0.21, "volume": 188123.0}, {"date": "2018-05-08", "close": 0.21, "volume": 110224.0}, {"date": "2018-05-09", "close": 0.215, "volume": 729203.0}, {"date": "2018-05-10", "close": 0.215, "volume": 843.0}, {"date": "2018-05-11", "close": 0.215, "volume": 36818.0}, {"date": "2018-05-14", "close": 0.215, "volume": 171793.0}, {"date": "2018-05-15", "close": 0.225, "volume": 234798.0}, {"date": "2018-05-16", "close": 0.23, "volume": 128770.0}, {"date": "2018-05-17", "close": 0.225, "volume": 100000.0}, {"date": "2018-05-18", "close": 0.22, "volume": 106441.0}, {"date": "2018-05-21", "close": 0.22, "volume": 9040.0}, {"date": "2018-05-22", "close": 0.22, "volume": 401659.0}, {"date": "2018-05-24", "close": 0.22, "volume": 2617068.0}, {"date": "2018-05-25", "close": 0.225, "volume": 514227.0}, {"date": "2018-05-28", "close": 0.22, "volume": 340155.0}, {"date": "2018-05-29", "close": 0.22, "volume": 539624.0}, {"date": "2018-05-30", "close": 0.215, "volume": 364427.0}, {"date": "2018-05-31", "close": 0.225, "volume": 293178.0}, {"date": "2018-06-01", "close": 0.22, "volume": 5956.0}, {"date": "2018-06-04", "close": 0.215, "volume": 114626.0}, {"date": "2018-06-05", "close": 0.215, "volume": 196351.0}, {"date": "2018-06-06", "close": 0.22, "volume": 44189.0}, {"date": "2018-06-07", "close": 0.22, "volume": 48001.0}, {"date": "2018-06-08", "close": 0.22, "volume": 78550.0}, {"date": "2018-06-12", "close": 0.22, "volume": 672463.0}, {"date": "2018-06-13", "close": 0.215, "volume": 13301.0}, {"date": "2018-06-14", "close": 0.215, "volume": 92019.0}, {"date": "2018-06-15", "close": 0.215, "volume": 22900.0}, {"date": "2018-06-18", "close": 0.215, "volume": 187538.0}, {"date": "2018-06-19", "close": 0.22, "volume": 426086.0}, {"date": "2018-06-20", "close": 0.235, "volume": 2258402.0}, {"date": "2018-06-21", "close": 0.235, "volume": 413948.0}, {"date": "2018-06-22", "close": 0.245, "volume": 114006.0}, {"date": "2018-06-25", "close": 0.245, "volume": 510606.0}, {"date": "2018-06-26", "close": 0.245, "volume": 89999.0}, {"date": "2018-06-27", "close": 0.24, "volume": 70591.0}, {"date": "2018-06-28", "close": 0.24, "volume": 872290.0}, {"date": "2018-06-29", "close": 0.245, "volume": 40174.0}, {"date": "2018-07-02", "close": 0.24, "volume": 302380.0}, {"date": "2018-07-03", "close": 0.24, "volume": 460469.0}, {"date": "2018-07-04", "close": 0.23, "volume": 203958.0}, {"date": "2018-07-05", "close": 0.23, "volume": 4347.0}, {"date": "2018-07-06", "close": 0.235, "volume": 26286.0}, {"date": "2018-07-09", "close": 0.235, "volume": 114776.0}, {"date": "2018-07-10", "close": 0.24, "volume": 203264.0}, {"date": "2018-07-11", "close": 0.25, "volume": 174275.0}, {"date": "2018-07-12", "close": 0.245, "volume": 114564.0}, {"date": "2018-07-13", "close": 0.245, "volume": 149871.0}, {"date": "2018-07-16", "close": 0.25, "volume": 50000.0}, {"date": "2018-07-17", "close": 0.245, "volume": 33805.0}, {"date": "2018-07-18", "close": 0.24, "volume": 4896429.0}, {"date": "2018-07-19", "close": 0.245, "volume": 204578.0}, {"date": "2018-07-20", "close": 0.24, "volume": 170019.0}, {"date": "2018-07-23", "close": 0.245, "volume": 1711235.0}, {"date": "2018-07-24", "close": 0.25, "volume": 140761.0}, {"date": "2018-07-25", "close": 0.245, "volume": 298621.0}, {"date": "2018-07-26", "close": 0.245, "volume": 104755.0}, {"date": "2018-07-27", "close": 0.245, "volume": 3920231.0}, {"date": "2018-07-30", "close": 0.245, "volume": 126032.0}, {"date": "2018-07-31", "close": 0.24, "volume": 126066.0}, {"date": "2018-08-01", "close": 0.235, "volume": 176236.0}, {"date": "2018-08-02", "close": 0.235, "volume": 311874.0}, {"date": "2018-08-03", "close": 0.24, "volume": 58852.0}, {"date": "2018-08-06", "close": 0.245, "volume": 132459.0}, {"date": "2018-08-07", "close": 0.245, "volume": 141557.0}, {"date": "2018-08-08", "close": 0.24, "volume": 110418.0}, {"date": "2018-08-09", "close": 0.24, "volume": 58924.0}, {"date": "2018-08-10", "close": 0.24, "volume": 75798.0}, {"date": "2018-08-13", "close": 0.24, "volume": 63399.0}, {"date": "2018-08-14", "close": 0.235, "volume": 1.0}, {"date": "2018-08-15", "close": 0.23, "volume": 193142.0}, {"date": "2018-08-16", "close": 0.23, "volume": 125048.0}, {"date": "2018-08-17", "close": 0.23, "volume": 910553.0}, {"date": "2018-08-20", "close": 0.23, "volume": 490898.0}, {"date": "2018-08-21", "close": 0.23, "volume": 153026.0}, {"date": "2018-08-22", "close": 0.225, "volume": 8820.0}, {"date": "2018-08-23", "close": 0.22, "volume": 87053.0}, {"date": "2018-08-24", "close": 0.225, "volume": 401207.0}, {"date": "2018-08-27", "close": 0.215, "volume": 321586.0}, {"date": "2018-08-28", "close": 0.225, "volume": 2008607.0}, {"date": "2018-08-30", "close": 0.215, "volume": 1856274.0}, {"date": "2018-08-31", "close": 0.225, "volume": 1192821.0}, {"date": "2018-09-03", "close": 0.235, "volume": 1533184.0}, {"date": "2018-09-04", "close": 0.23, "volume": 1478368.0}, {"date": "2018-09-05", "close": 0.235, "volume": 5542944.0}, {"date": "2018-09-06", "close": 0.23, "volume": 1380740.0}, {"date": "2018-09-07", "close": 0.225, "volume": 320000.0}, {"date": "2018-09-10", "close": 0.225, "volume": 100601.0}, {"date": "2018-09-11", "close": 0.23, "volume": 217500.0}, {"date": "2018-09-12", "close": 0.225, "volume": 123000.0}, {"date": "2018-09-13", "close": 0.225, "volume": 155060.0}, {"date": "2018-09-14", "close": 0.225, "volume": 228211.0}, {"date": "2018-09-17", "close": 0.22, "volume": 1101697.0}, {"date": "2018-09-18", "close": 0.215, "volume": 348265.0}, {"date": "2018-09-19", "close": 0.21, "volume": 163000.0}, {"date": "2018-09-20", "close": 0.215, "volume": 90990.0}, {"date": "2018-09-24", "close": 0.205, "volume": 25785.0}, {"date": "2018-09-25", "close": 0.205, "volume": 100000.0}, {"date": "2018-09-26", "close": 0.205, "volume": 189897.0}, {"date": "2018-09-27", "close": 0.205, "volume": 192190.0}, {"date": "2018-09-28", "close": 0.21, "volume": 133963.0}, {"date": "2018-10-01", "close": 0.205, "volume": 109098.0}, {"date": "2018-10-02", "close": 0.205, "volume": 229342.0}, {"date": "2018-10-03", "close": 0.21, "volume": 190000.0}, {"date": "2018-10-04", "close": 0.21, "volume": 9500.0}, {"date": "2018-10-05", "close": 0.2, "volume": 752546.0}, {"date": "2018-10-08", "close": 0.2, "volume": 242544.0}, {"date": "2018-10-09", "close": 0.21, "volume": 77000.0}, {"date": "2018-10-10", "close": 0.2, "volume": 53000.0}, {"date": "2018-10-11", "close": 0.19, "volume": 460233.0}, {"date": "2018-10-12", "close": 0.19, "volume": 483739.0}, {"date": "2018-10-15", "close": 0.19, "volume": 95949.0}, {"date": "2018-10-17", "close": 0.175, "volume": 139000.0}, {"date": "2018-10-18", "close": 0.18, "volume": 168000.0}, {"date": "2018-10-19", "close": 0.175, "volume": 322448.0}, {"date": "2018-10-22", "close": 0.17, "volume": 258019.0}, {"date": "2018-10-23", "close": 0.155, "volume": 1001625.0}, {"date": "2018-10-24", "close": 0.16, "volume": 10742527.0}, {"date": "2018-10-25", "close": 0.125, "volume": 25958251.0}, {"date": "2018-10-26", "close": 0.125, "volume": 3453726.0}, {"date": "2018-10-29", "close": 0.125, "volume": 1864998.0}, {"date": "2018-10-30", "close": 0.12, "volume": 1393118.0}, {"date": "2018-10-31", "close": 0.12, "volume": 259281.0}, {"date": "2018-11-01", "close": 0.125, "volume": 412665.0}, {"date": "2018-11-02", "close": 0.115, "volume": 1357871.0}, {"date": "2018-11-05", "close": 0.122, "volume": 970229.0}, {"date": "2018-11-06", "close": 0.12, "volume": 44064.0}, {"date": "2018-11-07", "close": 0.115, "volume": 346376.0}, {"date": "2018-11-08", "close": 0.12, "volume": 832724.0}, {"date": "2018-11-09", "close": 0.12, "volume": 1320457.0}, {"date": "2018-11-12", "close": 0.12, "volume": 584437.0}, {"date": "2018-11-14", "close": 0.115, "volume": 101103.0}, {"date": "2018-11-15", "close": 0.097, "volume": 5566794.0}, {"date": "2018-11-16", "close": 0.092, "volume": 1608352.0}, {"date": "2018-11-19", "close": 0.092, "volume": 479292.0}, {"date": "2018-11-20", "close": 0.095, "volume": 25925.0}, {"date": "2018-11-21", "close": 0.088, "volume": 14184689.0}, {"date": "2018-11-22", "close": 0.092, "volume": 1934185.0}, {"date": "2018-11-23", "close": 0.105, "volume": 1015938.0}, {"date": "2018-11-26", "close": 0.105, "volume": 194238.0}, {"date": "2018-11-27", "close": 0.105, "volume": 317813.0}, {"date": "2018-11-28", "close": 0.105, "volume": 117938.0}, {"date": "2018-11-29", "close": 0.105, "volume": 166750.0}, {"date": "2018-11-30", "close": 0.11, "volume": 177752.0}, {"date": "2018-12-03", "close": 0.115, "volume": 115000.0}, {"date": "2018-12-04", "close": 0.115, "volume": 7343.0}, {"date": "2018-12-05", "close": 0.11, "volume": 90505.0}, {"date": "2018-12-06", "close": 0.11, "volume": 118931.0}, {"date": "2018-12-07", "close": 0.11, "volume": 151630.0}, {"date": "2018-12-10", "close": 0.1, "volume": 500000.0}, {"date": "2018-12-11", "close": 0.099, "volume": 1405177.0}, {"date": "2018-12-12", "close": 0.098, "volume": 300200.0}, {"date": "2018-12-13", "close": 0.099, "volume": 21787.0}, {"date": "2018-12-14", "close": 0.096, "volume": 54275.0}, {"date": "2018-12-17", "close": 0.098, "volume": 57571.0}, {"date": "2018-12-18", "close": 0.098, "volume": 5725.0}, {"date": "2018-12-19", "close": 0.096, "volume": 94783.0}, {"date": "2018-12-20", "close": 0.095, "volume": 2888241.0}, {"date": "2018-12-21", "close": 0.096, "volume": 43192.0}, {"date": "2018-12-24", "close": 0.096, "volume": 9139.0}, {"date": "2019-01-02", "close": 0.097, "volume": 5290.0}, {"date": "2019-01-04", "close": 0.105, "volume": 16112.0}, {"date": "2019-01-07", "close": 0.105, "volume": 10000.0}, {"date": "2019-01-08", "close": 0.105, "volume": 65705.0}, {"date": "2019-01-09", "close": 0.105, "volume": 162105.0}, {"date": "2019-01-10", "close": 0.1, "volume": 43475.0}, {"date": "2019-01-11", "close": 0.105, "volume": 15614.0}, {"date": "2019-01-14", "close": 0.11, "volume": 46601.0}, {"date": "2019-01-15", "close": 0.11, "volume": 125000.0}, {"date": "2019-01-22", "close": 0.11, "volume": 50000.0}, {"date": "2019-01-23", "close": 0.1, "volume": 212390.0}, {"date": "2019-01-24", "close": 0.1, "volume": 470664.0}, {"date": "2019-01-25", "close": 0.1, "volume": 575076.0}, {"date": "2019-01-29", "close": 0.1, "volume": 40000.0}, {"date": "2019-01-30", "close": 0.1, "volume": 36923.0}, {"date": "2019-01-31", "close": 0.097, "volume": 390319.0}, {"date": "2019-02-01", "close": 0.095, "volume": 354339.0}, {"date": "2019-02-04", "close": 0.094, "volume": 103807.0}, {"date": "2019-02-05", "close": 0.095, "volume": 176792.0}, {"date": "2019-02-06", "close": 0.094, "volume": 102343.0}, {"date": "2019-02-07", "close": 0.094, "volume": 88077.0}, {"date": "2019-02-08", "close": 0.094, "volume": 219029.0}, {"date": "2019-02-11", "close": 0.091, "volume": 37736.0}, {"date": "2019-02-12", "close": 0.09, "volume": 32106.0}, {"date": "2019-02-13", "close": 0.089, "volume": 142483.0}, {"date": "2019-02-14", "close": 0.09, "volume": 158573.0}, {"date": "2019-02-15", "close": 0.078, "volume": 611910.0}, {"date": "2019-02-18", "close": 0.074, "volume": 933823.0}, {"date": "2019-02-19", "close": 0.074, "volume": 7428659.0}, {"date": "2019-02-20", "close": 0.07, "volume": 426571.0}, {"date": "2019-02-21", "close": 0.071, "volume": 105.0}, {"date": "2019-02-22", "close": 0.068, "volume": 241974.0}, {"date": "2019-02-25", "close": 0.07, "volume": 390052.0}, {"date": "2019-02-26", "close": 0.073, "volume": 190236.0}, {"date": "2019-02-27", "close": 0.072, "volume": 671227.0}, {"date": "2019-02-28", "close": 0.065, "volume": 1214302.0}, {"date": "2019-03-01", "close": 0.067, "volume": 445544.0}, {"date": "2019-03-04", "close": 0.06, "volume": 24824996.0}, {"date": "2019-03-05", "close": 0.056, "volume": 548439.0}, {"date": "2019-03-06", "close": 0.057, "volume": 763533.0}, {"date": "2019-03-07", "close": 0.06, "volume": 216103.0}, {"date": "2019-03-08", "close": 0.06, "volume": 2660107.0}, {"date": "2019-03-11", "close": 0.063, "volume": 728064.0}, {"date": "2019-03-13", "close": 0.068, "volume": 2727.0}, {"date": "2019-03-14", "close": 0.078, "volume": 236839.0}, {"date": "2019-03-15", "close": 0.08, "volume": 176624.0}, {"date": "2019-03-18", "close": 0.08, "volume": 75100.0}, {"date": "2019-03-19", "close": 0.075, "volume": 454981.0}, {"date": "2019-03-20", "close": 