{"ticker": "XST", "overview": {"name": "Xstate Resources Limited", "country": "Australia", "industry": "Energy"}, "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": "XST", "has_prices": true, "as_of": "2026-09-18", "last": 0.013, "prev_close": 0.014, "change": -0.0010000000000000009, "change_pct": -0.0714285714285715, "session_volume": 725315.0, "vwap_5": 0.013370847590074736, "vwap_20": 0.015075857462556162, "vwap_60": 0.013680717834235545, "vwap_250": 0.031134492172873476, "high_52w": 0.039, "low_52w": 0.009, "avg_volume_20": 1030947.35, "sessions": 400, "market_cap": {"value": 6718501.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03100753-1", "src": "ASX", "ticker": "XST", "cik": "", "company": "Xstate Resources Limited", "company_raw": "Xstate Resources Limited", "who": "Greg Channon", "who_key": "Greg Channon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Greg Channon files a notice on XST", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100753", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Andrew Bald", "notice_type": "3Y", "direct_shares": 3819780.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100749-6A1329668", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Childs", "notice_type": "3Y", "direct_shares": 1793722.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100752-6A1329670", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Channon", "notice_type": "3Y", "direct_shares": 1793722.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100753-6A1329671", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Bald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/xst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Bald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/xst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Childs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/xst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Channon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/xst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Bald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/xst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Childs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/xst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Bald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/xst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Bald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/xst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Channon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/xst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Childs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/xst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Childs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-01", "source_url": "https://www.marketindex.com.au/asx/xst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Channon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-01", "source_url": "https://www.marketindex.com.au/asx/xst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Channon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/xst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Childs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/xst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Bald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/xst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Channon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-02", "source_url": "https://www.marketindex.com.au/asx/xst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Childs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-02", "source_url": "https://www.marketindex.com.au/asx/xst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Bald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-04", "source_url": "https://www.marketindex.com.au/asx/xst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Childs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-09", "source_url": "https://www.marketindex.com.au/asx/xst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Channon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-09", "source_url": "https://www.marketindex.com.au/asx/xst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Bald", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-07", "source_url": "https://www.marketindex.com.au/asx/xst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Childs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-27", "source_url": "https://www.marketindex.com.au/asx/xst", "needs_ocr": 0}], "directors": [{"name": "G Channon", "first_seen": "2020-08-18", "last_seen": "2025-12-18", "status": "current", "notices": 9}, {"name": "A Childs", "first_seen": "2020-04-24", "last_seen": "2025-12-18", "status": "current", "notices": 16}, {"name": "A Bald", "first_seen": "2022-06-07", "last_seen": "2025-12-29", "status": "current", "notices": 8}, {"name": "Greg Channon", "first_seen": "2026-06-16", "last_seen": "2026-06-16", "status": "current", "notices": 1}, {"name": "Andrew Childs", "first_seen": "2022-05-27", "last_seen": "2026-06-16", "status": "current", "notices": 2}, {"name": "Andrew Bald", "first_seen": "2026-06-16", "last_seen": "2026-06-16", "status": "current", "notices": 1}, {"name": "Ian Tchacos", "first_seen": "2018-12-07", "last_seen": "2018-12-07", "status": "past", "notices": 1}, {"name": "David McArthur", "first_seen": "2009-06-09", "last_seen": "2018-12-07", "status": "past", "notices": 2}, {"name": "Cosimo Damiano", "first_seen": "2018-12-07", "last_seen": "2018-12-07", "status": "past", "notices": 1}, {"name": "Chris Hodge", "first_seen": "2018-12-07", "last_seen": "2018-12-07", "status": "past", "notices": 1}, {"name": "R Lorentz", "first_seen": "2019-11-28", "last_seen": "2019-11-28", "status": "past", "notices": 1}, {"name": "C Hodge", "first_seen": "2020-07-24", "last_seen": "2020-07-24", "status": "past", "notices": 1}, {"name": "D McArthur", "first_seen": "2019-11-28", "last_seen": "2021-11-11", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-21", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151128-6A1350420"}, {"date": "2026-10-12", "form": "Periodic Reports", "title": "XST Introduction to ATP2087", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147213-6A1348752"}, {"date": "2026-10-02", "form": "Progress Report", "title": "XST Joint Venture secures new Taroom Trough acreage", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143824-6A1347442"}, {"date": "2026-09-15", "form": "Progress Report", "title": "Diona-1 Operations Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135831-6A1343933"}, {"date": "2026-09-10", "form": "Periodic Reports", "title": "Half Year Accounts", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134158-6A1343229"}], "performance": {"ticker": "XST", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1996-04-04", "close": 17.60604692, "volume": 5373.0}, {"date": "1996-04-05", "close": 17.60604692, "volume": null}, {"date": "1996-04-08", "close": 17.60604692, "volume": null}, {"date": "1996-04-09", "close": 18.00618435, "volume": 10371.0}, {"date": "1996-04-10", "close": 17.60604692, "volume": 3374.0}, {"date": "1996-04-11", "close": 17.20590949, "volume": 1624.0}, {"date": "1996-04-12", "close": 17.20590949, "volume": 1250.0}, {"date": "1996-04-15", "close": 16.40563463, "volume": 3846.0}, {"date": "1996-04-16", "close": 16.40563463, "volume": 2639.0}, {"date": "1996-04-17", "close": 17.20590949, "volume": 8185.0}, {"date": "1996-04-18", "close": 17.20590949, "volume": 1125.0}, {"date": "1996-04-19", "close": 18.00618435, "volume": 10374.0}, {"date": "1996-04-22", "close": 17.60604692, "volume": 3751.0}, {"date": "1996-04-23", "close": 17.60604692, "volume": 4304.0}, {"date": "1996-04-24", "close": 18.40632178, "volume": 4948.0}, {"date": "1996-04-25", "close": 18.40632178, "volume": null}, {"date": "1996-04-26", "close": 19.20659664, "volume": 4124.0}, {"date": "1996-04-29", "close": 20.0068715, "volume": 4616.0}, {"date": "1996-04-30", "close": 20.0068715, "volume": null}, {"date": "1996-05-01", "close": 20.80714636, "volume": 7123.0}, {"date": "1996-05-02", "close": 20.80714636, "volume": null}, {"date": "1996-05-03", "close": 18.40632178, "volume": 1250.0}, {"date": "1996-05-06", "close": 18.40632178, "volume": null}, {"date": "1996-05-07", "close": 17.60604692, "volume": 4249.0}, {"date": "1996-05-08", "close": 17.20590949, "volume": 250.0}, {"date": "1996-05-09", "close": 17.20590949, "volume": 1000.0}, {"date": "1996-05-10", "close": 16.80577206, "volume": 712.0}, {"date": "1996-05-13", "close": 16.80577206, "volume": 525.0}, {"date": "1996-05-14", "close": 16.80577206, "volume": 37.0}, {"date": "1996-05-15", "close": 16.40563463, "volume": 1025.0}, {"date": "1996-05-16", "close": 16.40563463, "volume": 1000.0}, {"date": "1996-05-17", "close": 16.40563463, "volume": 125.0}, {"date": "1996-05-20", "close": 18.00618435, "volume": 2159.0}, {"date": "1996-05-21", "close": 18.40632178, "volume": 1250.0}, {"date": "1996-05-22", "close": 18.00618435, "volume": 1150.0}, {"date": "1996-05-23", "close": 17.60604692, "volume": 2999.0}, {"date": "1996-05-24", "close": 16.40563463, "volume": 60.0}, {"date": "1996-05-27", "close": 16.40563463, "volume": 207.0}, {"date": "1996-05-28", "close": 16.80577206, "volume": 3749.0}, {"date": "1996-05-29", "close": 16.40563463, "volume": 232.0}, {"date": "1996-05-30", "close": 16.0054972, "volume": 1125.0}, {"date": "1996-05-31", "close": 16.40563463, "volume": 3641.0}, {"date": "1996-06-03", "close": 16.40563463, "volume": null}, {"date": "1996-06-04", "close": 16.0054972, "volume": 3606.0}, {"date": "1996-06-05", "close": 15.20522234, "volume": 212.0}, {"date": "1996-06-06", "close": 16.0054972, "volume": 4166.0}, {"date": "1996-06-07", "close": 16.80577206, "volume": 2644.0}, {"date": "1996-06-10", "close": 16.80577206, "volume": null}, {"date": "1996-06-11", "close": 16.80577206, "volume": 69.0}, {"date": "1996-06-12", "close": 14.40494748, "volume": 812.0}, {"date": "1996-06-13", "close": 14.40494748, "volume": 625.0}, {"date": "1996-06-14", "close": 15.20522234, "volume": 7356.0}, {"date": "1996-06-17", "close": 15.20522234, "volume": 125.0}, {"date": "1996-06-18", "close": 15.20522234, "volume": 17.0}, {"date": "1996-06-19", "close": 16.0054972, "volume": 1624.0}, {"date": "1996-06-20", "close": 16.0054972, "volume": 19636.0}, {"date": "1996-06-21", "close": 16.80577206, "volume": 937.0}, {"date": "1996-06-24", "close": 16.40563463, "volume": 131.0}, {"date": "1996-06-25", "close": 16.40563463, "volume": 1005.0}, {"date": "1996-06-26", "close": 17.20590949, "volume": 1112.0}, {"date": "1996-06-27", "close": 16.40563463, "volume": 937.0}, {"date": "1996-06-28", "close": 16.0054972, "volume": 1999.0}, {"date": "1996-07-01", "close": 16.40563463, "volume": 1567.0}, {"date": "1996-07-02", "close": 16.0054972, "volume": 625.0}, {"date": "1996-07-03", "close": 16.0054972, "volume": 3749.0}, {"date": "1996-07-04", "close": 17.60604692, "volume": 3125.0}, {"date": "1996-07-05", "close": 16.80577206, "volume": 2190.0}, {"date": "1996-07-08", "close": 16.40563463, "volume": 552.0}, {"date": "1996-07-09", "close": 16.0054972, "volume": 1452.0}, {"date": "1996-07-10", "close": 16.0054972, "volume": 500.0}, {"date": "1996-07-11", "close": 16.0054972, "volume": 2097.0}, {"date": "1996-07-12", "close": 15.20522234, "volume": 300.0}, {"date": "1996-07-15", "close": 15.20522234, "volume": null}, {"date": "1996-07-16", "close": 15.20522234, "volume": 312.0}, {"date": "1996-07-17", "close": 16.80577206, "volume": 1000.0}, {"date": "1996-07-18", "close": 15.20522234, "volume": 312.0}, {"date": "1996-07-19", "close": 15.20522234, "volume": 4311.0}, {"date": "1996-07-22", "close": 