0.07, "volume": 477344.0}, {"date": "2019-03-21", "close": 0.066, "volume": 469727.0}, {"date": "2019-03-22", "close": 0.065, "volume": 900335.0}, {"date": "2019-03-25", "close": 0.065, "volume": 265653.0}, {"date": "2019-03-26", "close": 0.057, "volume": 4366875.0}, {"date": "2019-03-27", "close": 0.06, "volume": 73277.0}, {"date": "2019-03-28", "close": 0.057, "volume": 1081726.0}, {"date": "2019-03-29", "close": 0.06, "volume": 634805.0}, {"date": "2019-04-01", "close": 0.058, "volume": 48687.0}, {"date": "2019-04-02", "close": 0.06, "volume": 1200195.0}, {"date": "2019-04-04", "close": 0.059, "volume": 14000.0}, {"date": "2019-04-05", "close": 0.059, "volume": 331610.0}, {"date": "2019-04-08", "close": 0.058, "volume": 27458.0}, {"date": "2019-04-09", "close": 0.058, "volume": 388888.0}, {"date": "2019-04-10", "close": 0.058, "volume": 228003.0}, {"date": "2019-04-16", "close": 0.059, "volume": 1739114.0}, {"date": "2019-04-17", "close": 0.06, "volume": 842541.0}, {"date": "2019-04-18", "close": 0.059, "volume": 361000.0}, {"date": "2019-04-23", "close": 0.06, "volume": 28000.0}, {"date": "2019-04-24", "close": 0.059, "volume": 187819.0}, {"date": "2019-04-26", "close": 0.06, "volume": 335551.0}, {"date": "2019-04-29", "close": 0.059, "volume": 94959.0}, {"date": "2019-05-01", "close": 0.059, "volume": 76786.0}, {"date": "2019-05-02", "close": 0.056, "volume": 1666054.0}, {"date": "2019-05-03", "close": 0.056, "volume": 15804.0}, {"date": "2019-05-06", "close": 0.057, "volume": 162510.0}, {"date": "2019-05-07", "close": 0.069, "volume": 308708.0}, {"date": "2019-05-09", "close": 0.066, "volume": 108761.0}, {"date": "2019-05-10", "close": 0.068, "volume": 162375.0}, {"date": "2019-05-14", "close": 0.066, "volume": 1080.0}, {"date": "2019-05-17", "close": 0.064, "volume": 88689.0}, {"date": "2019-05-21", "close": 0.064, "volume": 137253.0}, {"date": "2019-05-22", "close": 0.057, "volume": 310586.0}, {"date": "2019-05-23", "close": 0.061, "volume": 108645.0}, {"date": "2019-05-27", "close": 0.059, "volume": 59614.0}, {"date": "2019-05-28", "close": 0.064, "volume": 502767.0}, {"date": "2019-05-29", "close": 0.062, "volume": 258819.0}, {"date": "2019-05-31", "close": 0.066, "volume": 226053.0}, {"date": "2019-06-04", "close": 0.06, "volume": 85797.0}, {"date": "2019-06-05", "close": 0.06, "volume": 2762.0}, {"date": "2019-06-06", "close": 0.06, "volume": 20000.0}, {"date": "2019-06-07", "close": 0.059, "volume": 89338.0}, {"date": "2019-06-11", "close": 0.059, "volume": 119450.0}, {"date": "2019-06-12", "close": 0.059, "volume": 449273.0}, {"date": "2019-06-13", "close": 0.058, "volume": 211240.0}, {"date": "2019-06-14", "close": 0.057, "volume": 494531.0}, {"date": "2019-06-17", "close": 0.055, "volume": 142638.0}, {"date": "2019-06-18", "close": 0.054, "volume": 269109.0}, {"date": "2019-06-19", "close": 0.053, "volume": 827363.0}, {"date": "2019-06-20", "close": 0.053, "volume": 981259.0}, {"date": "2019-06-21", "close": 0.051, "volume": 1498002.0}, {"date": "2019-06-24", "close": 0.052, "volume": 100000.0}, {"date": "2019-06-25", "close": 0.052, "volume": 2394471.0}, {"date": "2019-06-26", "close": 0.05, "volume": 1625343.0}, {"date": "2019-06-27", "close": 0.05, "volume": 1125009.0}, {"date": "2019-06-28", "close": 0.047, "volume": 963934.0}, {"date": "2019-07-01", "close": 0.05, "volume": 205988.0}, {"date": "2019-07-02", "close": 0.05, "volume": 24840.0}, {"date": "2019-07-03", "close": 0.05, "volume": 9172.0}, {"date": "2019-07-04", "close": 0.05, "volume": 38300.0}, {"date": "2019-07-05", "close": 0.05, "volume": 40000.0}, {"date": "2019-07-08", "close": 0.05, "volume": 103806.0}, {"date": "2019-07-09", "close": 0.056, "volume": 25851.0}, {"date": "2019-07-15", "close": 0.055, "volume": 280862.0}, {"date": "2019-07-17", "close": 0.058, "volume": 40928.0}, {"date": "2019-07-18", "close": 0.058, "volume": 433000.0}, {"date": "2019-07-22", "close": 0.058, "volume": 36000.0}, {"date": "2019-07-23", "close": 0.056, "volume": 60350.0}, {"date": "2019-07-24", "close": 0.057, "volume": 298006.0}, {"date": "2019-07-25", "close": 0.06, "volume": 463915.0}, {"date": "2019-07-26", "close": 0.065, "volume": 549676.0}, {"date": "2019-07-29", "close": 0.065, "volume": 346889.0}, {"date": "2019-07-30", "close": 0.07, "volume": 862477.0}, {"date": "2019-07-31", "close": 0.065, "volume": 233085.0}, {"date": "2019-08-01", "close": 0.066, "volume": 195264.0}, {"date": "2019-08-02", "close": 0.07, "volume": 57120.0}, {"date": "2019-08-05", "close": 0.064, "volume": 358535.0}, {"date": "2019-08-06", "close": 0.061, "volume": 358022.0}, {"date": "2019-08-07", "close": 0.061, "volume": 30598.0}, {"date": "2019-08-08", "close": 0.063, "volume": 216150.0}, {"date": "2019-08-09", "close": 0.061, "volume": 281399.0}, {"date": "2019-08-12", "close": 0.06, "volume": 236000.0}, {"date": "2019-08-13", "close": 0.06, "volume": 1829662.0}, {"date": "2019-08-14", "close": 0.06, "volume": 87000.0}, {"date": "2019-08-15", "close": 0.058, "volume": 549454.0}, {"date": "2019-08-16", "close": 0.059, "volume": 5937.0}, {"date": "2019-08-19", "close": 0.06, "volume": 91900.0}, {"date": "2019-08-20", "close": 0.06, "volume": 68300.0}, {"date": "2019-08-21", "close": 0.058, "volume": 171222.0}, {"date": "2019-08-22", "close": 0.062, "volume": 66852.0}, {"date": "2019-08-26", "close": 0.062, "volume": 148000.0}, {"date": "2019-08-27", "close": 0.059, "volume": 35000.0}, {"date": "2019-08-28", "close": 0.059, "volume": 50000.0}, {"date": "2019-08-29", "close": 0.06, "volume": 42000.0}, {"date": "2019-08-30", "close": 0.057, "volume": 482760.0}, {"date": "2019-09-02", "close": 0.057, "volume": 15961.0}, {"date": "2019-09-06", "close": 0.058, "volume": 196399.0}, {"date": "2019-09-09", "close": 0.058, "volume": 99686.0}, {"date": "2019-09-10", "close": 0.06, "volume": 33000.0}, {"date": "2019-09-11", "close": 0.058, "volume": 1354500.0}, {"date": "2019-09-12", "close": 0.059, "volume": 895000.0}, {"date": "2019-09-13", "close": 0.057, "volume": 521745.0}, {"date": "2019-09-16", "close": 0.058, "volume": 17000.0}, {"date": "2019-09-17", "close": 0.057, "volume": 379247.0}, {"date": "2019-09-18", "close": 0.057, "volume": 620971.0}, {"date": "2019-09-19", "close": 0.058, "volume": 1395624.0}, {"date": "2019-09-20", "close": 0.057, "volume": 1248069.0}, {"date": "2019-09-23", "close": 0.058, "volume": 334560.0}, {"date": "2019-09-24", "close": 0.058, "volume": 100000.0}, {"date": "2019-09-25", "close": 0.057, "volume": 111351.0}, {"date": "2019-09-26", "close": 0.057, "volume": 241244.0}, {"date": "2019-09-27", "close": 0.056, "volume": 851243.0}, {"date": "2019-09-30", "close": 0.056, "volume": 87197.0}, {"date": "2019-10-02", "close": 0.057, "volume": 20000.0}, {"date": "2019-10-03", "close": 0.057, "volume": 270000.0}, {"date": "2019-10-07", "close": 0.056, "volume": 104458.0}, {"date": "2019-10-08", "close": 0.056, "volume": 126262.0}, {"date": "2019-10-09", "close": 0.056, "volume": 791519.0}, {"date": "2019-10-10", "close": 0.052, "volume": 50000.0}, {"date": "2019-10-11", "close": 0.052, "volume": 285875.0}, {"date": "2019-10-14", "close": 0.051, "volume": 1243833.0}, {"date": "2019-10-16", "close": 0.05, "volume": 1464013.0}, {"date": "2019-10-21", "close": 0.052, "volume": 174862.0}, {"date": "2019-10-23", "close": 0.059, "volume": 1389565.0}, {"date": "2019-10-24", "close": 0.06, "volume": 697897.0}, {"date": "2019-10-25", "close": 0.069, "volume": 108593.0}, {"date": "2019-10-28", "close": 0.068, "volume": 380005.0}, {"date": "2019-10-29", "close": 0.073, "volume": 402256.0}, {"date": "2019-10-30", "close": 0.068, "volume": 479765.0}, {"date": "2019-10-31", "close": 0.073, "volume": 40392.0}, {"date": "2019-11-01", "close": 0.07, "volume": 71712.0}, {"date": "2019-11-04", "close": 0.068, "volume": 91198.0}, {"date": "2019-11-06", "close": 0.065, "volume": 50000.0}, {"date": "2019-11-07", "close": 0.068, "volume": 247248.0}, {"date": "2019-11-08", "close": 0.064, "volume": 210000.0}, {"date": "2019-11-11", "close": 0.062, "volume": 177778.0}, {"date": "2019-11-13", "close": 0.061, "volume": 321928.0}, {"date": "2019-11-15", "close": 0.064, "volume": 100000.0}, {"date": "2019-11-18", "close": 0.064, "volume": 404256.0}, {"date": "2019-11-19", "close": 0.067, "volume": 15000.0}, {"date": "2019-11-21", "close": 0.069, "volume": 554446.0}, {"date": "2019-11-22", "close": 0.072, "volume": 1013000.0}, {"date": "2019-11-25", "close": 0.068, "volume": 138109.0}, {"date": "2019-11-26", "close": 0.066, "volume": 48017.0}, {"date": "2019-11-28", "close": 0.066, "volume": 504542.0}, {"date": "2019-12-02", "close": 0.055, "volume": 2002944.0}, {"date": "2019-12-04", "close": 0.06, "volume": 970870.0}, {"date": "2019-12-05", "close": 0.06, "volume": 299919.0}, {"date": "2019-12-06", "close": 0.058, "volume": 226744.0}, {"date": "2019-12-09", "close": 0.058, "volume": 97878.0}, {"date": "2019-12-10", "close": 0.059, "volume": 1500.0}, {"date": "2019-12-13", "close": 0.059, "volume": 226007.0}, {"date": "2019-12-18", "close": 0.059, "volume": 119158.0}, {"date": "2019-12-19", "close": 0.06, "volume": 47541.0}, {"date": "2019-12-20", "close": 0.06, "volume": 2200.0}, {"date": "2019-12-23", "close": 0.06, "volume": 685477.0}, {"date": "2019-12-24", "close": 0.06, "volume": 109812.0}, {"date": "2019-12-27", "close": 0.06, "volume": 653459.0}, {"date": "2019-12-30", "close": 0.059, "volume": 472754.0}, {"date": "2020-01-02", "close": 0.06, "volume": 7967.0}, {"date": "2020-01-03", "close": 0.062, "volume": 190355.0}, {"date": "2020-01-07", "close": 0.065, "volume": 280000.0}, {"date": "2020-01-10", "close": 0.064, "volume": 24553.0}, {"date": "2020-01-13", "close": 0.065, "volume": 277027.0}, {"date": "2020-01-14", "close": 0.065, "volume": 43406.0}, {"date": "2020-01-15", "close": 0.064, "volume": 92614.0}, {"date": "2020-01-17", "close": 0.065, "volume": 20276.0}, {"date": "2020-01-20", "close": 0.062, "volume": 88846.0}, {"date": "2020-01-22", "close": 0.062, "volume": 12500.0}, {"date": "2020-01-28", "close": 0.065, "volume": 140000.0}, {"date": "2020-01-29", "close": 0.065, "volume": 83592.0}, {"date": "2020-01-30", "close": 0.068, "volume": 22550.0}, {"date": "2020-02-04", "close": 0.065, "volume": 50628.0}, {"date": "2020-02-05", "close": 0.063, "volume": 109169.0}, {"date": "2020-02-06", "close": 0.062, "volume": 150000.0}, {"date": "2020-02-10", "close": 0.066, "volume": 400000.0}, {"date": "2020-02-11", "close": 0.067, "volume": 100000.0}, {"date": "2020-02-12", "close": 0.065, "volume": 732632.0}, {"date": "2020-02-13", "close": 0.065, "volume": 21290.0}, {"date": "2020-02-14", "close": 0.067, "volume": 7470.0}, {"date": "2020-02-17", "close": 0.065, "volume": 193289.0}, {"date": "2020-02-18", "close": 0.064, "volume": 203612.0}, {"date": "2020-02-19", "close": 0.065, "volume": 312156.0}, {"date": "2020-02-20", "close": 0.065, "volume": 556275.0}, {"date": "2020-02-21", "close": 0.065, "volume": 165189.0}, {"date": "2020-02-24", "close": 0.064, "volume": 720956.0}, {"date": "2020-02-26", "close": 0.064, "volume": 1011121.0}, {"date": "2020-02-27", "close": 0.063, "volume": 348766.0}, {"date": "2020-02-28", "close": 0.054, "volume": 6338118.0}, {"date": "2020-03-02", "close": 0.05, "volume": 13209702.0}, {"date": "2020-03-03", "close": 0.047, "volume": 100000.0}, {"date": "2020-03-04", "close": 0.042, "volume": 1850396.0}, {"date": "2020-03-05", "close": 0.034, "volume": 3199135.0}, {"date": "2020-03-06", "close": 0.035, "volume": 1400000.0}, {"date": "2020-03-09", "close": 0.036, "volume": 529698.0}, {"date": "2020-03-10", "close": 0.037, "volume": 27003.0}, {"date": "2020-03-12", "close": 0.029, "volume": 242804.0}, {"date": "2020-03-13", "close": 0.028, "volume": 504000.0}, {"date": "2020-03-16", "close": 0.025, "volume": 207769.0}, {"date": "2020-03-17", "close": 0.027, "volume": 94614.0}, {"date": "2020-03-18", "close": 0.031, "volume": 503718.0}, {"date": "2020-03-20", "close": 0.03, "volume": 70000.0}, {"date": "2020-03-23", "close": 0.02, "volume": 1100715.0}, {"date": "2020-03-24", "close": 0.021, "volume": 266863.0}, {"date": "2020-03-25", "close": 0.022, "volume": 1248828.0}, {"date": "2020-03-26", "close": 0.022, "volume": 63000.0}, {"date": "2020-03-27", "close": 0.021, "volume": 120000.0}, {"date": "2020-03-30", "close": 