15.20522234, "volume": null}, {"date": "1996-07-23", "close": 15.20522234, "volume": 275.0}, {"date": "1996-07-24", "close": 15.60535977, "volume": 250.0}, {"date": "1996-07-25", "close": 15.20522234, "volume": 312.0}, {"date": "1996-07-26", "close": 14.80508491, "volume": 267.0}, {"date": "1996-07-29", "close": 14.80508491, "volume": null}, {"date": "1996-07-30", "close": 14.80508491, "volume": null}, {"date": "1996-07-31", "close": 14.80508491, "volume": null}, {"date": "1996-08-01", "close": 14.00481005, "volume": 92.0}, {"date": "1996-08-02", "close": 14.00481005, "volume": null}, {"date": "1996-08-05", "close": 14.00481005, "volume": null}, {"date": "1996-08-06", "close": 14.00481005, "volume": null}, {"date": "1996-08-07", "close": 14.00481005, "volume": null}, {"date": "1996-08-08", "close": 14.00481005, "volume": null}, {"date": "1996-08-09", "close": 14.00481005, "volume": null}, {"date": "1996-08-12", "close": 14.00481005, "volume": null}, {"date": "1996-08-13", "close": 14.00481005, "volume": null}, {"date": "1996-08-14", "close": 13.60467262, "volume": 25.0}, {"date": "1996-08-15", "close": 13.60467262, "volume": null}, {"date": "1996-08-16", "close": 13.60467262, "volume": null}, {"date": "1996-08-19", "close": 12.0041229, "volume": 25.0}, {"date": "1996-08-20", "close": 12.40426033, "volume": 625.0}, {"date": "1996-08-21", "close": 12.0041229, "volume": 425.0}, {"date": "1996-08-22", "close": 12.40426033, "volume": 675.0}, {"date": "1996-08-23", "close": 15.20522234, "volume": 375.0}, {"date": "1996-08-26", "close": 16.80577206, "volume": 5623.0}, {"date": "1996-08-27", "close": 16.80577206, "volume": 16592.0}, {"date": "1996-08-28", "close": 18.80645921, "volume": 4121.0}, {"date": "1996-08-29", "close": 18.40632178, "volume": 9344.0}, {"date": "1996-08-30", "close": 20.0068715, "volume": 3816.0}, {"date": "1996-09-02", "close": 21.20728379, "volume": 5342.0}, {"date": "1996-09-03", "close": 21.20728379, "volume": 5992.0}, {"date": "1996-09-04", "close": 21.20728379, "volume": 2124.0}, {"date": "1996-09-05", "close": 20.40700893, "volume": 2249.0}, {"date": "1996-09-06", "close": 21.20728379, "volume": 3124.0}, {"date": "1996-09-09", "close": 21.20728379, "volume": 2474.0}, {"date": "1996-09-10", "close": 21.20728379, "volume": 2618.0}, {"date": "1996-09-11", "close": 22.00755865, "volume": 6728.0}, {"date": "1996-09-12", "close": 22.00755865, "volume": 1712.0}, {"date": "1996-09-13", "close": 22.40769608, "volume": 13365.0}, {"date": "1996-09-16", "close": 23.20797094, "volume": 391.0}, {"date": "1996-09-17", "close": 23.20797094, "volume": 471.0}, {"date": "1996-09-18", "close": 24.80852066, "volume": 2399.0}, {"date": "1996-09-19", "close": 24.80852066, "volume": 1000.0}, {"date": "1996-09-20", "close": 24.0082458, "volume": 2812.0}, {"date": "1996-09-23", "close": 23.20797094, "volume": 125.0}, {"date": "1996-09-24", "close": 24.0082458, "volume": 125.0}, {"date": "1996-09-25", "close": 22.80783351, "volume": 6059.0}, {"date": "1996-09-26", "close": 22.80783351, "volume": 90.0}, {"date": "1996-09-27", "close": 22.40769608, "volume": 2958.0}, {"date": "1996-09-30", "close": 22.40769608, "volume": null}, {"date": "1996-10-01", "close": 23.20797094, "volume": 1999.0}, {"date": "1996-10-02", "close": 22.40769608, "volume": 1974.0}, {"date": "1996-10-03", "close": 22.40769608, "volume": null}, {"date": "1996-10-04", "close": 22.40769608, "volume": 125.0}, {"date": "1996-10-07", "close": 23.20797094, "volume": 312.0}, {"date": "1996-10-08", "close": 23.20797094, "volume": null}, {"date": "1996-10-09", "close": 20.40700893, "volume": 1387.0}, {"date": "1996-10-10", "close": 22.40769608, "volume": 5870.0}, {"date": "1996-10-11", "close": 20.80714636, "volume": 632.0}, {"date": "1996-10-14", "close": 22.40769608, "volume": 225.0}, {"date": "1996-10-15", "close": 21.60742122, "volume": 250.0}, {"date": "1996-10-16", "close": 20.0068715, "volume": 15.0}, {"date": "1996-10-17", "close": 20.0068715, "volume": null}, {"date": "1996-10-18", "close": 20.0068715, "volume": null}, {"date": "1996-10-21", "close": 20.0068715, "volume": 47.0}, {"date": "1996-10-22", "close": 19.60673407, "volume": 125.0}, {"date": "1996-10-23", "close": 19.60673407, "volume": 240.0}, {"date": "1996-10-24", "close": 19.60673407, "volume": null}, {"date": "1996-10-25", "close": 19.60673407, "volume": 1.0}, {"date": "1996-10-28", "close": 19.60673407, "volume": 250.0}, {"date": "1996-10-29", "close": 20.0068715, "volume": 625.0}, {"date": "1996-10-30", "close": 20.0068715, "volume": null}, {"date": "1996-10-31", "close": 20.0068715, "volume": 650.0}, {"date": "1996-11-01", "close": 20.80714636, "volume": 975.0}, {"date": "1996-11-04", "close": 20.40700893, "volume": 750.0}, {"date": "1996-11-05", "close": 20.0068715, "volume": 375.0}, {"date": "1996-11-06", "close": 20.0068715, "volume": 503.0}, {"date": "1996-11-07", "close": 20.0068715, "volume": null}, {"date": "1996-11-08", "close": 18.80645921, "volume": 700.0}, {"date": "1996-11-11", "close": 18.40632178, "volume": 1239.0}, {"date": "1996-11-12", "close": 18.40632178, "volume": 55.0}, {"date": "1996-11-13", "close": 19.60673407, "volume": 375.0}, {"date": "1996-11-14", "close": 19.60673407, "volume": null}, {"date": "1996-11-15", "close": 19.60673407, "volume": null}, {"date": "1996-11-18", "close": 19.60673407, "volume": null}, {"date": "1996-11-19", "close": 18.40632178, "volume": 642.0}, {"date": "1996-11-20", "close": 18.40632178, "volume": 1132.0}, {"date": "1996-11-21", "close": 20.0068715, "volume": 107.0}, {"date": "1996-11-22", "close": 17.20590949, "volume": 470.0}, {"date": "1996-11-25", "close": 17.20590949, "volume": null}, {"date": "1996-11-26", "close": 17.20590949, "volume": 125.0}, {"date": "1996-11-27", "close": 17.20590949, "volume": 50.0}, {"date": "1996-11-28", "close": 17.20590949, "volume": null}, {"date": "1996-11-29", "close": 17.20590949, "volume": null}, {"date": "1996-12-02", "close": 17.20590949, "volume": null}, {"date": "1996-12-03", "close": 17.20590949, "volume": null}, {"date": "1996-12-04", "close": 17.20590949, "volume": null}, {"date": "1996-12-05", "close": 17.60604692, "volume": 370.0}, {"date": "1996-12-06", "close": 17.60604692, "volume": 1.0}, {"date": "1996-12-09", "close": 17.60604692, "volume": null}, {"date": "1996-12-10", "close": 17.60604692, "volume": null}, {"date": "1996-12-11", "close": 17.60604692, "volume": null}, {"date": "1996-12-12", "close": 17.60604692, "volume": null}, {"date": "1996-12-13", "close": 17.60604692, "volume": null}, {"date": "1996-12-16", "close": 17.60604692, "volume": 4.0}, {"date": "1996-12-17", "close": 16.0054972, "volume": 625.0}, {"date": "1996-12-18", "close": 16.80577206, "volume": 62.0}, {"date": "1996-12-19", "close": 15.20522234, "volume": 100.0}, {"date": "1996-12-20", "close": 15.20522234, "volume": 412.0}, {"date": "1996-12-23", "close": 15.20522234, "volume": 175.0}, {"date": "1996-12-24", "close": 15.20522234, "volume": null}, {"date": "1996-12-25", "close": 15.20522234, "volume": null}, {"date": "1996-12-26", "close": 15.20522234, "volume": null}, {"date": "1996-12-27", "close": 14.40494748, "volume": 1812.0}, {"date": "1996-12-30", "close": 14.80508491, "volume": 625.0}, {"date": "1996-12-31", "close": 15.20522234, "volume": 1250.0}, {"date": "1997-01-01", "close": 15.20522234, "volume": null}, {"date": "1997-01-02", "close": 15.20522234, "volume": null}, {"date": "1997-01-03", "close": 16.0054972, "volume": 312.0}, {"date": "1997-01-06", "close": 16.40563463, "volume": 1375.0}, {"date": "1997-01-07", "close": 16.40563463, "volume": null}, {"date": "1997-01-08", "close": 16.0054972, "volume": 937.0}, {"date": "1997-01-09", "close": 16.0054972, "volume": null}, {"date": "1997-01-10", "close": 16.0054972, "volume": 1000.0}, {"date": "1997-01-13", "close": 15.60535977, "volume": 125.0}, {"date": "1997-01-14", "close": 17.60604692, "volume": 1250.0}, {"date": "1997-01-15", "close": 16.0054972, "volume": 3286.0}, {"date": "1997-01-16", "close": 16.0054972, "volume": null}, {"date": "1997-01-17", "close": 16.0054972, "volume": 125.0}, {"date": "1997-01-20", "close": 16.0054972, "volume": null}, {"date": "1997-01-21", "close": 16.0054972, "volume": null}, {"date": "1997-01-22", "close": 16.0054972, "volume": null}, {"date": "1997-01-23", "close": 16.0054972, "volume": null}, {"date": "1997-01-24", "close": 16.0054972, "volume": 1446.0}, {"date": "1997-01-27", "close": 16.0054972, "volume": null}, {"date": "1997-01-28", "close": 16.0054972, "volume": 125.0}, {"date": "1997-01-29", "close": 17.20590949, "volume": 250.0}, {"date": "1997-01-30", "close": 17.60604692, "volume": 125.0}, {"date": "1997-01-31", "close": 17.60604692, "volume": null}, {"date": "1997-02-03", "close": 17.60604692, "volume": 500.0}, {"date": "1997-02-04", "close": 17.60604692, "volume": null}, {"date": "1997-02-05", "close": 17.60604692, "volume": null}, {"date": "1997-02-06", "close": 17.60604692, "volume": null}, {"date": "1997-02-07", "close": 17.60604692, "volume": null}, {"date": "1997-02-10", "close": 16.80577206, "volume": 188.0}, {"date": "1997-02-11", "close": 16.80577206, "volume": null}, {"date": "1997-02-12", "close": 16.80577206, "volume": null}, {"date": "1997-02-13", "close": 16.80577206, "volume": null}, {"date": "1997-02-14", "close": 16.80577206, "volume": null}, {"date": "1997-02-17", "close": 16.0054972, "volume": 437.0}, {"date": "1997-02-18", "close": 16.0054972, "volume": null}, {"date": "1997-02-19", "close": 14.40494748, "volume": 269.0}, {"date": "1997-02-20", "close": 14.40494748, "volume": null}, {"date": "1997-02-21", "close": 14.40494748, "volume": null}, {"date": "1997-02-24", "close": 14.40494748, "volume": null}, {"date": "1997-02-25", "close": 13.60467262, "volume": 1000.0}, {"date": "1997-02-26", "close": 13.60467262, "volume": null}, {"date": "1997-02-27", "close": 13.60467262, "volume": 67.0}, {"date": "1997-02-28", "close": 13.60467262, "volume": null}, {"date": "1997-03-03", "close": 13.60467262, "volume": 187.0}, {"date": "1997-03-04", "close": 13.60467262, "volume": null}, {"date": "1997-03-05", "close": 13.60467262, "volume": null}, {"date": "1997-03-06", "close": 13.60467262, "volume": null}, {"date": "1997-03-07", "close": 13.60467262, "volume": null}, {"date": "1997-03-10", "close": 13.60467262, "volume": null}, {"date": "1997-03-11", "close": 12.80439776, "volume": 682.0}, {"date": "1997-03-12", "close": 12.80439776, "volume": 40.0}, {"date": "1997-03-13", "close": 12.0041229, "volume": 225.0}, {"date": "1997-03-14", "close": 12.0041229, "volume": null}, {"date": "1997-03-17", "close": 12.0041229, "volume": null}, {"date": "1997-03-18", "close": 12.0041229, "volume": null}, {"date": "1997-03-19", "close": 12.0041229, "volume": null}, {"date": "1997-03-20", "close": 13.20453519, "volume": 500.0}, {"date": "1997-03-21", "close": 13.20453519, "volume": 275.0}, {"date": "1997-03-24", "close": 13.20453519, "volume": null}, {"date": "1997-03-25", "close": 12.40426033, "volume": 175.0}, {"date": "1997-03-26", "close": 12.80439776, "volume": 375.0}, {"date": "1997-03-27", "close": 12.80439776, "volume": 187.0}, {"date": "1997-03-28", "close": 12.80439776, "volume": null}, {"date": "1997-03-31", "close": 12.80439776, "volume": null}, {"date": "1997-04-01", "close": 13.60467262, "volume": 1212.0}, {"date": "1997-04-02", "close": 13.60467262, "volume": null}, {"date": "1997-04-03", "close": 13.60467262, "volume": 77.0}, {"date": "1997-04-04", "close": 13.60467262, "volume": null}, {"date": "1997-04-07", "close": 13.60467262, "volume": null}, {"date": "1997-04-08", "close": 13.60467262, "volume": 125.0}, {"date": "1997-04-09", "close": 13.60467262, "volume": 739.0}, {"date": "1997-04-10", "close": 13.60467262, "volume": 11.0}, {"date": "1997-04-11", "close": 