0.022, "volume": 499.0}, {"date": "2020-03-31", "close": 0.027, "volume": 248297.0}, {"date": "2020-04-01", "close": 0.032, "volume": 309794.0}, {"date": "2020-04-02", "close": 0.03, "volume": 16700.0}, {"date": "2020-04-03", "close": 0.026, "volume": 290000.0}, {"date": "2020-04-06", "close": 0.025, "volume": 281753.0}, {"date": "2020-04-07", "close": 0.024, "volume": 292344.0}, {"date": "2020-04-08", "close": 0.025, "volume": 194827.0}, {"date": "2020-04-14", "close": 0.025, "volume": 645541.0}, {"date": "2020-04-15", "close": 0.024, "volume": 722916.0}, {"date": "2020-04-17", "close": 0.024, "volume": 371700.0}, {"date": "2020-04-20", "close": 0.023, "volume": 695000.0}, {"date": "2020-04-21", "close": 0.023, "volume": 63300.0}, {"date": "2020-04-22", "close": 0.023, "volume": 199999.0}, {"date": "2020-04-23", "close": 0.02, "volume": 3655199.0}, {"date": "2020-04-24", "close": 0.019, "volume": 127945.0}, {"date": "2020-04-28", "close": 0.02, "volume": 10000.0}, {"date": "2020-04-29", "close": 0.022, "volume": 576528.0}, {"date": "2020-04-30", "close": 0.021, "volume": 772800.0}, {"date": "2020-05-04", "close": 0.021, "volume": 4166.0}, {"date": "2020-05-06", "close": 0.022, "volume": 390000.0}, {"date": "2020-05-07", "close": 0.022, "volume": 95834.0}, {"date": "2020-05-08", "close": 0.021, "volume": 103806.0}, {"date": "2020-05-11", "close": 0.024, "volume": 709200.0}, {"date": "2020-05-13", "close": 0.031, "volume": 240746.0}, {"date": "2020-05-14", "close": 0.029, "volume": 61240.0}, {"date": "2020-05-15", "close": 0.028, "volume": 642814.0}, {"date": "2020-05-18", "close": 0.03, "volume": 6386046.0}, {"date": "2020-05-19", "close": 0.028, "volume": 623996.0}, {"date": "2020-05-20", "close": 0.031, "volume": 253201.0}, {"date": "2020-05-21", "close": 0.032, "volume": 5392541.0}, {"date": "2020-05-22", "close": 0.032, "volume": 784594.0}, {"date": "2020-05-25", "close": 0.032, "volume": 333755.0}, {"date": "2020-05-26", "close": 0.03, "volume": 587834.0}, {"date": "2020-05-27", "close": 0.029, "volume": 503200.0}, {"date": "2020-05-28", "close": 0.035, "volume": 3161608.0}, {"date": "2020-05-29", "close": 0.034, "volume": 813433.0}, {"date": "2020-06-01", "close": 0.034, "volume": 2881047.0}, {"date": "2020-06-02", "close": 0.032, "volume": 2792746.0}, {"date": "2020-06-03", "close": 0.033, "volume": 82252.0}, {"date": "2020-06-04", "close": 0.034, "volume": 3661232.0}, {"date": "2020-06-05", "close": 0.034, "volume": 23842870.0}, {"date": "2020-06-09", "close": 0.035, "volume": 363559.0}, {"date": "2020-06-10", "close": 0.035, "volume": 2381552.0}, {"date": "2020-06-11", "close": 0.034, "volume": 852582.0}, {"date": "2020-06-12", "close": 0.032, "volume": 5485091.0}, {"date": "2020-06-15", "close": 0.039, "volume": 6494543.0}, {"date": "2020-06-16", "close": 0.041, "volume": 686123.0}, {"date": "2020-06-17", "close": 0.041, "volume": 327573.0}, {"date": "2020-06-18", "close": 0.043, "volume": 213343.0}, {"date": "2020-06-19", "close": 0.041, "volume": 379089.0}, {"date": "2020-06-22", "close": 0.04, "volume": 555643.0}, {"date": "2020-06-23", "close": 0.04, "volume": 232916.0}, {"date": "2020-06-24", "close": 0.038, "volume": 47000.0}, {"date": "2020-06-25", "close": 0.037, "volume": 290970.0}, {"date": "2020-06-26", "close": 0.036, "volume": 808396.0}, {"date": "2020-06-29", "close": 0.036, "volume": 426000.0}, {"date": "2020-06-30", "close": 0.036, "volume": 1053511.0}, {"date": "2020-07-01", "close": 0.039, "volume": 121054.0}, {"date": "2020-07-02", "close": 0.04, "volume": 110000.0}, {"date": "2020-07-03", "close": 0.04, "volume": 897662.0}, {"date": "2020-07-06", "close": 0.039, "volume": 405738.0}, {"date": "2020-07-09", "close": 0.038, "volume": 9560557.0}, {"date": "2020-07-10", "close": 0.037, "volume": 1146118.0}, {"date": "2020-07-13", "close": 0.037, "volume": 389183.0}, {"date": "2020-07-14", "close": 0.037, "volume": 166434.0}, {"date": "2020-07-15", "close": 0.036, "volume": 82337.0}, {"date": "2020-07-16", "close": 0.036, "volume": 68243.0}, {"date": "2020-07-17", "close": 0.036, "volume": 63977.0}, {"date": "2020-07-21", "close": 0.036, "volume": 13650.0}, {"date": "2020-07-22", "close": 0.038, "volume": 670807.0}, {"date": "2020-07-23", "close": 0.038, "volume": 13455.0}, {"date": "2020-07-24", "close": 0.039, "volume": 10000.0}, {"date": "2020-07-27", "close": 0.038, "volume": 263465.0}, {"date": "2020-07-30", "close": 0.037, "volume": 131296.0}, {"date": "2020-07-31", "close": 0.037, "volume": 509459.0}, {"date": "2020-08-03", "close": 0.037, "volume": 17701.0}, {"date": "2020-08-04", "close": 0.037, "volume": 155325.0}, {"date": "2020-08-05", "close": 0.037, "volume": 333746.0}, {"date": "2020-08-06", "close": 0.038, "volume": 200000.0}, {"date": "2020-08-07", "close": 0.037, "volume": 146272.0}, {"date": "2020-08-10", "close": 0.039, "volume": 131568.0}, {"date": "2020-08-11", "close": 0.037, "volume": 40539.0}, {"date": "2020-08-13", "close": 0.038, "volume": 401216.0}, {"date": "2020-08-14", "close": 0.037, "volume": 51900.0}, {"date": "2020-08-17", "close": 0.038, "volume": 1565798.0}, {"date": "2020-08-19", "close": 0.038, "volume": 25000.0}, {"date": "2020-08-21", "close": 0.037, "volume": 53212.0}, {"date": "2020-08-24", "close": 0.037, "volume": 55900.0}, {"date": "2020-08-26", "close": 0.039, "volume": 400622.0}, {"date": "2020-08-27", "close": 0.037, "volume": 150000.0}, {"date": "2020-08-28", "close": 0.037, "volume": 26315.0}, {"date": "2020-09-01", "close": 0.028, "volume": 3008271.0}, {"date": "2020-09-02", "close": 0.032, "volume": 208803.0}, {"date": "2020-09-03", "close": 0.03, "volume": 364867.0}, {"date": "2020-09-04", "close": 0.029, "volume": 371720.0}, {"date": "2020-09-08", "close": 0.03, "volume": 125175.0}, {"date": "2020-09-09", "close": 0.031, "volume": 554126.0}, {"date": "2020-09-10", "close": 0.03, "volume": 34324.0}, {"date": "2020-09-11", "close": 0.031, "volume": 293817.0}, {"date": "2020-09-15", "close": 0.033, "volume": 18001.0}, {"date": "2020-09-16", "close": 0.031, "volume": 140894.0}, {"date": "2020-09-17", "close": 0.033, "volume": 44817.0}, {"date": "2020-09-18", "close": 0.032, "volume": 53000.0}, {"date": "2020-09-22", "close": 0.032, "volume": 429644.0}, {"date": "2020-09-23", "close": 0.032, "volume": 150000.0}, {"date": "2020-09-24", "close": 0.032, "volume": 14300.0}, {"date": "2020-09-28", "close": 0.029, "volume": 949054.0}, {"date": "2020-10-01", "close": 0.031, "volume": 312000.0}, {"date": "2020-10-02", "close": 0.032, "volume": 33000.0}, {"date": "2020-10-05", "close": 0.032, "volume": 82904.0}, {"date": "2020-10-07", "close": 0.031, "volume": 148393.0}, {"date": "2020-10-08", "close": 0.031, "volume": 26125.0}, {"date": "2020-10-09", "close": 0.033, "volume": 1104504.0}, {"date": "2020-10-12", "close": 0.033, "volume": 30300.0}, {"date": "2020-10-14", "close": 0.038, "volume": 7695878.0}, {"date": "2020-10-15", "close": 0.044, "volume": 4502839.0}, {"date": "2020-10-16", "close": 0.044, "volume": 4484017.0}, {"date": "2020-10-19", "close": 0.041, "volume": 2511644.0}, {"date": "2020-10-20", "close": 0.047, "volume": 7316068.0}, {"date": "2020-10-21", "close": 0.048, "volume": 2085824.0}, {"date": "2020-10-22", "close": 0.045, "volume": 1355429.0}, {"date": "2020-10-23", "close": 0.05, "volume": 598993.0}, {"date": "2020-10-26", "close": 0.049, "volume": 1235634.0}, {"date": "2020-10-27", "close": 0.047, "volume": 278776.0}, {"date": "2020-10-28", "close": 0.048, "volume": 197469.0}, {"date": "2020-10-29", "close": 0.056, "volume": 652603.0}, {"date": "2020-11-02", "close": 0.055, "volume": 583064.0}, {"date": "2020-11-03", "close": 0.064, "volume": 540999.0}, {"date": "2020-11-04", "close": 0.065, "volume": 1556121.0}, {"date": "2020-11-05", "close": 0.065, "volume": 262258.0}, {"date": "2020-11-06", "close": 0.065, "volume": 740599.0}, {"date": "2020-11-09", "close": 0.065, "volume": 664854.0}, {"date": "2020-11-10", "close": 0.065, "volume": 15230.0}, {"date": "2020-11-12", "close": 0.063, "volume": 1427613.0}, {"date": "2020-11-13", "close": 0.065, "volume": 533576.0}, {"date": "2020-11-16", "close": 0.065, "volume": 222695.0}, {"date": "2020-11-17", "close": 0.065, "volume": 768022.0}, {"date": "2020-11-18", "close": 0.067, "volume": 922728.0}, {"date": "2020-11-19", "close": 0.068, "volume": 145000.0}, {"date": "2020-11-20", "close": 0.078, "volume": 386604.0}, {"date": "2020-11-23", "close": 0.074, "volume": 295098.0}, {"date": "2020-11-24", "close": 0.077, "volume": 406500.0}, {"date": "2020-11-25", "close": 0.076, "volume": 77391.0}, {"date": "2020-11-26", "close": 0.076, "volume": 580291.0}, {"date": "2020-11-27", "close": 0.077, "volume": 323314.0}, {"date": "2020-11-30", "close": 0.075, "volume": 78755.0}, {"date": "2020-12-01", "close": 0.068, "volume": 24322.0}, {"date": "2020-12-02", "close": 0.069, "volume": 20000.0}, {"date": "2020-12-03", "close": 0.072, "volume": 58000.0}, {"date": "2020-12-04", "close": 0.069, "volume": 139000.0}, {"date": "2020-12-08", "close": 0.07, "volume": 7357.0}, {"date": "2020-12-09", "close": 0.071, "volume": 469714.0}, {"date": "2020-12-10", "close": 0.075, "volume": 160585.0}, {"date": "2020-12-11", "close": 0.075, "volume": 35688.0}, {"date": "2020-12-15", "close": 0.08, "volume": 2850271.0}, {"date": "2020-12-16", "close": 0.083, "volume": 256993.0}, {"date": "2020-12-17", "close": 0.083, "volume": 606360.0}, {"date": "2020-12-18", "close": 0.082, "volume": 204067.0}, {"date": "2020-12-21", "close": 0.083, "volume": 250000.0}, {"date": "2020-12-22", "close": 0.081, "volume": 135872.0}, {"date": "2020-12-23", "close": 0.083, "volume": 149240.0}, {"date": "2020-12-30", "close": 0.083, "volume": 10000.0}, {"date": "2020-12-31", "close": 0.081, "volume": 11872.0}, {"date": "2021-01-04", "close": 0.088, "volume": 1206234.0}, {"date": "2021-01-05", "close": 0.084, "volume": 232314.0}, {"date": "2021-01-06", "close": 0.085, "volume": 53263.0}, {"date": "2021-01-08", "close": 0.08, "volume": 147990.0}, {"date": "2021-01-11", "close": 0.081, "volume": 25668.0}, {"date": "2021-01-12", "close": 0.081, "volume": 8000.0}, {"date": "2021-01-13", "close": 0.081, "volume": 127931.0}, {"date": "2021-01-14", "close": 0.078, "volume": 277298.0}, {"date": "2021-01-15", "close": 0.078, "volume": 23253.0}, {"date": "2021-01-18", "close": 0.078, "volume": 30000.0}, {"date": "2021-01-19", "close": 0.079, "volume": 191483.0}, {"date": "2021-01-20", "close": 0.079, "volume": 398797.0}, {"date": "2021-01-22", "close": 0.078, "volume": 195580.0}, {"date": "2021-01-25", "close": 0.075, "volume": 508806.0}, {"date": "2021-01-27", "close": 0.072, "volume": 120411.0}, {"date": "2021-01-28", "close": 0.078, "volume": 242258.0}, {"date": "2021-02-01", "close": 0.078, "volume": 49690.0}, {"date": "2021-02-02", "close": 0.075, "volume": 1673862.0}, {"date": "2021-02-05", "close": 0.078, "volume": 79057.0}, {"date": "2021-02-08", "close": 0.085, "volume": 570676.0}, {"date": "2021-02-09", "close": 0.085, "volume": 475552.0}, {"date": "2021-02-10", "close": 0.076, "volume": 200455.0}, {"date": "2021-02-11", "close": 0.075, "volume": 224463.0}, {"date": "2021-02-12", "close": 0.075, "volume": 28337.0}, {"date": "2021-02-15", "close": 0.077, "volume": 200528.0}, {"date": "2021-02-16", "close": 0.077, "volume": 51110.0}, {"date": "2021-02-17", "close": 0.077, "volume": 100000.0}, {"date": "2021-02-18", "close": 0.077, "volume": 208890.0}, {"date": "2021-02-19", "close": 0.079, "volume": 264656.0}, {"date": "2021-02-22", "close": 0.078, "volume": 145853.0}, {"date": "2021-02-25", "close": 0.075, "volume": 1528402.0}, {"date": "2021-02-26", "close": 0.073, "volume": 872102.0}, {"date": "2021-03-01", "close": 0.073, "volume": 128592.0}, {"date": "2021-03-02", "close": 0.073, "volume": 226986.0}, {"date": "2021-03-03", "close": 0.069, "volume": 1429923.0}, {"date": "2021-03-04", "close": 0.069, "volume": 1128459.0}, {"date": "2021-03-05", "close": 0.067, "volume": 1384795.0}, {"date": "2021-03-08", "close": 0.066, "volume": 1291634.0}, {"date": "2021-03-09", "close": 0.065, "volume": 157476.0}, {"date": "2021-03-10", "close": 0.07, "volume": 944129.0}, {"date": "2021-03-11", "close": 0.065, "volume": 25641.0}, {"date": "2021-03-12", "close": 0.075, "volume": 462147.0}, {"date": "2021-03-17", "close": 