13.60467262, "volume": null}, {"date": "1997-04-14", "close": 13.60467262, "volume": null}, {"date": "1997-04-15", "close": 16.0054972, "volume": 250.0}, {"date": "1997-04-16", "close": 16.0054972, "volume": null}, {"date": "1997-04-17", "close": 16.0054972, "volume": 125.0}, {"date": "1997-04-18", "close": 16.0054972, "volume": null}, {"date": "1997-04-21", "close": 16.0054972, "volume": null}, {"date": "1997-04-22", "close": 16.0054972, "volume": null}, {"date": "1997-04-23", "close": 16.0054972, "volume": null}, {"date": "1997-04-24", "close": 16.0054972, "volume": null}, {"date": "1997-04-25", "close": 16.0054972, "volume": null}, {"date": "1997-04-28", "close": 16.0054972, "volume": null}, {"date": "1997-04-29", "close": 16.0054972, "volume": null}, {"date": "1997-04-30", "close": 8.40288603, "volume": 150.0}, {"date": "1997-05-01", "close": 8.40288603, "volume": null}, {"date": "1997-05-02", "close": 12.0041229, "volume": 125.0}, {"date": "1997-05-05", "close": 12.0041229, "volume": null}, {"date": "1997-05-06", "close": 12.80439776, "volume": 463.0}, {"date": "1997-05-07", "close": 12.80439776, "volume": 525.0}, {"date": "1997-05-08", "close": 12.80439776, "volume": null}, {"date": "1997-05-09", "close": 12.80439776, "volume": 137.0}, {"date": "1997-05-12", "close": 12.80439776, "volume": 363.0}, {"date": "1997-05-13", "close": 13.60467262, "volume": 1235.0}, {"date": "1997-05-14", "close": 14.40494748, "volume": 52.0}, {"date": "1997-05-15", "close": 14.40494748, "volume": 262.0}, {"date": "1997-05-16", "close": 14.40494748, "volume": 625.0}, {"date": "1997-05-19", "close": 16.0054972, "volume": 523.0}, {"date": "1997-05-20", "close": 15.20522234, "volume": 125.0}, {"date": "1997-05-21", "close": 14.40494748, "volume": 650.0}, {"date": "1997-05-22", "close": 14.40494748, "volume": 650.0}, {"date": "1997-05-23", "close": 14.40494748, "volume": 500.0}, {"date": "1997-05-26", "close": 14.40494748, "volume": null}, {"date": "1997-05-27", "close": 14.40494748, "volume": 525.0}, {"date": "1997-05-28", "close": 14.40494748, "volume": null}, {"date": "1997-05-29", "close": 14.00481005, "volume": 250.0}, {"date": "1997-05-30", "close": 14.00481005, "volume": 500.0}, {"date": "1997-06-02", "close": 14.00481005, "volume": 250.0}, {"date": "1997-06-03", "close": 13.60467262, "volume": 1000.0}, {"date": "1997-06-04", "close": 10.00343575, "volume": 750.0}, {"date": "1997-06-05", "close": 12.80439776, "volume": 312.0}, {"date": "1997-06-06", "close": 12.80439776, "volume": null}, {"date": "1997-06-09", "close": 12.80439776, "volume": null}, {"date": "1997-06-10", "close": 12.80439776, "volume": null}, {"date": "1997-06-11", "close": 13.60467262, "volume": 250.0}, {"date": "1997-06-12", "close": 13.60467262, "volume": 187.0}, {"date": "1997-06-13", "close": 12.80439776, "volume": 250.0}, {"date": "1997-06-16", "close": 12.80439776, "volume": 262.0}, {"date": "1997-06-17", "close": 12.80439776, "volume": null}, {"date": "1997-06-18", "close": 12.80439776, "volume": null}, {"date": "1997-06-19", "close": 12.80439776, "volume": null}, {"date": "1997-06-20", "close": 12.80439776, "volume": 194.0}, {"date": "1997-06-23", "close": 12.80439776, "volume": 200.0}, {"date": "1997-06-24", "close": 12.40426033, "volume": 125.0}, {"date": "1997-06-25", "close": 12.80439776, "volume": 52.0}, {"date": "1997-06-26", "close": 12.40426033, "volume": 106.0}, {"date": "1997-06-27", "close": 12.40426033, "volume": null}, {"date": "1997-06-30", "close": 12.0041229, "volume": 1210.0}, {"date": "1997-07-01", "close": 12.0041229, "volume": null}, {"date": "1997-07-02", "close": 12.0041229, "volume": null}, {"date": "1997-07-03", "close": 12.0041229, "volume": null}, {"date": "1997-07-04", "close": 12.80439776, "volume": 125.0}, {"date": "1997-07-07", "close": 12.80439776, "volume": null}, {"date": "1997-07-08", "close": 10.40357318, "volume": 1125.0}, {"date": "1997-07-09", "close": 10.40357318, "volume": null}, {"date": "1997-07-10", "close": 10.80371061, "volume": 2624.0}, {"date": "1997-07-11", "close": 12.80439776, "volume": 763.0}, {"date": "1997-07-14", "close": 12.80439776, "volume": null}, {"date": "1997-07-15", "close": 12.80439776, "volume": null}, {"date": "1997-07-16", "close": 12.80439776, "volume": null}, {"date": "1997-07-17", "close": 12.80439776, "volume": null}, {"date": "1997-07-18", "close": 12.80439776, "volume": 87.0}, {"date": "1997-07-21", "close": 12.80439776, "volume": null}, {"date": "1997-07-22", "close": 12.80439776, "volume": 125.0}, {"date": "1997-07-23", "close": 12.80439776, "volume": null}, {"date": "1997-07-24", "close": 12.80439776, "volume": null}, {"date": "1997-07-25", "close": 12.80439776, "volume": null}, {"date": "1997-07-28", "close": 12.80439776, "volume": null}, {"date": "1997-07-29", "close": 12.80439776, "volume": 312.0}, {"date": "1997-07-30", "close": 12.80439776, "volume": null}, {"date": "1997-07-31", "close": 12.0041229, "volume": 287.0}, {"date": "1997-08-01", "close": 12.0041229, "volume": null}, {"date": "1997-08-04", "close": 12.80439776, "volume": 781.0}, {"date": "1997-08-05", "close": 12.80439776, "volume": null}, {"date": "1997-08-06", "close": 12.0041229, "volume": 350.0}, {"date": "1997-08-07", "close": 12.0041229, "volume": null}, {"date": "1997-08-08", "close": 12.0041229, "volume": null}, {"date": "1997-08-11", "close": 12.0041229, "volume": null}, {"date": "1997-08-12", "close": 12.0041229, "volume": null}, {"date": "1997-08-13", "close": 12.0041229, "volume": null}, {"date": "1997-08-14", "close": 10.40357318, "volume": 775.0}, {"date": "1997-08-15", "close": 10.40357318, "volume": 375.0}, {"date": "1997-08-18", "close": 10.40357318, "volume": null}, {"date": "1997-08-19", "close": 10.40357318, "volume": null}, {"date": "1997-08-20", "close": 10.40357318, "volume": null}, {"date": "1997-08-21", "close": 10.40357318, "volume": 2374.0}, {"date": "1997-08-22", "close": 10.40357318, "volume": 1125.0}, {"date": "1997-08-25", "close": 10.40357318, "volume": 968.0}, {"date": "1997-08-26", "close": 10.40357318, "volume": 394.0}, {"date": "1997-08-27", "close": 10.00343575, "volume": 1337.0}, {"date": "1997-08-28", "close": 10.40357318, "volume": 250.0}, {"date": "1997-08-29", "close": 10.40357318, "volume": 125.0}, {"date": "1997-09-01", "close": 10.40357318, "volume": 643.0}, {"date": "1997-09-02", "close": 10.40357318, "volume": null}, {"date": "1997-09-03", "close": 14.80508491, "volume": 227.0}, {"date": "1997-09-04", "close": 10.40357318, "volume": 500.0}, {"date": "1997-09-05", "close": 10.40357318, "volume": 1624.0}, {"date": "1997-09-08", "close": 10.40357318, "volume": 375.0}, {"date": "1997-09-09", "close": 10.40357318, "volume": 312.0}, {"date": "1997-09-10", "close": 10.40357318, "volume": 112.0}, {"date": "1997-09-11", "close": 10.40357318, "volume": 125.0}, {"date": "1997-09-12", "close": 11.20384804, "volume": 1881.0}, {"date": "1997-09-15", "close": 10.40357318, "volume": 469.0}, {"date": "1997-09-16", "close": 10.40357318, "volume": null}, {"date": "1997-09-17", "close": 10.40357318, "volume": null}, {"date": "1997-09-18", "close": 11.20384804, "volume": 156.0}, {"date": "1997-09-19", "close": 10.80371061, "volume": 250.0}, {"date": "1997-09-22", "close": 10.80371061, "volume": null}, {"date": "1997-09-23", "close": 10.80371061, "volume": null}, {"date": "1997-09-24", "close": 10.40357318, "volume": 750.0}, {"date": "1997-09-25", "close": 10.40357318, "volume": 325.0}, {"date": "1997-09-26", "close": 10.40357318, "volume": 1000.0}, {"date": "1997-09-29", "close": 10.40357318, "volume": null}, {"date": "1997-09-30", "close": 10.40357318, "volume": 250.0}, {"date": "1997-10-01", "close": 10.00343575, "volume": 125.0}, {"date": "1997-10-02", "close": 10.00343575, "volume": null}, {"date": "1997-10-03", "close": 10.00343575, "volume": null}, {"date": "1997-10-06", "close": 10.40357318, "volume": 100.0}, {"date": "1997-10-07", "close": 10.00343575, "volume": 31.0}, {"date": "1997-10-08", "close": 9.60329832, "volume": 1000.0}, {"date": "1997-10-09", "close": 10.00343575, "volume": 225.0}, {"date": "1997-10-10", "close": 10.00343575, "volume": null}, {"date": "1997-10-13", "close": 9.60329832, "volume": 62.0}, {"date": "1997-10-14", "close": 9.60329832, "volume": null}, {"date": "1997-10-15", "close": 9.60329832, "volume": null}, {"date": "1997-10-16", "close": 9.60329832, "volume": null}, {"date": "1997-10-17", "close": 9.60329832, "volume": 925.0}, {"date": "1997-10-20", "close": 9.60329832, "volume": null}, {"date": "1997-10-21", "close": 9.60329832, "volume": 12.0}, {"date": "1997-10-22", "close": 9.60329832, "volume": null}, {"date": "1997-10-23", "close": 9.20316089, "volume": 87.0}, {"date": "1997-10-24", "close": 4.80164916, "volume": 172.0}, {"date": "1997-10-27", "close": 4.80164916, "volume": null}, {"date": "1997-10-28", "close": 4.80164916, "volume": null}, {"date": "1997-10-29", "close": 8.0027486, "volume": 62.0}, {"date": "1997-10-30", "close": 8.0027486, "volume": 125.0}, {"date": "1997-10-31", "close": 8.0027486, "volume": 187.0}, {"date": "1997-11-03", "close": 8.0027486, "volume": null}, {"date": "1997-11-04", "close": 8.0027486, "volume": 375.0}, {"date": "1997-11-05", "close": 8.0027486, "volume": null}, {"date": "1997-11-06", "close": 8.0027486, "volume": null}, {"date": "1997-11-07", "close": 8.0027486, "volume": 444.0}, {"date": "1997-11-10", "close": 7.20247374, "volume": 125.0}, {"date": "1997-11-11", "close": 7.20247374, "volume": 69.0}, {"date": "1997-11-12", "close": 7.20247374, "volume": 125.0}, {"date": "1997-11-13", "close": 7.20247374, "volume": 656.0}, {"date": "1997-11-14", "close": 7.20247374, "volume": 219.0}, {"date": "1997-11-17", "close": 7.20247374, "volume": 31.0}, {"date": "1997-11-18", "close": 7.20247374, "volume": null}, {"date": "1997-11-19", "close": 7.20247374, "volume": 469.0}, {"date": "1997-11-20", "close": 7.20247374, "volume": null}, {"date": "1997-11-21", "close": 7.20247374, "volume": null}, {"date": "1997-11-24", "close": 7.20247374, "volume": null}, {"date": "1997-11-25", "close": 7.20247374, "volume": null}, {"date": "1997-11-26", "close": 7.20247374, "volume": 375.0}, {"date": "1997-11-27", "close": 6.40219888, "volume": 987.0}, {"date": "1997-11-28", "close": 7.20247374, "volume": 500.0}, {"date": "1997-12-01", "close": 7.20247374, "volume": null}, {"date": "1997-12-02", "close": 7.20247374, "volume": 406.0}, {"date": "1997-12-03", "close": 8.0027486, "volume": 312.0}, {"date": "1997-12-04", "close": 8.0027486, "volume": 62.0}, {"date": "1997-12-05", "close": 8.0027486, "volume": null}, {"date": "1997-12-08", "close": 8.0027486, "volume": null}, {"date": "1997-12-09", "close": 8.0027486, "volume": null}, {"date": "1997-12-10", "close": 8.0027486, "volume": null}, {"date": "1997-12-11", "close": 8.0027486, "volume": 500.0}, {"date": "1997-12-12", "close": 8.0027486, "volume": null}, {"date": "1997-12-15", "close": 8.0027486, "volume": null}, {"date": "1997-12-16", "close": 8.0027486, "volume": null}, {"date": "1997-12-17", "close": 8.0027486, "volume": null}, {"date": "1997-12-18", "close": 9.60329832, "volume": 200.0}, {"date": "1997-12-19", "close": 9.60329832, "volume": null}, {"date": "1997-12-22", "close": 9.60329832, "volume": null}, {"date": "1997-12-23", "close": 9.60329832, "volume": null}, {"date": "1997-12-24", "close": 9.60329832, "volume": null}, {"date": "1997-12-25", "close": 9.60329832, "volume": null}, {"date": "1997-12-26", "close": 9.60329832, "volume": null}, {"date": "1997-12-29", "close": 9.20316089, "volume": 125.0}, {"date": "1997-12-30", "close": 9.20316089, "volume": 187.0}, {"date": "1997-12-31", "close": 9.20316089, "volume": 500.0}, {"date": "1998-01-01", "close": 9.20316089, "volume": null}, {"date": "1998-01-02", "close": 9.20316089, "volume": null}, {"date": "1998-01-05", "close": 9.20316089, "volume": null}, {"date": "1998-01-06", "close": 6.962391282, "volume": 1125.0}, {"date": "1998-01-07", "close": 9.20316089, "volume": 6.0}, {"date": "1998-01-08", "close": 7.20247374, "volume": 625.0}, {"date": "1998-01-09", "close": 7.20247374, "volume": 437.0}, {"date": "1998-01-12", "close": 7.20247374, "volume": 812.0}, {"date": "1998-01-13", "close": 7.20247374, "volume": 250.0}, {"date": "1998-01-14", "close": 7.20247374, "volume": null}, {"date": "1998-01-15", "close": 6.882363796, "volume": 656.0}, {"date": "1998-01-16", "close": 6.882363796, "volume": null}, {"date": "1998-01-19", "close": 6.882363796, "volume": 175.0}, {"date": "1998-01-20", "close": 7.20247374, "volume": 250.0}, {"date": "1998-01-21", "close": 6.962391282, "volume": 725.0}, {"date": "1998-01-22", "close": 6.962391282, "volume": 1000.0}, {"date": "1998-01-23", "close": 6.962391282, "volume": null}, {"date": "1998-01-26", "close": 6.962391282, "volume": null}, {"date": "1998-01-27", "close": 6.962391282, "volume": 562.0}, {"date": "1998-01-28", "close": 7.20247374, "volume": 500.0}, {"date": "1998-01-29", "close": 6.882363796, "volume": 887.0}, {"date": "1998-01-30", "close": 6.962391282, "volume": 400.0}, {"date": "1998-02-02", "close": 4.961704132, "volume": 125.0}, {"date": "1998-02-03", "close": 5.681951506, "volume": 62.0}, {"date": "1998-02-04", "close": 5.681951506, "volume": null}, {"date": "1998-02-05", "close": 5.681951506, "volume": null}, {"date": "1998-02-06", "close": 5.681951506, "volume": null}, {"date": "1998-02-09", "close": 8.0027486, "volume": 25.0}, {"date": "1998-02-10", "close": 8.0027486, "volume": null}, {"date": "1998-02-11", "close": 8.0027486, "volume": null}, {"date": "1998-02-12", "close": 8.0027486, "volume": 1250.0}, {"date": "1998-02-13", "close": 8.0027486, "volume": 125.0}, {"date": "1998-02-16", "close": 8.0027486, "volume": null}, {"date": "1998-02-17", "close": 7.60261117, "volume": 500.0}, {"date": "1998-02-18", "close": 7.20247374, "volume": 1624.0}, {"date": "1998-02-19", "close": 7.20247374, "volume": null}, {"date": "1998-02-20", "close": 6.722308824, "volume": 375.0}, {"date": "1998-02-23", "close": 6.482226366, "volume": 1250.0}, {"date": "1998-02-24", "close": 7.20247374, "volume": 62.0}, {"date": "1998-02-25", "close": 7.20247374, "volume": null}, {"date": "1998-02-26", "close": 7.20247374, "volume": null}, {"date": "1998-02-27", "close": 6.80233631, "volume": 975.0}, {"date": "1998-03-02", "close": 6.80233631, "volume": null}, {"date": "1998-03-03", "close": 6.80233631, "volume": null}, {"date": "1998-03-04", "close": 6.80233631, "volume": null}, {"date": "1998-03-05", "close": 6.80233631, "volume": 375.0}, {"date": "1998-03-06", "close": 6.80233631, "volume": null}, {"date": "1998-03-09", "close": 6.80233631, "volume": null}, {"date": "1998-03-10", "close": 6.80233631, "volume": 100.0}, {"date": "1998-03-11", "close": 6.80233631, "volume": null}, {"date": "1998-03-12", "close": 6.80233631, "volume": null}, {"date": "1998-03-13", "close": 6.80233631, "volume": 125.0}, {"date": "1998-03-16", "close": 6.482226366, "volume": 625.0}, {"date": "1998-03-17", "close": 8.0027486, "volume": 362.0}, {"date": "1998-03-18", "close": 8.0027486, "volume": null}, {"date": "1998-03-19", "close": 8.0027486, "volume": null}, {"date": "1998-03-20", "close": 8.0027486, "volume": 175.0}, {"date": "1998-03-23", "close": 8.0027486, "volume": 125.0}, {"date": "1998-03-24", "close": 8.0027486, "volume": 125.0}, {"date": "1998-03-25", "close": 7.20247374, "volume": 375.0}, {"date": "1998-03-26", "close": 7.20247374, "volume": null}, {"date": "1998-03-27", "close": 6.40219888, "volume": 1375.0}, {"date": "1998-03-30", "close": 6.00206145, "volume": 625.0}, {"date": "1998-03-31", "close": 6.40219888, "volume": 125.0}, {"date": "1998-04-01", "close": 6.40219888, "volume": null}, {"date": "1998-04-02", "close": 6.40219888, "volume": null}, {"date": "1998-04-03", "close": 6.40219888, "volume": null}, {"date": "1998-04-06", "close": 6.40219888, "volume": null}, {"date": "1998-04-07", "close": 4.40151173, "volume": 12.0}, {"date": "1998-04-08", "close": 4.40151173, "volume": null}, {"date": "1998-04-09", "close": 8.0027486, "volume": 12.0}, {"date": "1998-04-10", "close": 8.0027486, "volume": null}, {"date": "1998-04-13", "close": 8.0027486, "volume": null}, {"date": "1998-04-14", "close": 8.0027486, "volume": null}, {"date": "1998-04-15", "close": 8.0027486, "volume": null}, {"date": "1998-04-16", "close": 8.0027486, "volume": null}, {"date": "1998-04-17", "close": 8.0027486, "volume": null}, {"date": "1998-04-20", "close": 6.00206145, "volume": 250.0}, {"date": "1998-04-21", "close": 6.00206145, "volume": null}, {"date": "1998-04-22", "close": 6.00206145, "volume": null}, {"date": "1998-04-23", "close": 6.00206145, "volume": 250.0}, {"date": "1998-04-24", "close": 6.00206145, "volume": null}, {"date": "1998-04-27", "close": 6.00206145, "volume": null}, {"date": "1998-04-28", "close": 6.00206145, "volume": 125.0}, {"date": "1998-04-29", "close": 6.00206145, "volume": null}, {"date": "1998-04-30", "close": 6.00206145, "volume": 25.0}, {"date": "1998-05-01", "close": 6.00206145, "volume": null}, {"date": "1998-05-04", "close": 7.20247374, "volume": 25.0}, {"date": "1998-05-05", "close": 7.20247374, "volume": null}, {"date": "1998-05-06", "close": 7.20247374, "volume": null}, {"date": "1998-05-07", "close": 4.881676646, "volume": 625.0}, {"date": "1998-05-08", "close": 4.881676646, "volume": null}, {"date": "1998-05-11", "close": 4.881676646, "volume": null}, {"date": "1998-05-12", "close": 4.881676646, "volume": null}, {"date": "1998-05-13", "close": 4.881676646, "volume": null}, {"date": "1998-05-14", "close": 5.281814076, "volume": 625.0}, {"date": "1998-05-15", "close": 5.281814076, "volume": null}, {"date": "1998-05-18", "close": 5.281814076, "volume": null}, {"date": "1998-05-19", "close": 5.281814076, "volume": 250.0}, {"date": "1998-05-20", "close": 4.961704132, "volume": 750.0}, {"date": "1998-05-21", "close": 5.60192402, "volume": 125.0}, {"date": "1998-05-22", "close": 5.60192402, "volume": null}, {"date": "1998-05-25", "close": 5.60192402, "volume": null}, {"date": "1998-05-26", "close": 4.40151173, "volume": 3624.0}, {"date": "1998-05-27", "close": 4.40151173, "volume": null}, {"date": "1998-05-28", "close": 4.40151173, "volume": null}, {"date": "1998-05-29", "close": 4.40151173, "volume": null}, {"date": "1998-06-01", "close": 4.40151173, "volume": null}, {"date": "1998-06-02", "close": 4.40151173, "volume": null}, {"date": "1998-06-03", "close": 4.40151173, "volume": null}, {"date": "1998-06-04", "close": 4.321484244, "volume": 615.0}, {"date": "1998-06-05", "close": 3.841319328, "volume": 886.0}, {"date": "1998-06-08", "close": 3.841319328, "volume": null}, {"date": "1998-06-09", "close": 3.841319328, "volume": null}, {"date": "1998-06-10", "close": 2.560879552, "volume": 812.0}, {"date": "1998-06-11", "close": 2.560879552, "volume": 435.0}, {"date": "1998-06-12", "close": 2.560879552, "volume": null}, {"date": "1998-06-15", "close": 2.560879552, "volume": null}, {"date": "1998-06-16", "close": 2.880989496, "volume": 155.0}, {"date": "1998-06-17", "close": 4.241456758, "volume": 162.0}, {"date": "1998-06-18", "close": 4.241456758, "volume": null}, {"date": "1998-06-19", "close": 4.241456758, "volume": null}, {"date": "1998-06-22", "close": 4.241456758, "volume": null}, {"date": "1998-06-23", "close": 4.0013743, "volume": 437.0}, {"date": "1998-06-24", "close": 3.20109944, "volume": 25.0}, {"date": "1998-06-25", "close": 3.20109944, "volume": null}, {"date": "1998-06-26", "close": 3.20109944, "volume": 125.0}, {"date": "1998-06-29", "close": 2.961016982, "volume": 1474.0}, {"date": "1998-06-30", "close": 2.880989496, "volume": 1962.0}, {"date": "1998-07-01", "close": 2.880989496, "volume": null}, {"date": "1998-07-02", "close": 2.961016982, "volume": 1432.0}, {"date": "1998-07-03", "close": 2.961016982, "volume": null}, {"date": "1998-07-06", "close": 2.961016982, "volume": null}, {"date": "1998-07-07", "close": 2.961016982, "volume": null}, {"date": "1998-07-08", "close": 2.961016982, "volume": null}, {"date": "1998-07-09", "close": 2.961016982, "volume": null}, {"date": "1998-07-10", "close": 2.961016982, "volume": null}, {"date": "1998-07-13", "close": 3.361154412, "volume": 187.0}, {"date": "1998-07-14", "close": 3.361154412, "volume": null}, {"date": "1998-07-15", "close": 3.361154412, "volume": null}, {"date": "1998-07-16", "close": 3.361154412, "volume": null}, {"date": "1998-07-17", "close": 3.361154412, "volume": null}, {"date": "1998-07-20", "close": 3.361154412, "volume": null}, {"date": "1998-07-21", "close": 3.361154412, "volume": 1187.0}, {"date": "1998-07-22", "close": 3.361154412, "volume": null}, {"date": "1998-07-23", "close": 3.361154412, "volume": null}, {"date": "1998-07-24", "close": 3.361154412, "volume": null}, {"date": "1998-07-27", "close": 3.361154412, "volume": null}, {"date": "1998-07-28", "close": 3.361154412, "volume": null}, {"date": "1998-07-29", "close": 3.361154412, "volume": null}, {"date": "1998-07-30", "close": 3.361154412, "volume": null}, {"date": "1998-07-31", "close": 3.361154412, "volume": null}, {"date": "1998-08-03", "close": 3.361154412, "volume": null}, {"date": "1998-08-04", "close": 3.281126926, "volume": 187.0}, {"date": "1998-08-05", "close": 3.281126926, "volume": null}, {"date": "1998-08-06", "close": 3.281126926, "volume": null}, {"date": "1998-08-07", "close": 3.281126926, "volume": null}, {"date": "1998-08-10", "close": 3.281126926, "volume": null}, {"date": "1998-08-11", "close": 3.281126926, "volume": 125.0}, {"date": "1998-08-12", "close": 3.281126926, "volume": null}, {"date": "1998-08-13", "close": 3.281126926, "volume": null}, {"date": "1998-08-14", "close": 3.281126926, "volume": null}, {"date": "1998-08-17", "close": 3.281126926, "volume": null}, {"date": "1998-08-18", "close": 3.281126926, "volume": null}, {"date": "1998-08-19", "close": 3.281126926, "volume": null}, {"date": "1998-08-20", "close": 3.121071954, "volume": 534.0}, {"date": "1998-08-21", "close": 3.121071954, "volume": null}, {"date": "1998-08-24", "close": 3.121071954, "volume": null}, {"date": "1998-08-25", "close": 3.121071954, "volume": null}, {"date": "1998-08-26", "close": 3.121071954, "volume": 125.0}, {"date": "1998-08-27", "close": 3.121071954, "volume": null}, {"date": "1998-08-28", "close": 3.041044468, "volume": 470.0}, {"date": "1998-08-31", "close": 3.041044468, "volume": null}, {"date": "1998-09-01", "close": 3.041044468, "volume": null}, {"date": "1998-09-02", "close": 3.041044468, "volume": null}, {"date": "1998-09-03", "close": 3.041044468, "volume": null}, {"date": "1998-09-04", "close": 3.041044468, "volume": null}, {"date": "1998-09-07", "close": 3.041044468, "volume": null}, {"date": "1998-09-08", "close": 3.041044468, "volume": null}, {"date": "1998-09-09", "close": 3.041044468, "volume": null}, {"date": "1998-09-10", "close": 3.20109944, "volume": 625.0}, {"date": "1999-11-16", "close": 3.20109944, "volume": null}, {"date": "1999-11-17", "close": 3.20109944, "volume": null}, {"date": "1999-11-18", "close": 3.20109944, "volume": null}, {"date": "1999-11-19", "close": 3.20109944, "volume": null}, {"date": "1999-11-22", "close": 3.20109944, "volume": null}, {"date": "1999-11-23", "close": 3.20109944, "volume": null}, {"date": "1999-11-24", "close": 3.20109944, "volume": null}, {"date": "1999-11-25", "close": 3.20109944, "volume": null}, {"date": "1999-11-26", "close": 3.20109944, "volume": null}, {"date": "1999-11-29", "close": 3.20109944, "volume": null}, {"date": "1999-11-30", "close": 3.20109944, "volume": null}, {"date": "1999-12-01", "close": 