0.069, "volume": 594778.0}, {"date": "2021-03-18", "close": 0.07, "volume": 512400.0}, {"date": "2021-03-19", "close": 0.065, "volume": 886157.0}, {"date": "2021-03-22", "close": 0.069, "volume": 43491.0}, {"date": "2021-03-23", "close": 0.066, "volume": 130968.0}, {"date": "2021-03-24", "close": 0.065, "volume": 710290.0}, {"date": "2021-03-25", "close": 0.07, "volume": 231415.0}, {"date": "2021-03-26", "close": 0.073, "volume": 574040.0}, {"date": "2021-03-29", "close": 0.068, "volume": 76000.0}, {"date": "2021-03-30", "close": 0.065, "volume": 1308041.0}, {"date": "2021-03-31", "close": 0.065, "volume": 167000.0}, {"date": "2021-04-01", "close": 0.072, "volume": 1137000.0}, {"date": "2021-04-12", "close": 0.07, "volume": 220000.0}, {"date": "2021-04-13", "close": 0.07, "volume": 100000.0}, {"date": "2021-04-14", "close": 0.067, "volume": 123701.0}, {"date": "2021-04-15", "close": 0.072, "volume": 39197.0}, {"date": "2021-04-20", "close": 0.071, "volume": 20155.0}, {"date": "2021-04-22", "close": 0.07, "volume": 84085.0}, {"date": "2021-04-23", "close": 0.065, "volume": 214938.0}, {"date": "2021-04-26", "close": 0.065, "volume": 225627.0}, {"date": "2021-04-29", "close": 0.07, "volume": 611365.0}, {"date": "2021-04-30", "close": 0.067, "volume": 511854.0}, {"date": "2021-05-03", "close": 0.07, "volume": 1069000.0}, {"date": "2021-05-04", "close": 0.07, "volume": 2257840.0}, {"date": "2021-05-05", "close": 0.067, "volume": 590244.0}, {"date": "2021-05-06", "close": 0.082, "volume": 2989795.0}, {"date": "2021-05-07", "close": 0.08, "volume": 1168814.0}, {"date": "2021-05-10", "close": 0.085, "volume": 1397940.0}, {"date": "2021-05-11", "close": 0.077, "volume": 1753872.0}, {"date": "2021-05-12", "close": 0.08, "volume": 366341.0}, {"date": "2021-05-13", "close": 0.072, "volume": 546248.0}, {"date": "2021-05-14", "close": 0.067, "volume": 347668.0}, {"date": "2021-05-17", "close": 0.071, "volume": 161628.0}, {"date": "2021-05-18", "close": 0.08, "volume": 252601.0}, {"date": "2021-05-19", "close": 0.079, "volume": 137440.0}, {"date": "2021-05-20", "close": 0.071, "volume": 180000.0}, {"date": "2021-05-21", "close": 0.077, "volume": 13000.0}, {"date": "2021-05-24", "close": 0.076, "volume": 249881.0}, {"date": "2021-05-25", "close": 0.075, "volume": 70823.0}, {"date": "2021-05-26", "close": 0.075, "volume": 67900.0}, {"date": "2021-05-27", "close": 0.075, "volume": 299827.0}, {"date": "2021-05-28", "close": 0.073, "volume": 96612.0}, {"date": "2021-06-01", "close": 0.073, "volume": 156043.0}, {"date": "2021-06-02", "close": 0.077, "volume": 135281.0}, {"date": "2021-06-04", "close": 0.073, "volume": 569288.0}, {"date": "2021-06-07", "close": 0.073, "volume": 713543.0}, {"date": "2021-06-08", "close": 0.073, "volume": 779383.0}, {"date": "2021-06-09", "close": 0.074, "volume": 233066.0}, {"date": "2021-06-10", "close": 0.074, "volume": 322087.0}, {"date": "2021-06-11", "close": 0.072, "volume": 13000.0}, {"date": "2021-06-15", "close": 0.073, "volume": 8449.0}, {"date": "2021-06-16", "close": 0.071, "volume": 358834.0}, {"date": "2021-06-17", "close": 0.07, "volume": 753700.0}, {"date": "2021-06-21", "close": 0.069, "volume": 291993.0}, {"date": "2021-06-22", "close": 0.069, "volume": 315981.0}, {"date": "2021-06-24", "close": 0.071, "volume": 222962.0}, {"date": "2021-06-29", "close": 0.071, "volume": 75542.0}, {"date": "2021-06-30", "close": 0.074, "volume": 9729.0}, {"date": "2021-07-01", "close": 0.074, "volume": 6959.0}, {"date": "2021-07-02", "close": 0.074, "volume": 293544.0}, {"date": "2021-07-05", "close": 0.074, "volume": 7500.0}, {"date": "2021-07-06", "close": 0.073, "volume": 54551.0}, {"date": "2021-07-08", "close": 0.073, "volume": 145300.0}, {"date": "2021-07-12", "close": 0.07, "volume": 413548.0}, {"date": "2021-07-13", "close": 0.071, "volume": 11352.0}, {"date": "2021-07-14", "close": 0.07, "volume": 495300.0}, {"date": "2021-07-15", "close": 0.07, "volume": 9240.0}, {"date": "2021-07-16", "close": 0.069, "volume": 76716.0}, {"date": "2021-07-19", "close": 0.069, "volume": 10.0}, {"date": "2021-07-20", "close": 0.069, "volume": 286000.0}, {"date": "2021-07-21", "close": 0.069, "volume": 87274.0}, {"date": "2021-07-22", "close": 0.071, "volume": 725779.0}, {"date": "2021-07-23", "close": 0.071, "volume": 183325.0}, {"date": "2021-07-26", "close": 0.071, "volume": 265617.0}, {"date": "2021-07-28", "close": 0.071, "volume": 66021.0}, {"date": "2021-07-30", "close": 0.071, "volume": 108691.0}, {"date": "2021-08-02", "close": 0.068, "volume": 730280.0}, {"date": "2021-08-03", "close": 0.069, "volume": 9561.0}, {"date": "2021-08-05", "close": 0.068, "volume": 1597576.0}, {"date": "2021-08-10", "close": 0.065, "volume": 336651.0}, {"date": "2021-08-11", "close": 0.069, "volume": 862320.0}, {"date": "2021-08-12", "close": 0.07, "volume": 1439544.0}, {"date": "2021-08-13", "close": 0.07, "volume": 640437.0}, {"date": "2021-08-16", "close": 0.07, "volume": 650000.0}, {"date": "2021-08-17", "close": 0.071, "volume": 1015201.0}, {"date": "2021-08-18", "close": 0.069, "volume": 115000.0}, {"date": "2021-08-20", "close": 0.067, "volume": 135000.0}, {"date": "2021-08-24", "close": 0.07, "volume": 784551.0}, {"date": "2021-08-25", "close": 0.066, "volume": 28000.0}, {"date": "2021-08-26", "close": 0.067, "volume": 125000.0}, {"date": "2021-08-30", "close": 0.07, "volume": 2671122.0}, {"date": "2021-08-31", "close": 0.07, "volume": 50416.0}, {"date": "2021-09-01", "close": 0.067, "volume": 90600.0}, {"date": "2021-09-02", "close": 0.07, "volume": 506598.0}, {"date": "2021-09-03", "close": 0.068, "volume": 194854.0}, {"date": "2021-09-06", "close": 0.068, "volume": 22690.0}, {"date": "2021-09-07", "close": 0.068, "volume": 111888.0}, {"date": "2021-09-08", "close": 0.068, "volume": 109000.0}, {"date": "2021-09-09", "close": 0.068, "volume": 138614.0}, {"date": "2021-09-10", "close": 0.07, "volume": 18497.0}, {"date": "2021-09-13", "close": 0.07, "volume": 11800.0}, {"date": "2021-09-15", "close": 0.07, "volume": 138901.0}, {"date": "2021-09-16", "close": 0.068, "volume": 169898.0}, {"date": "2021-09-17", "close": 0.068, "volume": 39275.0}, {"date": "2021-09-22", "close": 0.068, "volume": 215750.0}, {"date": "2021-09-23", "close": 0.07, "volume": 810406.0}, {"date": "2021-09-27", "close": 0.065, "volume": 75000.0}, {"date": "2021-09-28", "close": 0.067, "volume": 10000.0}, {"date": "2021-09-29", "close": 0.065, "volume": 35000.0}, {"date": "2021-09-30", "close": 0.064, "volume": 130000.0}, {"date": "2021-10-01", "close": 0.068, "volume": 65000.0}, {"date": "2021-10-05", "close": 0.068, "volume": 25486.0}, {"date": "2021-10-07", "close": 0.07, "volume": 1013192.0}, {"date": "2021-10-08", "close": 0.069, "volume": 743646.0}, {"date": "2021-10-11", "close": 0.07, "volume": 70000.0}, {"date": "2021-10-12", "close": 0.07, "volume": 336019.0}, {"date": "2021-10-14", "close": 0.065, "volume": 269202.0}, {"date": "2021-10-15", "close": 0.065, "volume": 206731.0}, {"date": "2021-10-18", "close": 0.066, "volume": 28000.0}, {"date": "2021-10-19", "close": 0.066, "volume": 200000.0}, {"date": "2021-10-20", "close": 0.066, "volume": 40000.0}, {"date": "2021-10-21", "close": 0.067, "volume": 150000.0}, {"date": "2021-10-22", "close": 0.066, "volume": 30001.0}, {"date": "2021-10-25", "close": 0.066, "volume": 110000.0}, {"date": "2021-10-26", "close": 0.066, "volume": 336988.0}, {"date": "2021-10-27", "close": 0.065, "volume": 585040.0}, {"date": "2021-11-01", "close": 0.066, "volume": 64627.0}, {"date": "2021-11-02", "close": 0.065, "volume": 133575.0}, {"date": "2021-11-03", "close": 0.066, "volume": 148579.0}, {"date": "2021-11-04", "close": 0.066, "volume": 30000.0}, {"date": "2021-11-05", "close": 0.065, "volume": 168309.0}, {"date": "2021-11-08", "close": 0.065, "volume": 1518854.0}, {"date": "2021-11-10", "close": 0.061, "volume": 157500.0}, {"date": "2021-11-11", "close": 0.061, "volume": 444195.0}, {"date": "2021-11-12", "close": 0.06, "volume": 520976.0}, {"date": "2021-11-15", "close": 0.06, "volume": 142857.0}, {"date": "2021-11-16", "close": 0.057, "volume": 567563.0}, {"date": "2021-11-17", "close": 0.06, "volume": 16500.0}, {"date": "2021-11-18", "close": 0.061, "volume": 151612.0}, {"date": "2021-11-19", "close": 0.062, "volume": 398991.0}, {"date": "2021-11-23", "close": 0.062, "volume": 36774.0}, {"date": "2021-11-24", "close": 0.06, "volume": 159267.0}, {"date": "2021-11-25", "close": 0.06, "volume": 20000.0}, {"date": "2021-11-26", "close": 0.06, "volume": 7153.0}, {"date": "2021-11-29", "close": 0.058, "volume": 354318.0}, {"date": "2021-11-30", "close": 0.058, "volume": 12000.0}, {"date": "2021-12-01", "close": 0.058, "volume": 363953.0}, {"date": "2021-12-02", "close": 0.056, "volume": 668141.0}, {"date": "2021-12-03", "close": 0.056, "volume": 163226.0}, {"date": "2021-12-06", "close": 0.06, "volume": 104959.0}, {"date": "2021-12-07", "close": 0.058, "volume": 1165559.0}, {"date": "2021-12-08", "close": 0.06, "volume": 700000.0}, {"date": "2021-12-09", "close": 0.058, "volume": 359956.0}, {"date": "2021-12-10", "close": 0.058, "volume": 606819.0}, {"date": "2021-12-13", "close": 0.058, "volume": 500000.0}, {"date": "2021-12-14", "close": 0.059, "volume": 963242.0}, {"date": "2021-12-15", "close": 0.059, "volume": 322148.0}, {"date": "2021-12-16", "close": 0.057, "volume": 794160.0}, {"date": "2021-12-17", "close": 0.057, "volume": 268976.0}, {"date": "2021-12-20", "close": 0.058, "volume": 132842.0}, {"date": "2021-12-21", "close": 0.057, "volume": 50000.0}, {"date": "2021-12-22", "close": 0.056, "volume": 452169.0}, {"date": "2021-12-24", "close": 0.056, "volume": 750000.0}, {"date": "2021-12-29", "close": 0.053, "volume": 470000.0}, {"date": "2021-12-31", "close": 0.054, "volume": 25989.0}, {"date": "2022-01-04", "close": 0.06, "volume": 313263.0}, {"date": "2022-01-05", "close": 0.06, "volume": 11392.0}, {"date": "2022-01-06", "close": 0.055, "volume": 546003.0}, {"date": "2022-01-07", "close": 0.056, "volume": 585000.0}, {"date": "2022-01-11", "close": 0.056, "volume": 183089.0}, {"date": "2022-01-12", "close": 0.057, "volume": 52555.0}, {"date": "2022-01-13", "close": 0.055, "volume": 230360.0}, {"date": "2022-01-17", "close": 0.056, "volume": 94967.0}, {"date": "2022-01-18", "close": 0.056, "volume": 713337.0}, {"date": "2022-01-19", "close": 0.059, "volume": 1270845.0}, {"date": "2022-01-20", "close": 0.062, "volume": 141882.0}, {"date": "2022-01-21", "close": 0.058, "volume": 1381035.0}, {"date": "2022-01-24", "close": 0.059, "volume": 37508.0}, {"date": "2022-01-25", "close": 0.059, "volume": 423107.0}, {"date": "2022-01-31", "close": 0.075, "volume": 17050042.0}, {"date": "2022-02-01", "close": 0.07, "volume": 3269847.0}, {"date": "2022-02-02", "close": 0.07, "volume": 578920.0}, {"date": "2022-02-03", "close": 0.068, "volume": 710000.0}, {"date": "2022-02-04", "close": 0.071, "volume": 27473.0}, {"date": "2022-02-07", "close": 0.071, "volume": 1441467.0}, {"date": "2022-02-08", "close": 0.073, "volume": 150220.0}, {"date": "2022-02-09", "close": 0.07, "volume": 50813.0}, {"date": "2022-02-10", "close": 0.072, "volume": 2095171.0}, {"date": "2022-02-11", "close": 0.072, "volume": 232777.0}, {"date": "2022-02-14", "close": 0.07, "volume": 7500.0}, {"date": "2022-02-15", "close": 0.069, "volume": 105000.0}, {"date": "2022-02-16", "close": 0.071, "volume": 751009.0}, {"date": "2022-02-17", "close": 0.072, "volume": 814834.0}, {"date": "2022-02-18", "close": 0.072, "volume": 523188.0}, {"date": "2022-02-21", "close": 0.072, "volume": 2249285.0}, {"date": "2022-02-22", "close": 0.069, "volume": 455000.0}, {"date": "2022-02-23", "close": 0.07, "volume": 517245.0}, {"date": "2022-02-24", "close": 0.069, "volume": 213822.0}, {"date": "2022-02-25", "close": 0.07, "volume": 174822.0}, {"date": "2022-02-28", "close": 0.069, "volume": 122201.0}, {"date": "2022-03-01", "close": 0.072, "volume": 879282.0}, {"date": "2022-03-02", "close": 0.069, "volume": 261441.0}, {"date": "2022-03-03", "close": 0.07, "volume": 756137.0}, {"date": "2022-03-04", "close": 0.069, "volume": 493276.0}, {"date": "2022-03-07", "close": 0.069, "volume": 50563.0}, {"date": "2022-03-08", "close": 0.07, "volume": 931219.0}, {"date": "2022-03-09", "close": 0.07, "volume": 8286.0}, {"date": "2022-03-10", "close": 