3.20109944, "volume": null}, {"date": "1999-12-02", "close": 3.20109944, "volume": null}, {"date": "1999-12-03", "close": 3.20109944, "volume": null}, {"date": "1999-12-06", "close": 3.20109944, "volume": null}, {"date": "1999-12-07", "close": 3.20109944, "volume": null}, {"date": "1999-12-08", "close": 3.20109944, "volume": null}, {"date": "1999-12-09", "close": 3.20109944, "volume": null}, {"date": "1999-12-10", "close": 3.20109944, "volume": null}, {"date": "1999-12-13", "close": 3.20109944, "volume": null}, {"date": "1999-12-14", "close": 3.20109944, "volume": null}, {"date": "1999-12-15", "close": 3.20109944, "volume": null}, {"date": "1999-12-16", "close": 3.20109944, "volume": null}, {"date": "1999-12-17", "close": 3.20109944, "volume": null}, {"date": "1999-12-20", "close": 3.20109944, "volume": null}, {"date": "1999-12-21", "close": 3.20109944, "volume": null}, {"date": "1999-12-22", "close": 3.20109944, "volume": null}, {"date": "1999-12-23", "close": 3.20109944, "volume": null}, {"date": "1999-12-24", "close": 3.20109944, "volume": null}, {"date": "1999-12-27", "close": 3.20109944, "volume": null}, {"date": "1999-12-28", "close": 3.20109944, "volume": null}, {"date": "1999-12-29", "close": 3.20109944, "volume": null}, {"date": "1999-12-30", "close": 3.20109944, "volume": null}, {"date": "1999-12-31", "close": 3.20109944, "volume": null}, {"date": "2000-01-03", "close": 3.20109944, "volume": null}, {"date": "2000-01-04", "close": 3.20109944, "volume": null}, {"date": "2000-01-05", "close": 3.20109944, "volume": null}, {"date": "2000-01-06", "close": 3.20109944, "volume": null}, {"date": "2000-01-07", "close": 3.20109944, "volume": null}, {"date": "2000-01-10", "close": 3.20109944, "volume": null}, {"date": "2000-01-11", "close": 3.20109944, "volume": null}, {"date": "2000-01-12", "close": 3.20109944, "volume": null}, {"date": "2000-01-13", "close": 3.20109944, "volume": null}, {"date": "2000-01-14", "close": 3.20109944, "volume": null}, {"date": "2000-01-17", "close": 3.20109944, "volume": null}, {"date": "2000-01-18", "close": 3.20109944, "volume": null}, {"date": "2000-01-19", "close": 3.20109944, "volume": null}, {"date": "2000-01-20", "close": 3.20109944, "volume": null}, {"date": "2000-01-21", "close": 3.20109944, "volume": null}, {"date": "2000-01-24", "close": 3.20109944, "volume": null}, {"date": "2000-01-25", "close": 3.20109944, "volume": null}, {"date": "2000-01-26", "close": 3.20109944, "volume": null}, {"date": "2000-01-27", "close": 3.20109944, "volume": null}, {"date": "2000-01-28", "close": 3.20109944, "volume": null}, {"date": "2000-01-31", "close": 3.20109944, "volume": null}, {"date": "2000-02-01", "close": 3.20109944, "volume": null}, {"date": "2000-02-02", "close": 3.20109944, "volume": null}, {"date": "2000-04-28", "close": 3.20109944, "volume": null}, {"date": "2000-09-05", "close": 3.20109944, "volume": null}, {"date": "2000-11-20", "close": 3.20109944, "volume": null}, {"date": "2000-11-21", "close": 3.20109944, "volume": null}, {"date": "2000-11-22", "close": 3.20109944, "volume": null}, {"date": "2000-11-23", "close": 3.20109944, "volume": null}, {"date": "2000-11-24", "close": 3.20109944, "volume": null}, {"date": "2000-11-27", "close": 3.20109944, "volume": null}, {"date": "2000-11-28", "close": 3.20109944, "volume": null}, {"date": "2000-11-29", "close": 3.20109944, "volume": null}, {"date": "2000-11-30", "close": 3.20109944, "volume": null}, {"date": "2000-12-01", "close": 3.20109944, "volume": null}, {"date": "2000-12-04", "close": 3.20109944, "volume": null}, {"date": "2000-12-05", "close": 3.20109944, "volume": null}, {"date": "2000-12-06", "close": 3.20109944, "volume": null}, {"date": "2000-12-07", "close": 3.20109944, "volume": null}, {"date": "2000-12-11", "close": 3.20109944, "volume": null}, {"date": "2000-12-12", "close": 3.20109944, "volume": null}, {"date": "2000-12-13", "close": 3.20109944, "volume": null}, {"date": "2000-12-14", "close": 3.20109944, "volume": null}, {"date": "2000-12-15", "close": 3.20109944, "volume": null}, {"date": "2000-12-18", "close": 3.20109944, "volume": null}, {"date": "2000-12-19", "close": 3.20109944, "volume": null}, {"date": "2000-12-20", "close": 3.20109944, "volume": null}, {"date": "2000-12-21", "close": 3.20109944, "volume": null}, {"date": "2000-12-22", "close": 3.20109944, "volume": null}, {"date": "2000-12-27", "close": 3.20109944, "volume": null}, {"date": "2000-12-28", "close": 3.20109944, "volume": null}, {"date": "2000-12-29", "close": 3.20109944, "volume": null}, {"date": "2001-01-02", "close": 3.20109944, "volume": null}, {"date": "2001-01-03", "close": 3.20109944, "volume": null}, {"date": "2001-01-04", "close": 3.20109944, "volume": null}, {"date": "2001-01-05", "close": 3.20109944, "volume": null}, {"date": "2001-01-08", "close": 3.20109944, "volume": null}, {"date": "2001-01-09", "close": 3.20109944, "volume": null}, {"date": "2001-01-10", "close": 3.20109944, "volume": null}, {"date": "2001-01-11", "close": 3.20109944, "volume": null}, {"date": "2001-01-12", "close": 3.20109944, "volume": null}, {"date": "2001-01-15", "close": 3.20109944, "volume": null}, {"date": "2001-01-16", "close": 3.20109944, "volume": null}, {"date": "2001-01-17", "close": 3.20109944, "volume": null}, {"date": "2001-01-18", "close": 3.20109944, "volume": null}, {"date": "2001-01-19", "close": 3.20109944, "volume": null}, {"date": "2001-01-22", "close": 3.20109944, "volume": null}, {"date": "2001-01-23", "close": 3.20109944, "volume": null}, {"date": "2001-01-24", "close": 3.20109944, "volume": null}, {"date": "2001-01-25", "close": 3.20109944, "volume": null}, {"date": "2001-01-29", "close": 3.20109944, "volume": null}, {"date": "2001-01-30", "close": 3.20109944, "volume": null}, {"date": "2001-01-31", "close": 3.20109944, "volume": null}, {"date": "2001-02-01", "close": 3.20109944, "volume": null}, {"date": "2001-02-02", "close": 3.20109944, "volume": null}, {"date": "2001-02-05", "close": 3.20109944, "volume": null}, {"date": "2001-02-06", "close": 3.20109944, "volume": null}, {"date": "2001-02-07", "close": 3.20109944, "volume": null}, {"date": "2001-02-08", "close": 3.20109944, "volume": null}, {"date": "2001-02-09", "close": 3.20109944, "volume": null}, {"date": "2001-02-12", "close": 3.20109944, "volume": null}, {"date": "2001-02-13", "close": 3.20109944, "volume": null}, {"date": "2001-02-14", "close": 3.20109944, "volume": null}, {"date": "2001-02-15", "close": 3.20109944, "volume": null}, {"date": "2001-02-16", "close": 3.20109944, "volume": null}, {"date": "2001-02-19", "close": 3.20109944, "volume": null}, {"date": "2001-02-20", "close": 3.20109944, "volume": null}, {"date": "2001-02-21", "close": 3.20109944, "volume": null}, {"date": "2001-02-22", "close": 3.20109944, "volume": null}, {"date": "2001-02-23", "close": 3.20109944, "volume": null}, {"date": "2001-02-26", "close": 3.20109944, "volume": null}, {"date": "2001-02-27", "close": 3.20109944, "volume": null}, {"date": "2001-02-28", "close": 3.20109944, "volume": null}, {"date": "2001-03-01", "close": 3.20109944, "volume": null}, {"date": "2001-03-02", "close": 3.20109944, "volume": null}, {"date": "2001-03-05", "close": 3.20109944, "volume": null}, {"date": "2001-03-06", "close": 3.20109944, "volume": null}, {"date": "2001-03-07", "close": 3.20109944, "volume": null}, {"date": "2001-03-08", "close": 3.20109944, "volume": null}, {"date": "2001-03-09", "close": 3.20109944, "volume": null}, {"date": "2001-03-12", "close": 3.20109944, "volume": null}, {"date": "2001-03-13", "close": 3.20109944, "volume": null}, {"date": "2001-03-14", "close": 3.20109944, "volume": null}, {"date": "2001-03-15", "close": 3.20109944, "volume": null}, {"date": "2001-03-16", "close": 3.20109944, "volume": null}, {"date": "2001-03-19", "close": 3.20109944, "volume": null}, {"date": "2001-03-20", "close": 3.20109944, "volume": null}, {"date": "2001-03-21", "close": 3.20109944, "volume": null}, {"date": "2001-03-22", "close": 3.20109944, "volume": null}, {"date": "2001-03-23", "close": 3.20109944, "volume": null}, {"date": "2001-03-26", "close": 3.20109944, "volume": null}, {"date": "2001-03-27", "close": 3.20109944, "volume": null}, {"date": "2001-03-28", "close": 3.20109944, "volume": null}, {"date": "2001-03-29", "close": 3.20109944, "volume": null}, {"date": "2001-03-30", "close": 3.20109944, "volume": null}, {"date": "2001-04-02", "close": 3.20109944, "volume": null}, {"date": "2001-04-03", "close": 3.20109944, "volume": null}, {"date": "2001-04-04", "close": 3.20109944, "volume": null}, {"date": "2001-04-05", "close": 3.20109944, "volume": null}, {"date": "2001-04-06", "close": 3.20109944, "volume": null}, {"date": "2001-04-09", "close": 3.20109944, "volume": null}, {"date": "2001-04-10", "close": 3.20109944, "volume": null}, {"date": "2001-04-11", "close": 3.20109944, "volume": null}, {"date": "2001-04-12", "close": 3.20109944, "volume": null}, {"date": "2001-04-17", "close": 3.20109944, "volume": null}, {"date": "2001-04-18", "close": 3.20109944, "volume": null}, {"date": "2001-04-19", "close": 3.20109944, "volume": null}, {"date": "2001-04-20", "close": 3.20109944, "volume": null}, {"date": "2001-04-23", "close": 3.20109944, "volume": null}, {"date": "2001-04-24", "close": 3.20109944, "volume": null}, {"date": "2001-04-26", "close": 3.20109944, "volume": null}, {"date": "2001-04-27", "close": 3.20109944, "volume": null}, {"date": "2001-04-30", "close": 3.20109944, "volume": null}, {"date": "2001-05-01", "close": 3.20109944, "volume": null}, {"date": "2001-05-02", "close": 3.20109944, "volume": null}, {"date": "2001-05-03", "close": 3.20109944, "volume": null}, {"date": "2001-05-04", "close": 3.20109944, "volume": null}, {"date": "2001-05-07", "close": 3.20109944, "volume": null}, {"date": "2001-05-08", "close": 3.20109944, "volume": null}, {"date": "2001-05-09", "close": 3.20109944, "volume": null}, {"date": "2001-05-10", "close": 3.20109944, "volume": null}, {"date": "2001-05-11", "close": 3.20109944, "volume": null}, {"date": "2001-05-14", "close": 3.20109944, "volume": null}, {"date": "2001-05-15", "close": 3.20109944, "volume": null}, {"date": "2001-05-16", "close": 3.20109944, "volume": null}, {"date": "2001-05-17", "close": 3.20109944, "volume": null}, {"date": "2001-05-18", "close": 3.20109944, "volume": null}, {"date": "2001-05-21", "close": 3.20109944, "volume": null}, {"date": "2001-05-22", "close": 3.20109944, "volume": null}, {"date": "2001-05-23", "close": 3.20109944, "volume": null}, {"date": "2001-05-24", "close": 3.20109944, "volume": null}, {"date": "2001-05-25", "close": 3.20109944, "volume": null}, {"date": "2001-05-28", "close": 3.20109944, "volume": null}, {"date": "2001-05-29", "close": 3.20109944, "volume": null}, {"date": "2001-05-30", "close": 3.20109944, "volume": null}, {"date": "2001-05-31", "close": 3.20109944, "volume": null}, {"date": "2001-06-01", "close": 3.20109944, "volume": null}, {"date": "2001-06-04", "close": 3.20109944, "volume": null}, {"date": "2001-06-05", "close": 3.20109944, "volume": null}, {"date": "2001-06-06", "close": 3.20109944, "volume": null}, {"date": "2001-06-07", "close": 3.20109944, "volume": null}, {"date": "2001-06-08", "close": 3.20109944, "volume": null}, {"date": "2001-06-12", "close": 3.20109944, "volume": null}, {"date": "2001-06-13", "close": 3.20109944, "volume": null}, {"date": "2001-06-14", "close": 3.20109944, "volume": null}, {"date": "2001-06-15", "close": 3.20109944, "volume": null}, {"date": "2001-06-18", "close": 3.20109944, "volume": null}, {"date": "2001-06-19", "close": 3.20109944, "volume": null}, {"date": "2001-06-20", "close": 3.20109944, "volume": null}, {"date": "2001-06-21", "close": 3.20109944, "volume": null}, {"date": "2001-06-22", "close": 3.20109944, "volume": null}, {"date": "2001-06-25", "close": 3.20109944, "volume": null}, {"date": "2001-06-26", "close": 3.20109944, "volume": null}, {"date": "2001-06-27", "close": 3.20109944, "volume": null}, {"date": "2001-06-28", "close": 3.20109944, "volume": null}, {"date": "2001-06-29", "close": 3.20109944, "volume": null}, {"date": "2001-07-02", "close": 3.20109944, "volume": null}, {"date": "2001-07-03", "close": 3.20109944, "volume": null}, {"date": "2001-07-04", "close": 3.20109944, "volume": null}, {"date": "2001-07-05", "close": 3.20109944, "volume": null}, {"date": "2001-07-06", "close": 3.20109944, "volume": null}, {"date": "2001-07-09", "close": 3.20109944, "volume": null}, {"date": "2001-07-10", "close": 3.20109944, "volume": null}, {"date": "2001-07-11", "close": 3.20109944, "volume": null}, {"date": "2001-07-12", "close": 3.20109944, "volume": null}, {"date": "2001-07-13", "close": 3.20109944, "volume": null}, {"date": "2001-07-16", "close": 3.20109944, "volume": null}, {"date": "2001-07-17", "close": 3.20109944, "volume": null}, {"date": "2001-07-18", "close": 3.20109944, "volume": null}, {"date": "2001-07-19", "close": 3.20109944, "volume": null}, {"date": "2001-07-20", "close": 3.20109944, "volume": null}, {"date": "2001-07-23", "close": 3.20109944, "volume": null}, {"date": "2001-07-24", "close": 3.20109944, "volume": null}, {"date": "2001-07-25", "close": 3.20109944, "volume": null}, {"date": "2001-07-26", "close": 3.20109944, "volume": null}, {"date": "2001-07-27", "close": 3.20109944, "volume": null}, {"date": "2001-07-30", "close": 3.20109944, "volume": null}, {"date": "2001-07-31", "close": 3.20109944, "volume": null}, {"date": "2001-08-01", "close": 3.20109944, "volume": null}, {"date": "2001-08-02", "close": 3.20109944, "volume": null}, {"date": "2001-08-03", "close": 3.20109944, "volume": null}, {"date": "2001-08-06", "close": 3.20109944, "volume": null}, {"date": "2001-08-07", "close": 3.20109944, "volume": null}, {"date": "2001-08-08", "close": 3.20109944, "volume": null}, {"date": "2001-08-09", "close": 3.20109944, "volume": null}, {"date": "2001-08-10", "close": 3.20109944, "volume": null}, {"date": "2001-08-13", "close": 3.20109944, "volume": null}, {"date": "2001-08-14", "close": 3.20109944, "volume": null}, {"date": "2001-08-15", "close": 3.20109944, "volume": null}, {"date": "2001-08-16", "close": 3.20109944, "volume": null}, {"date": "2001-08-17", "close": 3.20109944, "volume": null}, {"date": "2001-08-20", "close": 3.20109944, "volume": null}, {"date": "2001-08-21", "close": 3.20109944, "volume": null}, {"date": "2001-08-22", "close": 3.20109944, "volume": null}, {"date": "2001-08-23", "close": 3.20109944, "volume": null}, {"date": "2001-08-24", "close": 3.20109944, "volume": null}, {"date": "2001-08-27", "close": 3.20109944, "volume": null}, {"date": "2001-08-28", "close": 3.20109944, "volume": null}, {"date": "2001-08-29", "close": 3.20109944, "volume": null}, {"date": "2001-08-30", "close": 3.20109944, "volume": null}, {"date": "2001-08-31", "close": 3.20109944, "volume": null}, {"date": "2001-09-03", "close": 3.20109944, "volume": null}, {"date": "2001-09-04", "close": 3.20109944, "volume": null}, {"date": "2001-09-05", "close": 3.20109944, "volume": null}, {"date": "2001-09-06", "close": 3.20109944, "volume": null}, {"date": "2001-09-10", "close": 3.20109944, "volume": null}, {"date": "2001-09-11", "close": 3.20109944, "volume": null}, {"date": "2001-09-12", "close": 3.20109944, "volume": null}, {"date": "2001-09-13", "close": 3.20109944, "volume": null}, {"date": "2001-09-14", "close": 3.20109944, "volume": null}, {"date": "2001-09-17", "close": 3.20109944, "volume": null}, {"date": "2001-09-18", "close": 3.20109944, "volume": null}, {"date": "2001-09-19", "close": 3.20109944, "volume": null}, {"date": "2001-09-20", "close": 3.20109944, "volume": null}, {"date": "2001-09-21", "close": 3.20109944, "volume": null}, {"date": "2001-09-24", "close": 3.20109944, "volume": null}, {"date": "2001-09-25", "close": 3.20109944, "volume": null}, {"date": "2001-09-26", "close": 3.20109944, "volume": null}, {"date": "2001-09-27", "close": 3.20109944, "volume": null}, {"date": "2001-09-28", "close": 3.20109944, "volume": null}, {"date": "2001-10-01", "close": 3.20109944, "volume": null}, {"date": "2001-10-02", "close": 3.20109944, "volume": null}, {"date": "2001-10-03", "close": 3.20109944, "volume": null}, {"date": "2001-10-04", "close": 3.20109944, "volume": null}, {"date": "2001-10-05", "close": 3.20109944, "volume": null}, {"date": "2001-10-08", "close": 3.20109944, "volume": null}, {"date": "2006-12-15", "close": 2.24076972, "volume": 315317.0}, {"date": "2006-12-18", "close": 2.88098964, "volume": 333441.0}, {"date": "2006-12-19", "close": 3.04104462, "volume": 125501.0}, {"date": "2006-12-20", "close": 2.80096215, "volume": 201728.0}, {"date": "2006-12-21", "close": 3.04104462, "volume": 91018.0}, {"date": "2006-12-22", "close": 3.44118207, "volume": 82234.0}, {"date": "2006-12-27", "close": 3.44118207, "volume": 41954.0}, {"date": "2006-12-28", "close": 3.52120956, "volume": 13348.0}, {"date": "2006-12-29", "close": 3.52120956, "volume": 9769.0}, {"date": "2007-01-02", "close": 3.801305775, "volume": 47457.0}, {"date": "2007-01-03", "close": 4.56156693, "volume": 201872.0}, {"date": "2007-01-04", "close": 4.40151195, "volume": 99861.0}, {"date": "2007-01-05", "close": 4.0013745, "volume": 16682.0}, {"date": "2007-01-08", "close": 3.84131952, "volume": 26616.0}, {"date": "2007-01-09", "close": 3.801305775, "volume": 20868.0}, {"date": "2007-01-10", "close": 3.28112709, "volume": 61229.0}, {"date": "2007-01-11", "close": 3.401168325, "volume": 43110.0}, {"date": "2007-01-12", "close": 3.881333265, "volume": 102406.0}, {"date": "2007-01-15", "close": 3.84131952, "volume": 33110.0}, {"date": "2007-01-16", "close": 4.0013745, "volume": 71071.0}, {"date": "2007-01-17", "close": 4.0013745, "volume": 28084.0}, {"date": "2007-01-18", "close": 4.24145697, "volume": 166784.0}, {"date": "2007-01-19", "close": 4.32148446, "volume": 146641.0}, {"date": "2007-01-22", "close": 4.40151195, "volume": 90519.0}, {"date": "2007-01-23", "close": 4.72162191, "volume": 118984.0}, {"date": "2007-01-24", "close": 4.56156693, "volume": 174124.0}, {"date": "2007-01-25", "close": 4.601580675, "volume": 41237.0}, {"date": "2007-01-29", "close": 4.40151195, "volume": 60093.0}, {"date": "2007-01-30", "close": 4.24145697, "volume": 35363.0}, {"date": "2007-01-31", "close": 4.24145697, "volume": 34988.0}, {"date": "2007-02-01", "close": 4.08140199, "volume": 100128.0}, {"date": "2007-02-02", "close": 4.121415735, "volume": 29515.0}, {"date": "2007-02-05", "close": 4.361498205, "volume": 49346.0}, {"date": "2007-02-06", "close": 4.16142948, "volume": 108224.0}, {"date": "2007-02-07", "close": 4.32148446, "volume": 6748.0}, {"date": "2007-02-08", "close": 4.24145697, "volume": 16869.0}, {"date": "2007-02-09", "close": 4.24145697, "volume": 8200.0}, {"date": "2007-02-12", "close": 3.84131952, "volume": 65228.0}, {"date": "2007-02-13", "close": 4.16142948, "volume": 116960.0}, {"date": "2007-02-14", "close": 4.921690635, "volume": 343688.0}, {"date": "2007-02-15", "close": 4.96170438, "volume": 108138.0}, {"date": "2007-02-16", "close": 4.8016494, "volume": 61823.0}, {"date": "2007-02-19", "close": 4.8016494, "volume": 15620.0}, {"date": "2007-02-20", "close": 4.64159442, "volume": 19843.0}, {"date": "2007-02-21", "close": 4.48153944, "volume": 78233.0}, {"date": "2007-02-22", "close": 4.521553185, "volume": 92998.0}, {"date": "2007-02-23", "close": 4.48153944, "volume": 113325.0}, {"date": "2007-02-26", "close": 4.64159442, "volume": 106451.0}, {"date": "2007-02-27", "close": 4.64159442, "volume": 65715.0}, {"date": "2007-02-28", "close": 4.0013745, "volume": 80910.0}, {"date": "2007-03-01", "close": 3.84131952, "volume": 34101.0}, {"date": "2007-03-02", "close": 3.92134701, "volume": 15382.0}, {"date": "2007-03-05", "close": 3.60123705, "volume": 34700.0}, {"date": "2007-03-06", "close": 3.961360755, "volume": 12982.0}, {"date": "2007-03-07", "close": 4.08140199, "volume": 11473.0}, {"date": "2007-03-08", "close": 4.08140199, "volume": 29858.0}, {"date": "2007-03-09", "close": 4.24145697, "volume": 30240.0}, {"date": "2007-03-12", "close": 4.201443225, "volume": 9191.0}, {"date": "2007-03-13", "close": 4.0013745, "volume": 10385.0}, {"date": "2007-03-14", "close": 4.0013745, "volume": 1637.0}, {"date": "2007-03-15", "close": 4.0013745, "volume": 625.0}, {"date": "2007-03-16", "close": 3.60123705, "volume": 111212.0}, {"date": "2007-03-19", "close": 3.68126454, "volume": 12439.0}, {"date": "2007-03-20", "close": 3.52120956, "volume": 55668.0}, {"date": "2007-03-21", "close": 3.52120956, "volume": 59893.0}, {"date": "2007-03-22", "close": 3.52120956, "volume": 24846.0}, {"date": "2007-03-23", "close": 3.76129203, "volume": 15890.0}, {"date": "2007-03-26", "close": 3.60123705, "volume": 26375.0}, {"date": "2007-03-27", "close": 3.36115458, "volume": 17640.0}, {"date": "2007-03-28", "close": 3.04104462, "volume": 56593.0}, {"date": "2007-03-29", "close": 2.96101713, "volume": 27328.0}, {"date": "2007-03-30", "close": 2.88098964, "volume": 33645.0}, {"date": "2007-04-02", "close": 3.12107211, "volume": 11434.0}, {"date": "2007-04-03", "close": 3.36115458, "volume": 34085.0}, {"date": "2007-04-04", "close": 3.44118207, "volume": 30984.0}, {"date": "2007-04-05", "close": 3.44118207, "volume": 11683.0}, {"date": "2007-04-10", "close": 3.60123705, "volume": 31211.0}, {"date": "2007-04-11", "close": 3.68126454, "volume": 96841.0}, {"date": "2007-04-12", "close": 3.84131952, "volume": 111314.0}, {"date": "2007-04-13", "close": 3.76129203, "volume": 19993.0}, {"date": "2007-04-16", "close": 2.680920915, "volume": 539997.0}, {"date": "2007-04-17", "close": 2.680920915, "volume": 55530.0}, {"date": "2007-04-18", "close": 2.72093466, "volume": 51742.0}, {"date": "2007-04-19", "close": 2.64090717, "volume": 19993.0}, {"date": "2007-04-20", "close": 2.56087968, "volume": 2374.0}, {"date": "2007-04-23", "close": 2.56087968, "volume": 11559.0}, {"date": "2007-04-24", "close": 2.64090717, "volume": 20618.0}, {"date": "2007-04-26", "close": 2.600893425, "volume": 2762.0}, {"date": "2007-04-27", "close": 2.64090717, "volume": 30115.0}, {"date": "2007-04-30", "close": 2.600893425, "volume": 11309.0}, {"date": "2007-05-01", "close": 2.4008247, "volume": 60514.0}, {"date": "2007-05-02", "close": 2.4008247, "volume": 18354.0}, {"date": "2007-05-03", "close": 2.32079721, "volume": 58586.0}, {"date": "2007-05-04", "close": 2.16074223, "volume": 30614.0}, {"date": "2007-05-07", "close": 2.040700995, "volume": 16019.0}, {"date": "2007-05-08", "close": 2.08071474, "volume": 5461.0}, {"date": "2007-05-09", "close": 1.92065976, "volume": 40661.0}, {"date": "2007-05-10", "close": 1.84063227, "volume": 125152.0}, {"date": "2007-05-11", "close": 1.84063227, "volume": 7302.0}, {"date": "2007-05-14", "close": 1.880646015, "volume": 8747.0}, {"date": "2007-05-15", "close": 2.00068725, "volume": 18231.0}, {"date": "2007-05-16", "close": 1.84063227, "volume": 11561.0}, {"date": "2007-05-18", "close": 1.720591035, "volume": 8747.0}, {"date": "2007-05-21", "close": 1.92065976, "volume": 30614.0}, {"date": "2007-05-22", "close": 1.92065976, "volume": 6210.0}, {"date": "2007-05-23", "close": 1.800618525, "volume": 14882.0}, {"date": "2007-05-24", "close": 1.76060478, "volume": 55446.0}, {"date": "2007-05-25", "close": 1.720591035, "volume": 1499.0}, {"date": "2007-05-28", "close": 1.92065976, "volume": 9122.0}, {"date": "2007-05-29", "close": 1.92065976, "volume": 16869.0}, {"date": "2007-05-30", "close": 2.120728485, "volume": 22753.0}, {"date": "2007-05-31", "close": 2.16074223, "volume": 27278.0}, {"date": "2007-06-01", "close": 2.24076972, "volume": 