0.07, "volume": 501961.0}, {"date": "2022-03-11", "close": 0.07, "volume": 378021.0}, {"date": "2022-03-14", "close": 0.07, "volume": 150646.0}, {"date": "2022-03-15", "close": 0.07, "volume": 164627.0}, {"date": "2022-03-16", "close": 0.069, "volume": 1050000.0}, {"date": "2022-03-17", "close": 0.07, "volume": 845224.0}, {"date": "2022-03-18", "close": 0.069, "volume": 461276.0}, {"date": "2022-03-21", "close": 0.069, "volume": 846046.0}, {"date": "2022-03-23", "close": 0.069, "volume": 286363.0}, {"date": "2022-03-24", "close": 0.07, "volume": 99999.0}, {"date": "2022-03-25", "close": 0.07, "volume": 250000.0}, {"date": "2022-03-28", "close": 0.07, "volume": 553193.0}, {"date": "2022-03-30", "close": 0.07, "volume": 321700.0}, {"date": "2022-03-31", "close": 0.069, "volume": 357.0}, {"date": "2022-04-01", "close": 0.069, "volume": 144927.0}, {"date": "2022-04-04", "close": 0.068, "volume": 80000.0}, {"date": "2022-04-05", "close": 0.066, "volume": 1022117.0}, {"date": "2022-04-06", "close": 0.066, "volume": 208757.0}, {"date": "2022-04-07", "close": 0.065, "volume": 2235359.0}, {"date": "2022-04-08", "close": 0.079, "volume": 1288236.0}, {"date": "2022-04-11", "close": 0.07, "volume": 277170.0}, {"date": "2022-04-13", "close": 0.07, "volume": 37000.0}, {"date": "2022-04-19", "close": 0.066, "volume": 959071.0}, {"date": "2022-04-20", "close": 0.066, "volume": 59493.0}, {"date": "2022-04-21", "close": 0.066, "volume": 193073.0}, {"date": "2022-04-22", "close": 0.067, "volume": 7426.0}, {"date": "2022-04-26", "close": 0.065, "volume": 715720.0}, {"date": "2022-04-27", "close": 0.066, "volume": 29138.0}, {"date": "2022-04-29", "close": 0.07, "volume": 507108.0}, {"date": "2022-05-02", "close": 0.07, "volume": 7108.0}, {"date": "2022-05-03", "close": 0.066, "volume": 58149.0}, {"date": "2022-05-04", "close": 0.07, "volume": 349902.0}, {"date": "2022-05-05", "close": 0.073, "volume": 160000.0}, {"date": "2022-05-06", "close": 0.071, "volume": 7008.0}, {"date": "2022-05-09", "close": 0.071, "volume": 7008.0}, {"date": "2022-05-10", "close": 0.066, "volume": 986984.0}, {"date": "2022-05-11", "close": 0.066, "volume": 570000.0}, {"date": "2022-05-12", "close": 0.07, "volume": 514659.0}, {"date": "2022-05-16", "close": 0.069, "volume": 2599.0}, {"date": "2022-05-17", "close": 0.065, "volume": 208584.0}, {"date": "2022-05-18", "close": 0.065, "volume": 131046.0}, {"date": "2022-05-19", "close": 0.065, "volume": 334961.0}, {"date": "2022-05-20", "close": 0.065, "volume": 909318.0}, {"date": "2022-05-23", "close": 0.065, "volume": 364227.0}, {"date": "2022-05-24", "close": 0.067, "volume": 289941.0}, {"date": "2022-05-25", "close": 0.067, "volume": 17326.0}, {"date": "2022-05-27", "close": 0.0665, "volume": 151240.0}, {"date": "2022-05-31", "close": 0.064, "volume": 788800.0}, {"date": "2022-06-01", "close": 0.064, "volume": 156194.0}, {"date": "2022-06-06", "close": 0.064, "volume": 33108.0}, {"date": "2022-06-07", "close": 0.064, "volume": 228124.0}, {"date": "2022-06-08", "close": 0.066, "volume": 1607952.0}, {"date": "2022-06-09", "close": 0.065, "volume": 264692.0}, {"date": "2022-06-10", "close": 0.063, "volume": 80000.0}, {"date": "2022-06-14", "close": 0.063, "volume": 40000.0}, {"date": "2022-06-15", "close": 0.06, "volume": 528076.0}, {"date": "2022-06-16", "close": 0.061, "volume": 63571.0}, {"date": "2022-06-17", "close": 0.06, "volume": 270003.0}, {"date": "2022-06-20", "close": 0.058, "volume": 69220.0}, {"date": "2022-06-21", "close": 0.058, "volume": 20000.0}, {"date": "2022-06-23", "close": 0.06, "volume": 392584.0}, {"date": "2022-06-24", "close": 0.06, "volume": 398712.0}, {"date": "2022-06-27", "close": 0.063, "volume": 8132.0}, {"date": "2022-06-28", "close": 0.064, "volume": 3654.0}, {"date": "2022-06-30", "close": 0.063, "volume": 26698.0}, {"date": "2022-07-01", "close": 0.063, "volume": 183300.0}, {"date": "2022-07-04", "close": 0.063, "volume": 20997.0}, {"date": "2022-07-06", "close": 0.063, "volume": 237500.0}, {"date": "2022-07-07", "close": 0.063, "volume": 200000.0}, {"date": "2022-07-08", "close": 0.063, "volume": 16900.0}, {"date": "2022-07-14", "close": 0.067, "volume": 15700.0}, {"date": "2022-07-19", "close": 0.07, "volume": 1532529.0}, {"date": "2022-07-20", "close": 0.07, "volume": 2246960.0}, {"date": "2022-07-21", "close": 0.07, "volume": 251718.0}, {"date": "2022-07-22", "close": 0.07, "volume": 48282.0}, {"date": "2022-07-26", "close": 0.071, "volume": 1168800.0}, {"date": "2022-07-27", "close": 0.073, "volume": 422100.0}, {"date": "2022-07-28", "close": 0.07, "volume": 795842.0}, {"date": "2022-07-29", "close": 0.068, "volume": 194482.0}, {"date": "2022-08-01", "close": 0.069, "volume": 36316.0}, {"date": "2022-08-02", "close": 0.069, "volume": 332026.0}, {"date": "2022-08-03", "close": 0.07, "volume": 366076.0}, {"date": "2022-08-10", "close": 0.069, "volume": 179366.0}, {"date": "2022-08-11", "close": 0.067, "volume": 9431.0}, {"date": "2022-08-12", "close": 0.067, "volume": 58569.0}, {"date": "2022-08-15", "close": 0.067, "volume": 30000.0}, {"date": "2022-08-17", "close": 0.067, "volume": 15384.0}, {"date": "2022-08-18", "close": 0.07, "volume": 499350.0}, {"date": "2022-08-19", "close": 0.075, "volume": 2016318.0}, {"date": "2022-08-23", "close": 0.074, "volume": 4841.0}, {"date": "2022-08-24", "close": 0.074, "volume": 570532.0}, {"date": "2022-08-25", "close": 0.074, "volume": 620447.0}, {"date": "2022-08-26", "close": 0.074, "volume": 135000.0}, {"date": "2022-08-29", "close": 0.07, "volume": 618600.0}, {"date": "2022-08-30", "close": 0.07, "volume": 390000.0}, {"date": "2022-08-31", "close": 0.07, "volume": 130000.0}, {"date": "2022-09-01", "close": 0.072, "volume": 998000.0}, {"date": "2022-09-05", "close": 0.07, "volume": 800000.0}, {"date": "2022-09-06", "close": 0.075, "volume": 1250390.0}, {"date": "2022-09-07", "close": 0.076, "volume": 600460.0}, {"date": "2022-09-08", "close": 0.078, "volume": 329270.0}, {"date": "2022-09-09", "close": 0.09, "volume": 1040118.0}, {"date": "2022-09-12", "close": 0.092, "volume": 798554.0}, {"date": "2022-09-13", "close": 0.095, "volume": 409463.0}, {"date": "2022-09-14", "close": 0.09, "volume": 882572.0}, {"date": "2022-09-15", "close": 0.095, "volume": 820619.0}, {"date": "2022-09-16", "close": 0.1, "volume": 756060.0}, {"date": "2022-09-19", "close": 0.086, "volume": 811586.0}, {"date": "2022-09-20", "close": 0.087, "volume": 475852.0}, {"date": "2022-09-21", "close": 0.084, "volume": 78.0}, {"date": "2022-09-23", "close": 0.083, "volume": 396632.0}, {"date": "2022-09-26", "close": 0.09, "volume": 213188.0}, {"date": "2022-09-28", "close": 0.09, "volume": 360229.0}, {"date": "2022-10-04", "close": 0.093, "volume": 811370.0}, {"date": "2022-10-06", "close": 0.087, "volume": 15578.0}, {"date": "2022-10-07", "close": 0.084, "volume": 40020.0}, {"date": "2022-10-10", "close": 0.08, "volume": 90020.0}, {"date": "2022-10-11", "close": 0.076, "volume": 673638.0}, {"date": "2022-10-13", "close": 0.078, "volume": 292509.0}, {"date": "2022-10-14", "close": 0.08, "volume": 650000.0}, {"date": "2022-10-17", "close": 0.078, "volume": 150000.0}, {"date": "2022-10-19", "close": 0.09, "volume": 510111.0}, {"date": "2022-10-20", "close": 0.088, "volume": 500000.0}, {"date": "2022-10-24", "close": 0.083, "volume": 42651.0}, {"date": "2022-10-25", "close": 0.086, "volume": 30132.0}, {"date": "2022-10-28", "close": 0.082, "volume": 284370.0}, {"date": "2022-11-01", "close": 0.08, "volume": 285600.0}, {"date": "2022-11-02", "close": 0.082, "volume": 10165629.0}, {"date": "2022-11-03", "close": 0.082, "volume": 432794.0}, {"date": "2022-11-04", "close": 0.074, "volume": 428631.0}, {"date": "2022-11-07", "close": 0.072, "volume": 120980.0}, {"date": "2022-11-08", "close": 0.074, "volume": 137415.0}, {"date": "2022-11-11", "close": 0.08, "volume": 1000354.0}, {"date": "2022-11-14", "close": 0.071, "volume": 235623.0}, {"date": "2022-11-17", "close": 0.076, "volume": 444692.0}, {"date": "2022-11-18", "close": 0.072, "volume": 217358.0}, {"date": "2022-11-21", "close": 0.073, "volume": 135000.0}, {"date": "2022-11-22", "close": 0.072, "volume": 220000.0}, {"date": "2022-11-23", "close": 0.073, "volume": 364899.0}, {"date": "2022-11-25", "close": 0.073, "volume": 17313.0}, {"date": "2022-11-28", "close": 0.072, "volume": 152076.0}, {"date": "2022-11-30", "close": 0.075, "volume": 254742.0}, {"date": "2022-12-05", "close": 0.076, "volume": 281804.0}, {"date": "2022-12-06", "close": 0.076, "volume": 643761.0}, {"date": "2022-12-07", "close": 0.076, "volume": 49124.0}, {"date": "2022-12-08", "close": 0.075, "volume": 104868.0}, {"date": "2022-12-12", "close": 0.075, "volume": 200000.0}, {"date": "2022-12-13", "close": 0.075, "volume": 100000.0}, {"date": "2022-12-15", "close": 0.075, "volume": 42669.0}, {"date": "2022-12-16", "close": 0.072, "volume": 700000.0}, {"date": "2022-12-20", "close": 0.073, "volume": 7000.0}, {"date": "2022-12-21", "close": 0.077, "volume": 371558.0}, {"date": "2022-12-22", "close": 0.079, "volume": 13500.0}, {"date": "2022-12-23", "close": 0.078, "volume": 100000.0}, {"date": "2022-12-28", "close": 0.078, "volume": 392654.0}, {"date": "2022-12-29", "close": 0.079, "volume": 626052.0}, {"date": "2022-12-30", "close": 0.079, "volume": 106123.0}, {"date": "2023-01-04", "close": 0.08, "volume": 263320.0}, {"date": "2023-01-06", "close": 0.082, "volume": 35000.0}, {"date": "2023-01-09", "close": 0.086, "volume": 624634.0}, {"date": "2023-01-10", "close": 0.085, "volume": 2171.0}, {"date": "2023-01-11", "close": 0.085, "volume": 494142.0}, {"date": "2023-01-12", "close": 0.086, "volume": 250000.0}, {"date": "2023-01-13", "close": 0.0895, "volume": 733477.0}, {"date": "2023-01-16", "close": 0.089, "volume": 40079.0}, {"date": "2023-01-17", "close": 0.088, "volume": 53571.0}, {"date": "2023-01-19", "close": 0.087, "volume": 17000.0}, {"date": "2023-01-20", "close": 0.087, "volume": 199700.0}, {"date": "2023-01-23", "close": 0.088, "volume": 311592.0}, {"date": "2023-01-24", "close": 0.086, "volume": 351783.0}, {"date": "2023-01-25", "close": 0.086, "volume": 10.0}, {"date": "2023-01-27", "close": 0.086, "volume": 21921.0}, {"date": "2023-01-30", "close": 0.085, "volume": 53600.0}, {"date": "2023-01-31", "close": 0.093, "volume": 3957421.0}, {"date": "2023-02-01", "close": 0.091, "volume": 2556671.0}, {"date": "2023-02-03", "close": 0.092, "volume": 1457743.0}, {"date": "2023-02-06", "close": 0.087, "volume": 1099651.0}, {"date": "2023-02-07", "close": 0.089, "volume": 401851.0}, {"date": "2023-02-08", "close": 0.089, "volume": 50000.0}, {"date": "2023-02-09", "close": 0.09, "volume": 331453.0}, {"date": "2023-02-10", "close": 0.088, "volume": 155000.0}, {"date": "2023-02-13", "close": 0.088, "volume": 17001.0}, {"date": "2023-02-14", "close": 0.088, "volume": 71228.0}, {"date": "2023-02-15", "close": 0.087, "volume": 60000.0}, {"date": "2023-02-16", "close": 0.084, "volume": 629208.0}, {"date": "2023-02-20", "close": 0.081, "volume": 34382.0}, {"date": "2023-02-21", "close": 0.081, "volume": 1171.0}, {"date": "2023-02-23", "close": 0.082, "volume": 551016.0}, {"date": "2023-02-27", "close": 0.084, "volume": 548439.0}, {"date": "2023-02-28", "close": 0.083, "volume": 262366.0}, {"date": "2023-03-01", "close": 0.087, "volume": 630931.0}, {"date": "2023-03-02", "close": 0.089, "volume": 359917.0}, {"date": "2023-03-03", "close": 0.091, "volume": 1391971.0}, {"date": "2023-03-06", "close": 0.091, "volume": 250529.0}, {"date": "2023-03-07", "close": 0.09, "volume": 793122.0}, {"date": "2023-03-08", "close": 0.093, "volume": 467000.0}, {"date": "2023-03-09", "close": 0.094, "volume": 349630.0}, {"date": "2023-03-10", "close": 0.091, "volume": 6937.0}, {"date": "2023-03-14", "close": 0.091, "volume": 419492.0}, {"date": "2023-03-15", "close": 0.091, "volume": 379585.0}, {"date": "2023-03-16", "close": 0.091, "volume": 221237.0}, {"date": "2023-03-20", "close": 0.093, "volume": 439525.0}, {"date": "2023-03-21", "close": 0.093, "volume": 700204.0}, {"date": "2023-03-22", "close": 0.094, "volume": 5155.0}, {"date": "2023-03-23", "close": 0.095, "volume": 355155.0}, {"date": "2023-03-24", "close": 0.092, "volume": 10400.0}, {"date": "2023-03-27", "close": 0.092, "volume": 75000.0}, {"date": "2023-03-29", "close": 0.093, "volume": 