26392.0}, {"date": "2007-06-04", "close": 2.16074223, "volume": 3023.0}, {"date": "2007-06-05", "close": 1.960673505, "volume": 3249.0}, {"date": "2007-06-06", "close": 2.00068725, "volume": 31222.0}, {"date": "2007-06-07", "close": 2.00068725, "volume": 6748.0}, {"date": "2007-06-08", "close": 2.040700995, "volume": 19641.0}, {"date": "2007-06-12", "close": 2.040700995, "volume": 23423.0}, {"date": "2007-06-13", "close": 2.08071474, "volume": 3861.0}, {"date": "2007-06-14", "close": 1.960673505, "volume": 32443.0}, {"date": "2007-06-15", "close": 1.960673505, "volume": 3904.0}, {"date": "2007-06-18", "close": 2.00068725, "volume": 25894.0}, {"date": "2007-06-19", "close": 1.84063227, "volume": 1874.0}, {"date": "2007-06-20", "close": 1.800618525, "volume": 48321.0}, {"date": "2007-06-21", "close": 1.84063227, "volume": 23322.0}, {"date": "2007-06-22", "close": 1.84063227, "volume": 26866.0}, {"date": "2007-06-25", "close": 1.76060478, "volume": 65101.0}, {"date": "2007-06-26", "close": 1.640563545, "volume": 88181.0}, {"date": "2007-06-27", "close": 1.560536055, "volume": 38691.0}, {"date": "2007-06-28", "close": 1.720591035, "volume": 39318.0}, {"date": "2007-06-29", "close": 1.52052231, "volume": 54628.0}, {"date": "2007-07-02", "close": 1.800618525, "volume": 23904.0}, {"date": "2007-07-03", "close": 1.640563545, "volume": 17744.0}, {"date": "2007-07-04", "close": 1.44049482, "volume": 22867.0}, {"date": "2007-07-05", "close": 1.480508565, "volume": 30616.0}, {"date": "2007-07-06", "close": 1.560536055, "volume": 23834.0}, {"date": "2007-07-10", "close": 1.44049482, "volume": 8122.0}, {"date": "2007-07-11", "close": 1.560536055, "volume": 2124.0}, {"date": "2007-07-12", "close": 1.44049482, "volume": 43351.0}, {"date": "2007-07-13", "close": 1.480508565, "volume": 3000.0}, {"date": "2007-07-16", "close": 1.400481075, "volume": 69783.0}, {"date": "2007-07-17", "close": 1.52052231, "volume": 1443.0}, {"date": "2007-07-18", "close": 1.480508565, "volume": 1624.0}, {"date": "2007-07-19", "close": 1.480508565, "volume": 20368.0}, {"date": "2007-07-20", "close": 1.480508565, "volume": 8747.0}, {"date": "2007-07-24", "close": 1.44049482, "volume": 12296.0}, {"date": "2007-07-25", "close": 1.44049482, "volume": 2546.0}, {"date": "2007-07-26", "close": 1.52052231, "volume": 46234.0}, {"date": "2007-07-27", "close": 1.480508565, "volume": 10621.0}, {"date": "2007-07-30", "close": 1.36046733, "volume": 52482.0}, {"date": "2007-07-31", "close": 1.36046733, "volume": 3249.0}, {"date": "2007-08-01", "close": 1.28043984, "volume": 78723.0}, {"date": "2007-08-02", "close": 1.36046733, "volume": 169792.0}, {"date": "2007-08-03", "close": 1.28043984, "volume": 41594.0}, {"date": "2007-08-06", "close": 1.20041235, "volume": 31668.0}, {"date": "2007-08-07", "close": 1.160398605, "volume": 2070.0}, {"date": "2007-08-08", "close": 1.12038486, "volume": 500.0}, {"date": "2007-08-09", "close": 1.04035737, "volume": 1092.0}, {"date": "2007-08-10", "close": 1.12038486, "volume": 8905.0}, {"date": "2007-08-13", "close": 1.160398605, "volume": 10621.0}, {"date": "2007-08-14", "close": 1.12038486, "volume": 1499.0}, {"date": "2007-08-15", "close": 1.000343625, "volume": 32653.0}, {"date": "2007-08-16", "close": 0.760261155, "volume": 95342.0}, {"date": "2007-08-17", "close": 0.8002749, "volume": 32696.0}, {"date": "2007-08-20", "close": 0.96032988, "volume": 45859.0}, {"date": "2007-08-21", "close": 1.20041235, "volume": 18037.0}, {"date": "2007-08-22", "close": 1.160398605, "volume": 11098.0}, {"date": "2007-08-23", "close": 1.240426095, "volume": 6873.0}, {"date": "2007-08-24", "close": 1.080371115, "volume": 7497.0}, {"date": "2007-08-27", "close": 1.20041235, "volume": 8539.0}, {"date": "2007-08-30", "close": 1.320453585, "volume": 6248.0}, {"date": "2007-09-07", "close": 1.240426095, "volume": 1874.0}, {"date": "2007-09-10", "close": 1.04035737, "volume": 2749.0}, {"date": "2007-09-11", "close": 1.04035737, "volume": 2758.0}, {"date": "2007-09-12", "close": 0.920316135, "volume": 1.0}, {"date": "2007-09-13", "close": 0.88030239, "volume": 26567.0}, {"date": "2007-09-14", "close": 1.04035737, "volume": 7497.0}, {"date": "2007-09-18", "close": 0.920316135, "volume": 6248.0}, {"date": "2007-09-19", "close": 1.12038486, "volume": 18119.0}, {"date": "2007-09-20", "close": 1.12038486, "volume": 58730.0}, {"date": "2007-09-21", "close": 1.20041235, "volume": 1250.0}, {"date": "2007-09-25", "close": 1.20041235, "volume": 2499.0}, {"date": "2007-09-26", "close": 1.20041235, "volume": 3749.0}, {"date": "2007-10-02", "close": 1.20041235, "volume": 6310.0}, {"date": "2007-10-04", "close": 1.12038486, "volume": 1250.0}, {"date": "2007-10-05", "close": 1.20041235, "volume": 3335.0}, {"date": "2007-10-08", "close": 1.080371115, "volume": 14995.0}, {"date": "2007-10-09", "close": 1.080371115, "volume": 1250.0}, {"date": "2007-10-10", "close": 1.080371115, "volume": 15257.0}, {"date": "2007-10-12", "close": 0.96032988, "volume": 3749.0}, {"date": "2007-10-15", "close": 0.96032988, "volume": 5461.0}, {"date": "2007-10-16", "close": 0.96032988, "volume": 2499.0}, {"date": "2007-10-17", "close": 1.12038486, "volume": 5773.0}, {"date": "2007-10-22", "close": 1.12038486, "volume": 375.0}, {"date": "2007-10-24", "close": 1.12038486, "volume": 1250.0}, {"date": "2007-10-25", "close": 1.160398605, "volume": 1624.0}, {"date": "2007-10-26", "close": 1.12038486, "volume": 3374.0}, {"date": "2007-10-29", "close": 1.080371115, "volume": 1874.0}, {"date": "2007-10-30", "close": 1.12038486, "volume": 350.0}, {"date": "2007-10-31", "close": 1.080371115, "volume": 8747.0}, {"date": "2007-11-02", "close": 1.04035737, "volume": 4998.0}, {"date": "2007-11-05", "close": 0.96032988, "volume": 4498.0}, {"date": "2007-11-06", "close": 0.920316135, "volume": 3124.0}, {"date": "2007-11-07", "close": 0.920316135, "volume": 11189.0}, {"date": "2007-11-08", "close": 0.88030239, "volume": 6248.0}, {"date": "2007-11-12", "close": 0.840288645, "volume": 16869.0}, {"date": "2007-11-13", "close": 0.96032988, "volume": 11996.0}, {"date": "2007-11-15", "close": 0.920316135, "volume": 1250.0}, {"date": "2007-11-21", "close": 0.840288645, "volume": 23520.0}, {"date": "2007-11-22", "close": 0.840288645, "volume": 13745.0}, {"date": "2007-11-23", "close": 0.88030239, "volume": 4623.0}, {"date": "2007-11-26", "close": 0.920316135, "volume": 2249.0}, {"date": "2007-11-27", "close": 0.96032988, "volume": 12493.0}, {"date": "2007-11-28", "close": 1.04035737, "volume": 9997.0}, {"date": "2007-11-29", "close": 0.88030239, "volume": 6623.0}, {"date": "2007-12-03", "close": 0.840288645, "volume": 2249.0}, {"date": "2007-12-05", "close": 1.000343625, "volume": 10246.0}, {"date": "2007-12-06", "close": 1.04035737, "volume": 1250.0}, {"date": "2007-12-11", "close": 1.12038486, "volume": 37534.0}, {"date": "2007-12-12", "close": 1.20041235, "volume": 13120.0}, {"date": "2007-12-13", "close": 1.20041235, "volume": 7872.0}, {"date": "2007-12-14", "close": 1.160398605, "volume": 7497.0}, {"date": "2007-12-17", "close": 1.240426095, "volume": 11121.0}, {"date": "2007-12-18", "close": 1.12038486, "volume": 10122.0}, {"date": "2007-12-20", "close": 0.96032988, "volume": 6248.0}, {"date": "2007-12-21", "close": 0.840288645, "volume": 11871.0}, {"date": "2007-12-28", "close": 0.96032988, "volume": 750.0}, {"date": "2008-01-03", "close": 0.96032988, "volume": 500.0}, {"date": "2008-01-08", "close": 0.8002749, "volume": 26991.0}, {"date": "2008-01-09", "close": 0.8002749, "volume": 11884.0}, {"date": "2008-01-11", "close": 0.8002749, "volume": 12583.0}, {"date": "2008-01-14", "close": 0.8002749, "volume": 759739.0}, {"date": "2008-01-15", "close": 0.8002749, "volume": 96036.0}, {"date": "2008-01-16", "close": 0.88030239, "volume": 2499.0}, {"date": "2008-01-17", "close": 0.88030239, "volume": 41236.0}, {"date": "2008-01-21", "close": 0.920316135, "volume": 4686.0}, {"date": "2008-01-22", "close": 0.8002749, "volume": 36675.0}, {"date": "2008-01-23", "close": 0.784269402, "volume": 15471.0}, {"date": "2008-01-24", "close": 0.8002749, "volume": 19993.0}, {"date": "2008-01-25", "close": 0.760261155, "volume": 17527.0}, {"date": "2008-01-29", "close": 0.760261155, "volume": 4998.0}, {"date": "2008-01-30", "close": 0.760261155, "volume": 46760.0}, {"date": "2008-01-31", "close": 0.72024741, "volume": 15196.0}, {"date": "2008-02-01", "close": 0.840288645, "volume": 44847.0}, {"date": "2008-02-04", "close": 0.96032988, "volume": 46734.0}, {"date": "2008-02-05", "close": 0.96032988, "volume": 25741.0}, {"date": "2008-02-06", "close": 0.920316135, "volume": 25901.0}, {"date": "2008-02-07", "close": 0.96032988, "volume": 24991.0}, {"date": "2008-02-08", "close": 0.96032988, "volume": 31239.0}, {"date": "2008-02-11", "close": 0.96032988, "volume": 18744.0}, {"date": "2008-02-12", "close": 1.04035737, "volume": 11246.0}, {"date": "2008-02-13", "close": 0.88030239, "volume": 33988.0}, {"date": "2008-02-14", "close": 0.840288645, "volume": 9576.0}, {"date": "2008-02-15", "close": 0.840288645, "volume": 33114.0}, {"date": "2008-02-18", "close": 0.8002749, "volume": 6248.0}, {"date": "2008-02-19", "close": 0.760261155, "volume": 14370.0}, {"date": "2008-02-20", "close": 0.8002749, "volume": 9997.0}, {"date": "2008-02-21", "close": 0.760261155, "volume": 21867.0}, {"date": "2008-02-22", "close": 0.736252908, "volume": 3124.0}, {"date": "2008-02-27", "close": 0.776266653, "volume": 13745.0}, {"date": "2008-02-28", "close": 0.776266653, "volume": 14870.0}, {"date": "2008-02-29", "close": 0.72024741, "volume": 18744.0}, {"date": "2008-03-03", "close": 0.72024741, "volume": 15620.0}, {"date": "2008-03-04", "close": 0.600206175, "volume": 25866.0}, {"date": "2008-03-05", "close": 0.64021992, "volume": 14120.0}, {"date": "2008-03-06", "close": 0.64021992, "volume": 24991.0}, {"date": "2008-03-07", "close": 0.64021992, "volume": 11246.0}, {"date": "2008-03-10", "close": 0.680233665, "volume": 11905.0}, {"date": "2008-03-11", "close": 0.616211673, "volume": 3124.0}, {"date": "2008-03-12", "close": 0.616211673, "volume": 6248.0}, {"date": "2008-03-13", "close": 0.616211673, "volume": 3124.0}, {"date": "2008-03-14", "close": 0.64021992, "volume": 12496.0}, {"date": "2008-03-17", "close": 0.616211673, "volume": 9934.0}, {"date": "2008-03-18", "close": 0.488167689, "volume": 13495.0}, {"date": "2008-03-19", "close": 0.56019243, "volume": 16594.0}, {"date": "2008-03-25", "close": 0.656225418, "volume": 3474.0}, {"date": "2008-04-01", "close": 0.64021992, "volume": 10746.0}, {"date": "2008-04-02", "close": 0.56019243, "volume": 6335.0}, {"date": "2008-04-03", "close": 0.56019243, "volume": 47008.0}, {"date": "2008-04-07", "close": 0.64021992, "volume": 18744.0}, {"date": "2008-04-09", "close": 0.64021992, "volume": 34100.0}, {"date": "2008-04-11", "close": 0.64021992, "volume": 10621.0}, {"date": "2008-04-14", "close": 0.600206175, "volume": 8747.0}, {"date": "2008-04-16", "close": 0.600206175, "volume": 263.0}, {"date": "2008-04-17", "close": 0.56019243, "volume": 4124.0}, {"date": "2008-04-18", "close": 0.56019243, "volume": 875.0}, {"date": "2008-04-22", "close": 0.56019243, "volume": 12853.0}, {"date": "2008-04-28", "close": 0.48016494, "volume": 28740.0}, {"date": "2008-05-02", "close": 0.536184183, "volume": 12496.0}, {"date": "2008-05-06", "close": 0.520178685, "volume": 24991.0}, {"date": "2008-05-08", "close": 0.608208924, "volume": 34357.0}, {"date": "2008-05-09", "close": 0.64021992, "volume": 18744.0}, {"date": "2008-05-12", "close": 0.680233665, "volume": 6248.0}, {"date": "2008-05-14", "close": 0.680233665, "volume": 1250.0}, {"date": "2008-05-16", "close": 0.704241912, "volume": 1250.0}, {"date": "2008-05-19", "close": 0.728250159, "volume": 12499.0}, {"date": "2008-05-20", "close": 0.840288645, "volume": 