203921.0}, {"date": "2023-03-30", "close": 0.095, "volume": 618354.0}, {"date": "2023-03-31", "close": 0.092, "volume": 972862.0}, {"date": "2023-04-03", "close": 0.092, "volume": 518837.0}, {"date": "2023-04-04", "close": 0.091, "volume": 65659.0}, {"date": "2023-04-05", "close": 0.09, "volume": 498963.0}, {"date": "2023-04-06", "close": 0.09, "volume": 437371.0}, {"date": "2023-04-11", "close": 0.089, "volume": 39000.0}, {"date": "2023-04-13", "close": 0.088, "volume": 274347.0}, {"date": "2023-04-14", "close": 0.087, "volume": 539278.0}, {"date": "2023-04-17", "close": 0.087, "volume": 735163.0}, {"date": "2023-04-18", "close": 0.087, "volume": 1118974.0}, {"date": "2023-04-19", "close": 0.087, "volume": 22560.0}, {"date": "2023-04-21", "close": 0.087, "volume": 300000.0}, {"date": "2023-04-24", "close": 0.087, "volume": 39623.0}, {"date": "2023-04-26", "close": 0.089, "volume": 388272.0}, {"date": "2023-04-28", "close": 0.087, "volume": 250000.0}, {"date": "2023-05-01", "close": 0.088, "volume": 5454.0}, {"date": "2023-05-05", "close": 0.087, "volume": 699036.0}, {"date": "2023-05-09", "close": 0.086, "volume": 393100.0}, {"date": "2023-05-10", "close": 0.087, "volume": 115050.0}, {"date": "2023-05-11", "close": 0.087, "volume": 195000.0}, {"date": "2023-05-12", "close": 0.083, "volume": 90395.0}, {"date": "2023-05-15", "close": 0.082, "volume": 109743.0}, {"date": "2023-05-16", "close": 0.081, "volume": 30477.0}, {"date": "2023-05-17", "close": 0.088, "volume": 379976.0}, {"date": "2023-05-18", "close": 0.088, "volume": 227272.0}, {"date": "2023-05-19", "close": 0.088, "volume": 12.0}, {"date": "2023-05-24", "close": 0.088, "volume": 4545.0}, {"date": "2023-05-26", "close": 0.089, "volume": 231113.0}, {"date": "2023-05-29", "close": 0.088, "volume": 5617.0}, {"date": "2023-05-31", "close": 0.085, "volume": 653279.0}, {"date": "2023-06-01", "close": 0.088, "volume": 33112.0}, {"date": "2023-06-02", "close": 0.088, "volume": 16369.0}, {"date": "2023-06-05", "close": 0.082, "volume": 299562.0}, {"date": "2023-06-06", "close": 0.082, "volume": 403518.0}, {"date": "2023-06-07", "close": 0.082, "volume": 139166.0}, {"date": "2023-06-08", "close": 0.085, "volume": 132443.0}, {"date": "2023-06-09", "close": 0.088, "volume": 85000.0}, {"date": "2023-06-13", "close": 0.088, "volume": 6500.0}, {"date": "2023-06-14", "close": 0.085, "volume": 100113.0}, {"date": "2023-06-15", "close": 0.084, "volume": 381813.0}, {"date": "2023-06-19", "close": 0.085, "volume": 592598.0}, {"date": "2023-06-20", "close": 0.085, "volume": 12100.0}, {"date": "2023-06-21", "close": 0.085, "volume": 147947.0}, {"date": "2023-06-22", "close": 0.079, "volume": 712451.0}, {"date": "2023-06-23", "close": 0.085, "volume": 858434.0}, {"date": "2023-06-26", "close": 0.085, "volume": 58.0}, {"date": "2023-06-27", "close": 0.084, "volume": 813593.0}, {"date": "2023-06-28", "close": 0.083, "volume": 906990.0}, {"date": "2023-06-30", "close": 0.081, "volume": 1167.0}, {"date": "2023-07-03", "close": 0.081, "volume": 122543.0}, {"date": "2023-07-04", "close": 0.08, "volume": 194691.0}, {"date": "2023-07-05", "close": 0.08, "volume": 31862.0}, {"date": "2023-07-06", "close": 0.08, "volume": 479161.0}, {"date": "2023-07-11", "close": 0.079, "volume": 213873.0}, {"date": "2023-07-13", "close": 0.078, "volume": 35012.0}, {"date": "2023-07-14", "close": 0.083, "volume": 567769.0}, {"date": "2023-07-17", "close": 0.082, "volume": 234.0}, {"date": "2023-07-18", "close": 0.08, "volume": 157173.0}, {"date": "2023-07-19", "close": 0.08, "volume": 316319.0}, {"date": "2023-07-20", "close": 0.08, "volume": 75521.0}, {"date": "2023-07-21", "close": 0.079, "volume": 241455.0}, {"date": "2023-07-24", "close": 0.079, "volume": 7000.0}, {"date": "2023-07-26", "close": 0.08, "volume": 127291.0}, {"date": "2023-07-27", "close": 0.076, "volume": 863033.0}, {"date": "2023-07-28", "close": 0.078, "volume": 486024.0}, {"date": "2023-08-01", "close": 0.078, "volume": 128205.0}, {"date": "2023-08-02", "close": 0.078, "volume": 100000.0}, {"date": "2023-08-03", "close": 0.077, "volume": 101.0}, {"date": "2023-08-04", "close": 0.078, "volume": 98999.0}, {"date": "2023-08-07", "close": 0.081, "volume": 413462.0}, {"date": "2023-08-08", "close": 0.08, "volume": 52457.0}, {"date": "2023-08-11", "close": 0.083, "volume": 97525.0}, {"date": "2023-08-14", "close": 0.083, "volume": 9638.0}, {"date": "2023-08-25", "close": 0.078, "volume": 42801.0}, {"date": "2023-08-28", "close": 0.081, "volume": 349180.0}, {"date": "2023-08-29", "close": 0.08, "volume": 9900.0}, {"date": "2023-08-31", "close": 0.078, "volume": 100000.0}, {"date": "2023-09-01", "close": 0.078, "volume": 15000.0}, {"date": "2023-09-04", "close": 0.08, "volume": 219500.0}, {"date": "2023-09-06", "close": 0.079, "volume": 65000.0}, {"date": "2023-09-07", "close": 0.08, "volume": 346570.0}, {"date": "2023-09-08", "close": 0.081, "volume": 249690.0}, {"date": "2023-09-11", "close": 0.079, "volume": 198818.0}, {"date": "2023-09-15", "close": 0.076, "volume": 616725.0}, {"date": "2023-09-18", "close": 0.076, "volume": 376979.0}, {"date": "2023-09-19", "close": 0.077, "volume": 126579.0}, {"date": "2023-09-20", "close": 0.077, "volume": 100000.0}, {"date": "2023-09-26", "close": 0.075, "volume": 125515.0}, {"date": "2023-09-29", "close": 0.075, "volume": 141581.0}, {"date": "2023-10-02", "close": 0.074, "volume": 149.0}, {"date": "2023-10-03", "close": 0.069, "volume": 195645.0}, {"date": "2023-10-04", "close": 0.069, "volume": 1.0}, {"date": "2023-10-05", "close": 0.07, "volume": 1359.0}, {"date": "2023-10-06", "close": 0.07, "volume": 14285.0}, {"date": "2023-10-12", "close": 0.07, "volume": 3208.0}, {"date": "2023-10-13", "close": 0.069, "volume": 17155.0}, {"date": "2023-10-16", "close": 0.067, "volume": 166102.0}, {"date": "2023-10-17", "close": 0.073, "volume": 65426.0}, {"date": "2023-10-18", "close": 0.072, "volume": 25000.0}, {"date": "2023-10-23", "close": 0.066, "volume": 17100.0}, {"date": "2023-10-25", "close": 0.065, "volume": 62930.0}, {"date": "2023-10-26", "close": 0.065, "volume": 622454.0}, {"date": "2023-10-30", "close": 0.068, "volume": 299486.0}, {"date": "2023-10-31", "close": 0.068, "volume": 107043.0}, {"date": "2023-11-01", "close": 0.068, "volume": 10000.0}, {"date": "2023-11-03", "close": 0.07, "volume": 109160.0}, {"date": "2023-11-07", "close": 0.064, "volume": 143969.0}, {"date": "2023-11-08", "close": 0.064, "volume": 25127.0}, {"date": "2023-11-09", "close": 0.067, "volume": 148000.0}, {"date": "2023-11-10", "close": 0.067, "volume": 123092.0}, {"date": "2023-11-13", "close": 0.066, "volume": 200000.0}, {"date": "2023-11-14", "close": 0.065, "volume": 230015.0}, {"date": "2023-11-15", "close": 0.063, "volume": 212765.0}, {"date": "2023-11-16", "close": 0.068, "volume": 213101.0}, {"date": "2023-11-17", "close": 0.063, "volume": 60042.0}, {"date": "2023-11-20", "close": 0.062, "volume": 207508.0}, {"date": "2023-11-21", "close": 0.067, "volume": 10000.0}, {"date": "2023-11-23", "close": 0.062, "volume": 30000.0}, {"date": "2023-11-24", "close": 0.063, "volume": 119661.0}, {"date": "2023-11-28", "close": 0.062, "volume": 243332.0}, {"date": "2023-11-29", "close": 0.065, "volume": 103471.0}, {"date": "2023-12-04", "close": 0.065, "volume": 42076.0}, {"date": "2023-12-12", "close": 0.062, "volume": 663361.0}, {"date": "2023-12-13", "close": 0.062, "volume": 15000.0}, {"date": "2023-12-14", "close": 0.062, "volume": 64393.0}, {"date": "2023-12-15", "close": 0.062, "volume": 35607.0}, {"date": "2023-12-18", "close": 0.066, "volume": 44000.0}, {"date": "2023-12-20", "close": 0.066, "volume": 46000.0}, {"date": "2023-12-21", "close": 0.067, "volume": 22692.0}, {"date": "2024-01-02", "close": 0.069, "volume": 4000.0}, {"date": "2024-01-05", "close": 0.067, "volume": 13361.0}, {"date": "2024-01-12", "close": 0.062, "volume": 8500.0}, {"date": "2024-01-16", "close": 0.066, "volume": 76803.0}, {"date": "2024-01-19", "close": 0.07, "volume": 265280.0}, {"date": "2024-01-22", "close": 0.068, "volume": 15000.0}, {"date": "2024-01-29", "close": 0.07, "volume": 110000.0}, {"date": "2024-01-31", "close": 0.07, "volume": 166057.0}, {"date": "2024-02-01", "close": 0.07, "volume": 150000.0}, {"date": "2024-02-02", "close": 0.07, "volume": 100000.0}, {"date": "2024-02-05", "close": 0.07, "volume": 143772.0}, {"date": "2024-02-12", "close": 0.07, "volume": 136316.0}, {"date": "2024-02-13", "close": 0.07, "volume": 100000.0}, {"date": "2024-02-19", "close": 0.07, "volume": 310324.0}, {"date": "2024-02-23", "close": 0.065, "volume": 171336.0}, {"date": "2024-02-26", "close": 0.069, "volume": 514781.0}, {"date": "2024-02-27", "close": 0.068, "volume": 657500.0}, {"date": "2024-02-28", "close": 0.065, "volume": 327312.0}, {"date": "2024-02-29", "close": 0.06, "volume": 41003.0}, {"date": "2024-03-01", "close": 0.06, "volume": 309990.0}, {"date": "2024-03-04", "close": 0.063, "volume": 348357.0}, {"date": "2024-03-05", "close": 0.06, "volume": 290972.0}, {"date": "2024-03-06", "close": 0.06, "volume": 112679.0}, {"date": "2024-03-07", "close": 0.06, "volume": 120000.0}, {"date": "2024-03-08", "close": 0.06, "volume": 177747.0}, {"date": "2024-03-13", "close": 0.056, "volume": 233035.0}, {"date": "2024-03-14", "close": 0.06, "volume": 119830.0}, {"date": "2024-03-18", "close": 0.057, "volume": 418245.0}, {"date": "2024-03-20", "close": 0.056, "volume": 2800.0}, {"date": "2024-03-21", "close": 0.06, "volume": 102009.0}, {"date": "2024-03-26", "close": 0.061, "volume": 410093.0}, {"date": "2024-03-27", "close": 0.063, "volume": 5167.0}, {"date": "2024-03-28", "close": 0.065, "volume": 50000.0}, {"date": "2024-04-02", "close": 0.062, "volume": 444548.0}, {"date": "2024-04-03", "close": 0.065, "volume": 327411.0}, {"date": "2024-04-05", "close": 0.062, "volume": 7366.0}, {"date": "2024-04-08", "close": 0.062, "volume": 223763.0}, {"date": "2024-04-09", "close": 0.067, "volume": 150076.0}, {"date": "2024-04-15", "close": 0.063, "volume": 657550.0}, {"date": "2024-04-16", "close": 0.062, "volume": 259233.0}, {"date": "2024-04-17", "close": 0.059, "volume": 235445.0}, {"date": "2024-04-18", "close": 0.059, "volume": 25000.0}, {"date": "2024-04-19", "close": 0.06, "volume": 244279.0}, {"date": "2024-04-22", "close": 0.059, "volume": 430516.0}, {"date": "2024-04-29", "close": 0.057, "volume": 50000.0}, {"date": "2024-04-30", "close": 0.059, "volume": 103721.0}, {"date": "2024-05-01", "close": 0.056, "volume": 50000.0}, {"date": "2024-05-02", "close": 0.055, "volume": 76120.0}, {"date": "2024-05-03", "close": 0.051, "volume": 112221.0}, {"date": "2024-05-06", "close": 0.056, "volume": 386877.0}, {"date": "2024-05-07", "close": 0.058, "volume": 91050.0}, {"date": "2024-05-08", "close": 0.056, "volume": 3409.0}, {"date": "2024-05-09", "close": 0.05, "volume": 130000.0}, {"date": "2024-05-13", "close": 0.051, "volume": 160071.0}, {"date": "2024-05-14", "close": 0.051, "volume": 50000.0}, {"date": "2024-05-16", "close": 0.051, "volume": 20625.0}, {"date": "2024-05-17", "close": 0.052, "volume": 65000.0}, {"date": "2024-05-21", "close": 0.05, "volume": 83480.0}, {"date": "2024-05-22", "close": 0.051, "volume": 118207.0}, {"date": "2024-05-23", "close": 0.051, "volume": 55000.0}, {"date": "2024-05-27", "close": 0.051, "volume": 313744.0}, {"date": "2024-05-28", "close": 0.052, "volume": 102710.0}, {"date": "2024-05-29", "close": 0.053, "volume": 101734.0}, {"date": "2024-06-03", "close": 0.049, "volume": 926655.0}, {"date": "2024-06-05", "close": 0.047, "volume": 61000.0}, {"date": "2024-06-06", "close": 0.047, "volume": 144722.0}, {"date": "2024-06-07", "close": 0.048, "volume": 102055.0}, {"date": "2024-06-13", "close": 0.048, "volume": 464393.0}, {"date": "2024-06-14", "close": 0.05, "volume": 265919.0}, {"date": "2024-06-17", "close": 0.048, "volume": 360600.0}, {"date": "2024-06-18", "close": 0.047, "volume": 1123632.0}, {"date": "2024-06-19", "close": 0.046, "volume": 101903.0}, {"date": "2024-06-20", "close": 0.048, "volume": 573541.0}, {"date": "2024-06-21", "close": 0.047, "volume": 286800.0}, {"date": "2024-06-24", "close": 0.047, "volume": 604834.0}, {"date": "2024-06-25", "close": 0.047, "volume": 250000.0}, {"date": "2024-06-26", "close": 0.047, "volume": 100000.0}, {"date": "2024-06-28", "close": 0.048, "volume": 240310.0}, {"date": "2024-07-01", "close": 0.048, "volume": 70306.0}, {"date": "2024-07-03", "close": 0.048, "volume": 50000.0}, {"date": "2024-07-04", "close": 0.048, "volume": 1573277.0}, {"date": "2024-07-08", "close": 0.05, "volume": 199200.0}, {"date": "2024-07-09", "close": 0.05, "volume": 235517.0}, {"date": "2024-07-12", "close": 0.049, "volume": 24272.0}, {"date": "2024-07-15", "close": 0.052, "volume": 211924.0}, {"date": "2024-07-16", "close": 0.05, "volume": 316217.0}, {"date": "2024-07-17", "close": 0.049, "volume": 207881.0}, {"date": "2024-07-18", "close": 0.048, "volume": 240005.0}, {"date": "2024-07-22", "close": 0.047, "volume": 275000.0}, {"date": "2024-07-23", "close": 0.048, "volume": 90800.0}, {"date": "2024-07-24", "close": 0.05, "volume": 40000.0}, {"date": "2024-07-25", "close": 0.051, "volume": 103509.0}, {"date": "2024-07-29", "close": 0.049, "volume": 213120.0}, {"date": "2024-07-30", "close": 0.047, "volume": 928871.0}, {"date": "2024-07-31", "close": 0.042, "volume": 837238.0}, {"date": "2024-08-01", "close": 0.042, "volume": 3867474.0}, {"date": "2024-08-02", "close": 0.044, "volume": 2175804.0}, {"date": "2024-08-05", "close": 0.045, "volume": 8000.0}, {"date": "2024-08-09", "close": 0.045, "volume": 40000.0}, {"date": "2024-08-12", "close": 0.046, "volume": 331116.0}, {"date": "2024-08-13", "close": 0.043, "volume": 31008.0}, {"date": "2024-08-14", "close": 0.043, "volume": 128000.0}, {"date": "2024-08-15", "close": 0.044, "volume": 877701.0}, {"date": "2024-08-16", "close": 0.046, "volume": 307569.0}, {"date": "2024-08-20", "close": 0.044, "volume": 333956.0}, {"date": "2024-08-21", "close": 0.042, "volume": 703279.0}, {"date": "2024-08-22", "close": 0.044, "volume": 11155.0}, {"date": "2024-08-26", "close": 0.046, "volume": 1606372.0}, {"date": "2024-08-28", "close": 0.044, "volume": 290689.0}, {"date": "2024-08-29", "close": 0.046, "volume": 490251.0}, {"date": "2024-08-30", "close": 0.046, "volume": 19993.0}, {"date": "2024-09-02", "close": 0.044, "volume": 106246.0}, {"date": "2024-09-03", "close": 0.044, "volume": 385671.0}, {"date": "2024-09-04", "close": 0.043, "volume": 722842.0}, {"date": "2024-09-05", "close": 0.041, "volume": 602970.0}, {"date": "2024-09-09", "close": 0.044, "volume": 199690.0}, {"date": "2024-09-11", "close": 0.043, "volume": 799552.0}, {"date": "2024-09-12", "close": 0.038, "volume": 160142.0}, {"date": "2024-09-13", "close": 0.041, "volume": 74390.0}, {"date": "2024-09-17", "close": 0.041, "volume": 380952.0}, {"date": "2024-09-18", "close": 0.044, "volume": 17836.0}, {"date": "2024-09-23", "close": 0.042, "volume": 437998.0}, {"date": "2024-09-24", "close": 0.041, "volume": 249631.0}, {"date": "2024-09-26", "close": 0.042, "volume": 933299.0}, {"date": "2024-09-27", "close": 0.044, "volume": 144780.0}, {"date": "2024-09-30", "close": 0.044, "volume": 62953.0}, {"date": "2024-10-01", "close": 0.044, "volume": 440957.0}, {"date": "2024-10-03", "close": 0.047, "volume": 12071.0}, {"date": "2024-10-07", "close": 0.048, "volume": 62.0}, {"date": "2024-10-09", "close": 0.048, "volume": 129046.0}, {"date": "2024-10-11", "close": 0.049, "volume": 155493.0}, {"date": "2024-10-14", "close": 0.049, "volume": 102040.0}, {"date": "2024-10-15", "close": 0.048, "volume": 30419.0}, {"date": "2024-10-16", "close": 0.049, "volume": 448755.0}, {"date": "2024-10-17", "close": 0.045, "volume": 48979.0}, {"date": "2024-10-18", "close": 0.05, "volume": 50000.0}, {"date": "2024-10-29", "close": 0.044, "volume": 406666.0}, {"date": "2024-11-01", "close": 0.043, "volume": 54374.0}, {"date": "2024-11-06", "close": 0.049, "volume": 20285.0}, {"date": "2024-11-08", "close": 0.043, "volume": 17128.0}, {"date": "2024-11-14", "close": 0.042, "volume": 13000.0}, {"date": "2024-11-19", "close": 0.04, "volume": 5228.0}, {"date": "2024-11-20", "close": 0.044, "volume": 68181.0}, {"date": "2024-11-26", "close": 0.04, "volume": 13157.0}, {"date": "2024-11-29", "close": 0.04, "volume": 9000.0}, {"date": "2024-12-03", "close": 0.0435, "volume": 140000.0}, {"date": "2024-12-05", "close": 0.046, "volume": 1531.0}, {"date": "2024-12-06", "close": 0.046, "volume": 185162.0}, {"date": "2024-12-09", "close": 0.043, "volume": 30000.0}, {"date": "2024-12-11", "close": 0.043, "volume": 628367.0}, {"date": "2024-12-13", "close": 0.042, "volume": 125456.0}, {"date": "2024-12-16", "close": 0.041, "volume": 146749.0}, {"date": "2024-12-17", "close": 0.041, "volume": 25000.0}, {"date": "2024-12-19", "close": 0.049, "volume": 21530.0}, {"date": "2025-01-06", "close": 0.045, "volume": 199509.0}, {"date": "2025-01-07", "close": 0.045, "volume": 200000.0}, {"date": "2025-01-10", "close": 0.042, "volume": 16667.0}, {"date": "2025-01-13", "close": 0.045, "volume": 127000.0}, {"date": "2025-01-15", "close": 0.044, "volume": 4040.0}, {"date": "2025-01-20", "close": 0.044, "volume": 11400.0}, {"date": "2025-01-22", "close": 0.041, "volume": 131971.0}, {"date": "2025-01-23", "close": 0.039, "volume": 74179.0}, {"date": "2025-01-28", "close": 0.04, "volume": 1986681.0}, {"date": "2025-01-30", "close": 0.042, "volume": 996354.0}, {"date": "2025-01-31", "close": 0.044, "volume": 476831.0}, {"date": "2025-02-03", "close": 0.042, "volume": 157366.0}, {"date": "2025-02-05", "close": 0.043, "volume": 921000.0}, {"date": "2025-02-06", "close": 0.045, "volume": 392520.0}, {"date": "2025-02-07", "close": 0.048, "volume": 121637.0}, {"date": "2025-02-10", "close": 0.044, "volume": 254185.0}, {"date": "2025-02-11", "close": 0.043, "volume": 7210.0}, {"date": "2025-02-12", "close": 0.041, "volume": 702424.0}, {"date": "2025-02-13", "close": 0.043, "volume": 863552.0}, {"date": "2025-02-14", "close": 0.042, "volume": 240008.0}, {"date": "2025-02-17", "close": 0.045, "volume": 346778.0}, {"date": "2025-02-18", "close": 0.047, "volume": 138287.0}, {"date": "2025-02-24", "close": 0.051, "volume": 762695.0}, {"date": "2025-02-25", "close": 0.055, "volume": 540862.0}, {"date": "2025-02-26", "close": 0.05, "volume": 60000.0}, {"date": "2025-02-27", "close": 0.054, "volume": 578000.0}, {"date": "2025-02-28", "close": 0.054, "volume": 1904945.0}, {"date": "2025-03-03", "close": 0.057, "volume": 642822.0}, {"date": "2025-03-04", "close": 0.057, "volume": 50000.0}, {"date": "2025-03-05", "close": 0.057, "volume": 13624.0}, {"date": "2025-03-06", "close": 0.057, "volume": 46376.0}, {"date": "2025-03-10", "close": 0.055, "volume": 90387.0}, {"date": "2025-03-11", "close": 0.054, "volume": 20.0}, {"date": "2025-03-13", "close": 0.056, "volume": 53552.0}, {"date": "2025-03-14", "close": 0.054, "volume": 9613.0}, {"date": "2025-03-18", "close": 0.054, "volume": 100000.0}, {"date": "2025-03-19", "close": 0.055, "volume": 165020.0}, {"date": "2025-03-20", "close": 0.05, "volume": 733276.0}, {"date": "2025-03-21", "close": 0.052, "volume": 100000.0}, {"date": "2025-03-24", "close": 0.053, "volume": 485688.0}, {"date": "2025-03-25", "close": 0.051, "volume": 60866.0}, {"date": "2025-03-26", "close": 0.05, "volume": 165756.0}, {"date": "2025-03-27", "close": 0.052, "volume": 288659.0}, {"date": "2025-04-01", "close": 0.052, "volume": 10000.0}, {"date": "2025-04-03", "close": 0.054, "volume": 140473.0}, {"date": "2025-04-04", "close": 0.052, "volume": 485700.0}, {"date": "2025-04-07", "close": 0.052, "volume": 110131.0}, {"date": "2025-04-08", "close": 0.054, "volume": 40072.0}, {"date": "2025-04-11", "close": 0.0515, "volume": 115887.0}, {"date": "2025-04-14", "close": 0.05, "volume": 37.0}, {"date": "2025-04-15", "close": 0.05, "volume": 400000.0}, {"date": "2025-04-22", "close": 0.049, "volume": 109080.0}, {"date": "2025-04-23", "close": 0.05, "volume": 125000.0}, {"date": "2025-04-28", "close": 0.051, "volume": 10000.0}, {"date": "2025-04-29", "close": 0.049, "volume": 72644.0}, {"date": "2025-04-30", "close": 0.05, "volume": 50000.0}, {"date": "2025-05-01", "close": 0.048, "volume": 169299.0}, {"date": "2025-05-05", "close": 0.048, "volume": 50000.0}, {"date": "2025-05-08", "close": 0.045, "volume": 122823.0}, {"date": "2025-05-09", "close": 0.045, "volume": 10000.0}, {"date": "2025-05-12", "close": 0.043, "volume": 12345.0}, {"date": "2025-05-13", "close": 0.048, "volume": 51288.0}, {"date": "2025-05-14", "close": 0.045, "volume": 78273.0}, {"date": "2025-05-19", "close": 0.045, "volume": 291725.0}, {"date": "2025-05-21", "close": 0.045, "volume": 483402.0}, {"date": "2025-05-26", "close": 0.048, "volume": 51080.0}, {"date": "2025-05-29", "close": 0.047, "volume": 200000.0}, {"date": "2025-05-30", "close": 0.048, "volume": 162829.0}, {"date": "2025-06-04", "close": 0.047, "volume": 195069.0}, {"date": "2025-06-05", "close": 0.047, "volume": 165556.0}, {"date": "2025-06-06", "close": 0.047, "volume": 195544.0}, {"date": "2025-06-10", "close": 0.048, "volume": 431641.0}, {"date": "2025-06-11", "close": 0.048, "volume": 347565.0}, {"date": "2025-06-12", "close": 0.05, "volume": 288400.0}, {"date": "2025-06-13", "close": 0.05, "volume": 150965.0}, {"date": "2025-06-16", "close": 0.049, "volume": 294705.0}, {"date": "2025-06-17", "close": 0.05, "volume": 383956.0}, {"date": "2025-06-18", "close": 0.05, "volume": 494987.0}, {"date": "2025-06-19", "close": 0.05, "volume": 297500.0}, {"date": "2025-06-24", "close": 0.052, "volume": 2516794.0}, {"date": "2025-06-25", "close": 0.056, "volume": 144334.0}, {"date": "2025-06-26", "close": 0.055, "volume": 395556.0}, {"date": "2025-07-01", "close": 0.057, "volume": 143044.0}, {"date": "2025-07-02", "close": 0.057, "volume": 40473.0}, {"date": "2025-07-04", "close": 0.058, "volume": 153502.0}, {"date": "2025-07-07", "close": 0.061, "volume": 632917.0}, {"date": "2025-07-08", "close": 0.06, "volume": 19078.0}, {"date": "2025-07-09", "close": 0.06, "volume": 199998.0}, {"date": "2025-07-10", "close": 0.059, "volume": 57014.0}, {"date": "2025-07-11", "close": 0.059, "volume": 59936.0}, {"date": "2025-07-14", "close": 0.06, "volume": 100000.0}, {"date": "2025-07-15", "close": 0.058, "volume": 102110.0}, {"date": "2025-07-18", "close": 0.058, "volume": 67123.0}, {"date": "2025-07-21", "close": 0.062, "volume": 1105786.0}, {"date": "2025-07-22", "close": 0.062, "volume": 48089.0}, {"date": "2025-07-23", "close": 0.061, "volume": 65799.0}, {"date": "2025-07-24", "close": 0.061, "volume": 643508.0}, {"date": "2025-07-25", "close": 0.066, "volume": 293902.0}, {"date": "2025-07-28", "close": 0.066, "volume": 657900.0}, {"date": "2025-07-31", "close": 0.062, "volume": 56023.0}, {"date": "2025-08-01", "close": 0.065, "volume": 101856.0}, {"date": "2025-08-04", "close": 0.065, "volume": 157978.0}, {"date": "2025-08-05", "close": 0.065, "volume": 21476.0}, {"date": "2025-08-06", "close": 0.066, "volume": 20000.0}, {"date": "2025-08-07", "close": 0.069, "volume": 104303.0}, {"date": "2025-08-08", "close": 0.065, "volume": 30000.0}, {"date": "2025-08-11", "close": 0.07, "volume": 549032.0}, {"date": "2025-08-12", "close": 0.07, "volume": 36400.0}, {"date": "2025-08-13", "close": 0.071, "volume": 202564.0}, {"date": "2025-08-15", "close": 0.07, "volume": 6034448.0}, {"date": "2025-08-18", "close": 0.067, "volume": 350000.0}, {"date": "2025-08-19", "close": 0.069, "volume": 50000.0}, {"date": "2025-08-20", "close": 0.07, "volume": 10000.0}, {"date": "2025-08-21", "close": 0.068, "volume": 34726.0}, {"date": "2025-08-22", "close": 0.067, "volume": 337061.0}, {"date": "2025-08-25", "close": 0.07, "volume": 376908.0}, {"date": "2025-08-26", "close": 0.074, "volume": 796916.0}, {"date": "2025-08-27", "close": 0.071, "volume": 310817.0}, {"date": "2025-08-28", "close": 0.073, "volume": 99528.0}, {"date": "2025-08-29", "close": 0.073, "volume": 127895.0}, {"date": "2025-09-01", "close": 0.08, "volume": 468677.0}, {"date": "2025-09-02", "close": 0.078, "volume": 69584.0}, {"date": "2025-09-03", "close": 0.073, "volume": 825394.0}, {"date": "2025-09-04", "close": 0.0745, "volume": 295809.0}, {"date": "2025-09-05", "close": 0.07, "volume": 126593.0}, {"date": "2025-09-08", "close": 0.072, "volume": 77000.0}, {"date": "2025-09-09", "close": 0.075, "volume": 31842.0}, {"date": "2025-09-10", "close": 0.07, "volume": 328722.0}, {"date": "2025-09-11", "close": 0.074, "volume": 143118.0}, {"date": "2025-09-12", "close": 0.072, "volume": 38836.0}, {"date": "2025-09-15", "close": 0.075, "volume": 130316.0}, {"date": "2025-09-16", "close": 0.074, "volume": 80479.0}, {"date": "2025-09-17", "close": 0.075, "volume": 10679.0}, {"date": "2025-09-18", "close": 0.079, "volume": 380518.0}, {"date": "2025-09-19", "close": 0.075, "volume": 245674.0}, {"date": "2025-09-22", "close": 0.076, "volume": 25172.0}, {"date": "2025-09-23", "close": 0.072, "volume": 340268.0}, {"date": "2025-09-25", "close": 0.075, "volume": 26666.0}, {"date": "2025-09-26", "close": 0.072, "volume": 153253.0}, {"date": "2025-09-29", "close": 0.074, "volume": 302419.0}, {"date": "2025-09-30", "close": 0.074, "volume": 187421.0}, {"date": "2025-10-02", "close": 0.0735, "volume": 10739.0}, {"date": "2025-10-03", "close": 0.075, "volume": 13035.0}, {"date": "2025-10-07", "close": 0.074, "volume": 58133.0}, {"date": "2025-10-08", "close": 0.071, "volume": 183565.0}, {"date": "2025-10-09", "close": 0.066, "volume": 24615.0}, {"date": "2025-10-10", "close": 0.071, "volume": 134146.0}, {"date": "2025-10-13", "close": 0.069, "volume": 228227.0}, {"date": "2025-10-14", "close": 0.07, "volume": 10656.0}, {"date": "2025-10-15", "close": 0.072, "volume": 355093.0}, {"date": "2025-10-16", "close": 0.074, "volume": 115671.0}, {"date": "2025-10-17", "close": 0.073, "volume": 224484.0}, {"date": "2025-10-20", "close": 0.07, "volume": 26765.0}, {"date": "2025-10-21", "close": 0.075, "volume": 423276.0}, {"date": "2025-10-22", "close": 0.076, "volume": 405738.0}, {"date": "2025-10-23", "close": 0.075, "volume": 713513.0}, {"date": "2025-10-24", "close": 0.076, "volume": 205511.0}, {"date": "2025-10-27", "close": 0.077, "volume": 322412.0}, {"date": "2025-10-28", "close": 0.077, "volume": 442530.0}, {"date": "2025-10-29", "close": 0.074, "volume": 402946.0}, {"date": "2025-10-30", "close": 0.071, "volume": 79316.0}, {"date": "2025-10-31", "close": 0.075, "volume": 99456.0}, {"date": "2025-11-03", "close": 0.074, "volume": 37107.0}, {"date": "2025-11-04", "close": 0.074, "volume": 13645.0}, {"date": "2025-11-05", "close": 0.072, "volume": 146183.0}, {"date": "2025-11-06", "close": 0.075, "volume": 302961.0}, {"date": "2025-11-07", "close": 0.074, "volume": 12835.0}, {"date": "2025-11-10", "close": 0.074, "volume": 40338.0}, {"date": "2025-11-11", "close": 0.075, "volume": 96484.0}, {"date": "2025-11-12", "close": 0.073, "volume": 9303.0}, {"date": "2025-11-13", "close": 0.072, "volume": 11916.0}, {"date": "2025-11-14", "close": 0.072, "volume": 10000.0}, {"date": "2025-11-18", "close": 0.071, "volume": 181694.0}, {"date": "2025-11-19", "close": 0.07, "volume": 249297.0}, {"date": "2025-11-20", "close": 0.066, "volume": 32346.0}, {"date": "2025-11-21", "close": 0.066, "volume": 95845.0}, {"date": "2025-11-24", "close": 0.066, "volume": 7114.0}, {"date": "2025-11-25", "close": 0.068, "volume": 32469.0}, {"date": "2025-11-26", "close": 0.068, "volume": 16149.0}, {"date": "2025-11-27", "close": 0.068, "volume": 206231.0}, {"date": "2025-11-28", "close": 0.07, "volume": 87175.0}, {"date": "2025-12-03", "close": 0.071, "volume": 11177.0}, {"date": "2025-12-04", "close": 0.071, "volume": 15000.0}, {"date": "2025-12-05", "close": 0.073, "volume": 63740.0}, {"date": "2025-12-08", "close": 0.074, "volume": 8045454.0}, {"date": "2025-12-09", "close": 0.074, "volume": 68375.0}, {"date": "2025-12-10", "close": 0.073, "volume": 10456.0}, {"date": "2025-12-11", "close": 0.074, "volume": 21222.0}, {"date": "2025-12-12", "close": 0.074, "volume": 19392.0}, {"date": "2025-12-15", "close": 0.074, "volume": 6800.0}, {"date": "2025-12-16", "close": 0.075, "volume": 102535.0}, {"date": "2025-12-17", "close": 0.075, "volume": 231538.0}, {"date": "2025-12-18", "close": 0.075, "volume": 14515.0}, {"date": "2025-12-19", "close": 0.075, "volume": 26796.0}, {"date": "2025-12-22", "close": 0.075, "volume": 63333.0}, {"date": "2025-12-23", "close": 0.07, "volume": 126799.0}, {"date": "2025-12-24", "close": 0.074, "volume": 74729.0}, {"date": "2025-12-29", "close": 0.074, "volume": 26386.0}, {"date": "2025-12-30", "close": 0.074, "volume": 5124.0}, {"date": "2025-12-31", "close": 0.073, "volume": 25661.0}, {"date": "2026-01-02", "close": 0.073, "volume": 68194.0}, {"date": "2026-01-05", "close": 0.074, "volume": 123810.0}, {"date": "2026-01-06", "close": 0.072, "volume": 43108.0}, {"date": "2026-01-07", "close": 0.073, "volume": 122009.0}, {"date": "2026-01-08", "close": 0.074, "volume": 26164.0}, {"date": "2026-01-09", "close": 0.072, "volume": 58168.0}, {"date": "2026-01-12", "close": 0.072, "volume": 30935.0}, {"date": "2026-01-13", "close": 0.072, "volume": 19545.0}, {"date": "2026-01-14", "close": 0.073, "volume": 99601.0}, {"date": "2026-01-15", "close": 0.072, "volume": 134877.0}, {"date": "2026-01-16", "close": 0.072, "volume": 592958.0}, {"date": "2026-01-19", "close": 0.072, "volume": 75042.0}, {"date": "2026-01-20", "close": 0.071, "volume": 1316.0}, {"date": "2026-01-21", "close": 0.071, "volume": 468240.0}, {"date": "2026-01-22", "close": 0.073, "volume": 115544.0}, {"date": "2026-01-23", "close": 0.072, "volume": 61403.0}, {"date": "2026-01-27", "close": 0.07, "volume": 106790.0}, {"date": "2026-01-28", "close": 0.072, "volume": 88806.0}, {"date": "2026-01-29", "close": 0.072, "volume": 46047.0}, {"date": "2026-01-30", "close": 0.07, "volume": 57464.0}, {"date": "2026-02-02", "close": 0.07, "volume": 132966.0}, {"date": "2026-02-03", "close": 0.07, "volume": 19284.0}, {"date": "2026-02-04", "close": 0.07, "volume": 14285.0}, {"date": "2026-02-05", "close": 0.07, "volume": 28478.0}, {"date": "2026-02-06", "close": 0.07, "volume": 21599.0}, {"date": "2026-02-09", "close": 0.069, "volume": 17511.0}, {"date": "2026-02-10", "close": 0.069, "volume": 217107.0}, {"date": "2026-02-11", "close": 0.069, "volume": 197726.0}, {"date": "2026-02-12", "close": 0.069, "volume": 22701.0}, {"date": "2026-02-13", "close": 0.067, "volume": 29763.0}, {"date": "2026-02-16", "close": 0.0675, "volume": 14613.0}, {"date": "2026-02-17", "close": 0.067, "volume": 65975.0}, {"date": "2026-02-18", "close": 0.0675, "volume": 21983.0}, {"date": "2026-02-19", "close": 0.066, "volume": 89572.0}, {"date": "2026-02-20", "close": 0.067, "volume": 9637.0}, {"date": "2026-02-23", "close": 0.067, "volume": 7833.0}, {"date": "2026-02-24", "close": 0.067, "volume": 459191.0}, {"date": "2026-02-25", "close": 0.065, "volume": 332524.0}, {"date": "2026-02-26", "close": 0.064, "volume": 24055.0}, {"date": "2026-03-02", "close": 0.066, "volume": 5171.0}, {"date": "2026-03-03", "close": 0.063, "volume": 596687.0}, {"date": "2026-03-04", "close": 0.063, "volume": 2058.0}, {"date": "2026-03-05", "close": 0.061, "volume": 211190.0}, {"date": "2026-03-06", "close": 0.057, "volume": 220245.0}, {"date": "2026-03-09", "close": 0.06, "volume": 1110587.0}, {"date": "2026-03-10", "close": 0.062, "volume": 200359.0}, {"date": "2026-03-11", "close": 0.059, "volume": 125369.0}, {"date": "2026-03-12", "close": 0.059, "volume": 6303.0}, {"date": "2026-03-16", "close": 0.061, "volume": 16129.0}, {"date": "2026-03-17", "close": 0.06, "volume": 87.0}, {"date": "2026-03-18", "close": 0.058, "volume": 50014.0}, {"date": "2026-03-19", "close": 0.062, "volume": 167090.0}, {"date": "2026-03-23", "close": 0.062, "volume": 101658.0}, {"date": "2026-03-24", "close": 0.055, "volume": 40789.0}, {"date": "2026-04-01", "close": 0.06, "volume": 16750.0}, {"date": "2026-04-02", "close": 0.055, "volume": 29200.0}, {"date": "2026-04-07", "close": 0.059, "volume": 77586.0}, {"date": "2026-04-08", "close": 0.057, "volume": 302981.0}, {"date": "2026-04-09", "close": 0.056, "volume": 475975.0}, {"date": "2026-04-10", "close": 0.055, "volume": 80651.0}, {"date": "2026-04-13", "close": 0.055, "volume": 10000.0}, {"date": "2026-04-14", "close": 0.055, "volume": 240000.0}, {"date": "2026-04-15", "close": 0.057, "volume": 387077.0}, {"date": "2026-04-16", "close": 0.057, "volume": 21371.0}, {"date": "2026-04-17", "close": 0.057, "volume": 8801.0}, {"date": "2026-04-20", "close": 0.057, "volume": 9264.0}, {"date": "2026-04-21", "close": 0.057, "volume": 111900.0}, {"date": "2026-04-23", "close": 0.051, "volume": 651378.0}, {"date": "2026-04-24", "close": 0.054, "volume": 191725.0}, {"date": "2026-04-27", "close": 0.059, "volume": 103409.0}, {"date": "2026-04-28", "close": 0.06, "volume": 40667.0}, {"date": "2026-05-01", "close": 0.058, "volume": 14084.0}, {"date": "2026-05-04", "close": 0.059, "volume": 159728.0}, {"date": "2026-05-05", "close": 0.06, "volume": 208197.0}, {"date": "2026-05-06", "close": 0.058, "volume": 237853.0}, {"date": "2026-05-07", "close": 0.059, "volume": 31797.0}, {"date": "2026-05-11", "close": 0.056, "volume": 420436.0}, {"date": "2026-05-12", "close": 0.055, "volume": 474086.0}, {"date": "2026-05-13", "close": 0.056, "volume": 135769.0}, {"date": "2026-05-14", "close": 0.054, "volume": 83940.0}, {"date": "2026-05-15", "close": 0.053, "volume": 93138.0}, {"date": "2026-05-18", "close": 0.05, "volume": 27752.0}, {"date": "2026-05-19", "close": 0.053, "volume": 8000.0}, {"date": "2026-05-20", "close": 0.054, "volume": 43898.0}, {"date": "2026-05-21", "close": 0.054, "volume": 165723.0}, {"date": "2026-05-22", "close": 0.053, "volume": 15000.0}, {"date": "2026-05-25", "close": 0.052, "volume": 15794.0}, {"date": "2026-05-26", "close": 0.051, "volume": 175305.0}, {"date": "2026-05-27", "close": 0.052, "volume": 194770.0}, {"date": "2026-05-29", "close": 0.058, "volume": 198008.0}, {"date": "2026-06-01", "close": 0.06, "volume": 122126.0}, {"date": "2026-06-02", "close": 0.06, "volume": 14235.0}, {"date": "2026-06-03", "close": 0.06, "volume": 126705.0}, {"date": "2026-06-04", "close": 0.058, "volume": 279257.0}, {"date": "2026-06-05", "close": 0.065, "volume": 605606.0}, {"date": "2026-06-10", "close": 0.064, "volume": 100000.0}, {"date": "2026-06-11", "close": 0.06, "volume": 11185.0}, {"date": "2026-06-12", "close": 0.056, "volume": 1757.0}, {"date": "2026-06-15", "close": 0.056, "volume": 192182.0}, {"date": "2026-06-17", "close": 0.056, "volume": 30000.0}, {"date": "2026-06-22", "close": 0.055, "volume": 137500.0}, {"date": "2026-06-24", "close": 0.057, "volume": 2000.0}, {"date": "2026-06-25", "close": 0.055, "volume": 17446.0}, {"date": "2026-06-26", "close": 0.054, "volume": 125408.0}, {"date": "2026-06-29", "close": 0.053, "volume": 243714.0}, {"date": "2026-06-30", "close": 0.053, "volume": 43239.0}, {"date": "2026-07-01", "close": 0.058, "volume": 128619.0}, {"date": "2026-07-02", "close": 0.061, "volume": 150000.0}, {"date": "2026-07-03", "close": 0.06, "volume": 58945.0}, {"date": "2026-07-08", "close": 0.057, "volume": 15000.0}, {"date": "2026-07-10", "close": 0.054, "volume": 67858.0}, {"date": "2026-07-13", "close": 0.054, "volume": 275005.0}, {"date": "2026-07-14", "close": 0.054, "volume": 33429.0}, {"date": "2026-07-17", "close": 0.054, "volume": 3379.0}, {"date": "2026-07-20", "close": 0.054, "volume": 94951.0}, {"date": "2026-07-21", "close": 0.053, "volume": 53059.0}, {"date": "2026-07-23", "close": 0.061, "volume": 162309.0}, {"date": "2026-07-27", "close": 0.061, "volume": 71701.0}, {"date": "2026-07-30", "close": 0.057, "volume": 147.0}, {"date": "2026-07-31", "close": 0.057, "volume": 14853.0}, {"date": "2026-08-03", "close": 0.056, "volume": 19777.0}, {"date": "2026-08-05", "close": 0.055, "volume": 20000.0}, {"date": "2026-08-06", "close": 0.055, "volume": 156604.0}, {"date": "2026-08-11", "close": 0.056, "volume": 29364.0}, {"date": "2026-08-12", "close": 0.054, "volume": 366274.0}, {"date": "2026-08-13", "close": 0.054, "volume": 149848.0}, {"date": "2026-08-14", "close": 0.051, "volume": 300091.0}, {"date": "2026-08-17", "close": 0.051, "volume": 479112.0}, {"date": "2026-08-18", "close": 0.051, "volume": 216789.0}, {"date": "2026-08-19", "close": 0.045, "volume": 443485.0}, {"date": "2026-08-20", "close": 0.045, "volume": 438341.0}, {"date": "2026-08-21", "close": 0.05, "volume": 368555.0}, {"date": "2026-08-24", "close": 0.045, "volume": 530401.0}, {"date": "2026-08-26", "close": 0.051, "volume": 1035961.0}, {"date": "2026-08-27", "close": 0.046, "volume": 2352005.0}, {"date": "2026-08-28", "close": 0.043, "volume": 202954.0}, {"date": "2026-08-31", "close": 0.047, "volume": 189683.0}, {"date": "2026-09-01", "close": 0.047, "volume": 12672.0}, {"date": "2026-09-02", "close": 0.048, "volume": 163069.0}], "refreshing": true}