2749.0}, {"date": "2008-05-21", "close": 0.760261155, "volume": 13117.0}, {"date": "2008-05-23", "close": 0.96032988, "volume": 3752.0}, {"date": "2008-05-26", "close": 1.12038486, "volume": 49604.0}, {"date": "2008-05-27", "close": 1.04035737, "volume": 13909.0}, {"date": "2008-05-28", "close": 0.96032988, "volume": 27491.0}, {"date": "2008-05-29", "close": 0.96032988, "volume": 12496.0}, {"date": "2008-06-02", "close": 1.04035737, "volume": 5955.0}, {"date": "2008-06-06", "close": 1.04035737, "volume": 6544.0}, {"date": "2008-06-11", "close": 0.920316135, "volume": 4373.0}, {"date": "2008-06-17", "close": 0.8002749, "volume": 13745.0}, {"date": "2008-06-18", "close": 0.8002749, "volume": 3124.0}, {"date": "2008-06-19", "close": 0.840288645, "volume": 1562.0}, {"date": "2008-06-20", "close": 0.736252908, "volume": 4124.0}, {"date": "2008-06-23", "close": 0.736252908, "volume": 14620.0}, {"date": "2008-06-24", "close": 0.680233665, "volume": 7497.0}, {"date": "2008-06-26", "close": 0.8002749, "volume": 18993.0}, {"date": "2008-06-27", "close": 0.8002749, "volume": 5998.0}, {"date": "2008-06-30", "close": 0.616211673, "volume": 23164.0}, {"date": "2008-07-03", "close": 0.64021992, "volume": 1562.0}, {"date": "2008-07-04", "close": 0.64021992, "volume": 3436.0}, {"date": "2008-07-07", "close": 0.64021992, "volume": 15620.0}, {"date": "2008-07-09", "close": 0.64021992, "volume": 11396.0}, {"date": "2008-07-10", "close": 0.592203426, "volume": 18744.0}, {"date": "2008-07-18", "close": 0.840288645, "volume": 35627.0}, {"date": "2008-07-21", "close": 0.88030239, "volume": 4041.0}, {"date": "2008-07-22", "close": 0.840288645, "volume": 1000.0}, {"date": "2008-07-23", "close": 0.920316135, "volume": 55518.0}, {"date": "2008-07-25", "close": 0.920316135, "volume": 4998.0}, {"date": "2008-07-28", "close": 0.96032988, "volume": 9372.0}, {"date": "2008-07-29", "close": 0.96032988, "volume": 58000.0}, {"date": "2008-07-30", "close": 0.8002749, "volume": 140827.0}, {"date": "2008-08-05", "close": 0.760261155, "volume": 7604.0}, {"date": "2008-08-08", "close": 0.8002749, "volume": 1642.0}, {"date": "2008-08-12", "close": 0.8002749, "volume": 2499.0}, {"date": "2008-09-01", "close": 0.656225418, "volume": 2603.0}, {"date": "2008-09-02", "close": 0.656225418, "volume": 12392.0}, {"date": "2008-09-03", "close": 0.64021992, "volume": 2499.0}, {"date": "2008-09-04", "close": 0.664228167, "volume": 2499.0}, {"date": "2008-09-16", "close": 0.56019243, "volume": 18744.0}, {"date": "2008-09-17", "close": 0.56019243, "volume": 1000.0}, {"date": "2008-09-18", "close": 0.64021992, "volume": 54231.0}, {"date": "2008-09-22", "close": 0.600206175, "volume": 4498.0}, {"date": "2008-09-24", "close": 0.576197928, "volume": 6466.0}, {"date": "2008-09-25", "close": 0.64021992, "volume": 54919.0}, {"date": "2008-09-30", "close": 0.584200677, "volume": 10936.0}, {"date": "2008-10-06", "close": 0.56019243, "volume": 2124.0}, {"date": "2008-10-07", "close": 0.56019243, "volume": 966.0}, {"date": "2008-10-21", "close": 0.40013745, "volume": 9372.0}, {"date": "2008-10-24", "close": 0.360123705, "volume": 6248.0}, {"date": "2008-11-20", "close": 0.16005498, "volume": 31239.0}, {"date": "2008-11-21", "close": 0.128043984, "volume": 6248.0}, {"date": "2008-11-25", "close": 0.200068725, "volume": 2499.0}, {"date": "2008-11-26", "close": 0.200068725, "volume": 15620.0}, {"date": "2009-01-06", "close": 0.120041235, "volume": 19264.0}, {"date": "2009-01-07", "close": 0.200068725, "volume": 13745.0}, {"date": "2009-01-15", "close": 0.24008247, "volume": 37.0}, {"date": "2009-02-11", "close": 0.24008247, "volume": 15620.0}, {"date": "2009-02-23", "close": 0.184063227, "volume": 6248.0}, {"date": "2009-03-13", "close": 0.200068725, "volume": 6248.0}, {"date": "2009-03-27", "close": 0.200068725, "volume": 312.0}, {"date": "2009-04-28", "close": 0.248085219, "volume": 875.0}, {"date": "2009-05-04", "close": 0.360123705, "volume": 14995.0}, {"date": "2009-05-14", "close": 0.360123705, "volume": 1499.0}, {"date": "2009-05-27", "close": 0.360123705, "volume": 12496.0}, {"date": "2009-06-01", "close": 0.352120956, "volume": 1499.0}, {"date": "2009-06-09", "close": 0.328112709, "volume": 16244.0}, {"date": "2009-06-10", "close": 0.32010996, "volume": 14995.0}, {"date": "2009-06-22", "close": 0.280096215, "volume": 1250.0}, {"date": "2009-06-25", "close": 0.296101713, "volume": 281.0}, {"date": "2009-06-29", "close": 0.288098964, "volume": 23117.0}, {"date": "2009-06-30", "close": 0.344118207, "volume": 14911.0}, {"date": "2009-07-02", "close": 0.352120956, "volume": 459.0}, {"date": "2009-07-06", "close": 0.344118207, "volume": 12496.0}, {"date": "2009-07-07", "close": 0.352120956, "volume": 74.0}, {"date": "2009-07-29", "close": 0.336115458, "volume": 55501.0}, {"date": "2009-08-05", "close": 0.256087968, "volume": 105.0}, {"date": "2009-08-27", "close": 0.312107211, "volume": 30527.0}, {"date": "2009-09-01", "close": 0.40013745, "volume": 1565.0}, {"date": "2009-09-02", "close": 0.440151195, "volume": 12871.0}, {"date": "2009-09-03", "close": 0.520178685, "volume": 1624.0}, {"date": "2009-09-04", "close": 0.520178685, "volume": 9372.0}, {"date": "2009-09-14", "close": 0.520178685, "volume": 2124.0}, {"date": "2009-09-16", "close": 0.520178685, "volume": 3124.0}, {"date": "2009-09-21", "close": 0.472162191, "volume": 625.0}, {"date": "2009-09-23", "close": 0.56019243, "volume": 10909.0}, {"date": "2009-09-28", "close": 0.488167689, "volume": 8497.0}, {"date": "2009-10-02", "close": 0.536184183, "volume": 35650.0}, {"date": "2009-10-20", "close": 0.536184183, "volume": 1312.0}, {"date": "2009-10-28", "close": 0.496170438, "volume": 6198.0}, {"date": "2009-10-29", "close": 0.496170438, "volume": 12499.0}, {"date": "2009-11-03", "close": 0.496170438, "volume": 4998.0}, {"date": "2009-11-26", "close": 0.520178685, "volume": 1562.0}, {"date": "2009-11-27", "close": 0.520178685, "volume": 6248.0}, {"date": "2009-11-30", "close": 0.48016494, "volume": 2999.0}, {"date": "2009-12-09", "close": 0.448153944, "volume": 2499.0}, {"date": "2009-12-16", "close": 0.448153944, "volume": 11303.0}, {"date": "2010-01-08", "close": 0.48016494, "volume": 3763.0}, {"date": "2010-01-15", "close": 0.488167689, "volume": 12496.0}, {"date": "2010-01-19", "close": 0.48016494, "volume": 3478.0}, {"date": "2010-01-27", "close": 0.56019243, "volume": 8747.0}, {"date": "2010-02-01", "close": 0.48016494, "volume": 6248.0}, {"date": "2010-02-04", "close": 0.48016494, "volume": 3443.0}, {"date": "2010-02-05", "close": 0.432148446, "volume": 1250.0}, {"date": "2010-02-08", "close": 0.432148446, "volume": 9179.0}, {"date": "2010-02-10", "close": 0.432148446, "volume": 387.0}, {"date": "2010-03-01", "close": 0.416142948, "volume": 16229.0}, {"date": "2010-03-04", "close": 0.360123705, "volume": 38299.0}, {"date": "2010-03-05", "close": 0.360123705, "volume": 4998.0}, {"date": "2010-03-16", "close": 0.408140199, "volume": 0.0}, {"date": "2010-03-17", "close": 0.424145697, "volume": 5130.0}, {"date": "2010-03-18", "close": 0.424145697, "volume": 4841.0}, {"date": "2010-03-29", "close": 0.376129203, "volume": 6598.0}, {"date": "2010-04-14", "close": 0.368126454, "volume": 22492.0}, {"date": "2010-04-16", "close": 0.360123705, "volume": 12.0}, {"date": "2010-04-20", "close": 0.32010996, "volume": 9372.0}, {"date": "2010-04-28", "close": 0.336115458, "volume": 625.0}, {"date": "2010-04-29", "close": 0.40013745, "volume": 12496.0}, {"date": "2010-05-05", "close": 0.680233665, "volume": 41473.0}, {"date": "2010-05-06", "close": 0.64021992, "volume": 42798.0}, {"date": "2010-05-07", "close": 0.568195179, "volume": 24991.0}, {"date": "2010-05-10", "close": 0.600206175, "volume": 19781.0}, {"date": "2010-05-11", "close": 0.664228167, "volume": 6972.0}, {"date": "2010-05-13", "close": 0.664228167, "volume": 1874.0}, {"date": "2010-05-14", "close": 0.96032988, "volume": 96181.0}, {"date": "2010-05-17", "close": 0.96032988, "volume": 2499.0}, {"date": "2010-05-18", "close": 0.96032988, "volume": 2499.0}, {"date": "2010-05-19", "close": 0.760261155, "volume": 43710.0}, {"date": "2010-05-20", "close": 0.760261155, "volume": 4998.0}, {"date": "2010-05-21", "close": 0.760261155, "volume": 42111.0}, {"date": "2010-05-24", "close": 0.760261155, "volume": 10246.0}, {"date": "2010-05-25", "close": 0.648222669, "volume": 6873.0}, {"date": "2010-05-26", "close": 0.656225418, "volume": 5748.0}, {"date": "2010-05-27", "close": 0.648222669, "volume": 10834.0}, {"date": "2010-05-28", "close": 0.88030239, "volume": 69790.0}, {"date": "2010-05-31", "close": 0.664482, "volume": 11145.0}, {"date": "2010-06-02", "close": 0.8519, "volume": 6454.0}, {"date": "2010-06-04", "close": 0.8519, "volume": 10212.0}, {"date": "2010-06-07", "close": 0.76671, "volume": 939.0}, {"date": "2010-06-08", "close": 0.8519, "volume": 45431.0}, {"date": "2010-07-13", "close": 2.427915, "volume": 98078.0}, {"date": "2010-07-14", "close": 2.427915, "volume": 5488.0}, {"date": "2010-07-15", "close": 2.30013, "volume": 20181.0}, {"date": "2010-07-16", "close": 2.342725, "volume": 4696.0}, {"date": "2010-07-19", "close": 2.257535, "volume": 7769.0}, {"date": "2010-07-20", "close": 2.21494, "volume": 5555.0}, {"date": "2010-07-21", "close": 1.916775, "volume": 8160.0}, {"date": "2010-07-22", "close": 2.12975, "volume": 1761.0}, {"date": "2010-07-23", "close": 1.95937, "volume": 2935.0}, {"date": "2010-07-27", "close": 1.78899, "volume": 9117.0}, {"date": "2010-07-28", "close": 1.7038, "volume": 7513.0}, {"date": "2010-07-30", "close": 1.87418, "volume": 9596.0}, {"date": "2010-08-02", "close": 1.916775, "volume": 5282.0}, {"date": "2010-08-04", "close": 2.04456, "volume": 22781.0}, {"date": "2010-08-05", "close": 2.04456, "volume": 109.0}, {"date": "2010-08-06", "close": 1.916775, "volume": 5869.0}, {"date": "2010-08-09", "close": 1.95937, "volume": 869.0}, {"date": "2010-08-10", "close": 1.7038, "volume": 3913.0}, {"date": "2010-08-13", "close": 1.7038, "volume": 4069.0}, {"date": "2010-08-16", "close": 1.44823, "volume": 18586.0}, {"date": "2010-08-18", "close": 1.44823, "volume": 2348.0}, {"date": "2010-08-19", "close": 1.36304, "volume": 6458.0}, {"date": "2010-08-20", "close": 1.27785, "volume": 7043.0}, {"date": "2010-08-23", "close": 1.27785, "volume": 978.0}, {"date": "2010-08-26", "close": 1.661205, "volume": 1761.0}, {"date": "2010-08-27", "close": 1.19266, "volume": 7433.0}, {"date": "2010-08-30", "close": 1.576015, "volume": 4272.0}, {"date": "2010-09-10", "close": 1.27785, "volume": 3522.0}, {"date": "2010-09-13", "close": 1.61861, "volume": 39454.0}, {"date": "2010-09-16", "close": 1.27785, "volume": 1761.0}, {"date": "2010-09-17", "close": 1.576015, "volume": 42581.0}, {"date": "2010-09-20", "close": 1.36304, "volume": 56521.0}, {"date": "2010-09-21", "close": 1.61861, "volume": 4108.0}, {"date": "2010-09-22", "close": 1.27785, "volume": 6104.0}, {"date": "2010-09-23", "close": 1.36304, "volume": 3404.0}, {"date": "2010-09-29", "close": 1.19266, "volume": 4661.0}, {"date": "2010-09-30", "close": 1.36304, "volume": 17823.0}, {"date": "2010-10-01", "close": 1.53342, "volume": 102142.0}, {"date": "2010-10-04", "close": 1.44823, "volume": 56265.0}, {"date": "2010-10-05", "close": 1.5, "volume": 2000.0}, {"date": "2010-10-18", "close": 1.25, "volume": 11000.0}, {"date": "2010-10-19", "close": 1.25, "volume": 1000.0}, {"date": "2010-10-20", "close": 1.1, "volume": 4300.0}, {"date": "2010-10-21", "close": 1.1, "volume": 12733.0}, {"date": "2010-10-22", "close": 1.2, "volume": 38041.0}, {"date": "2010-10-25", "close": 1.25, "volume": 4400.0}, {"date": "2010-10-26", "close": 1.2, "volume": 2900.0}, {"date": "2010-10-27", "close": 1.25, "volume": 8912.0}, {"date": "2010-10-28", "close": 1.25, "volume": 13676.0}, {"date": "2010-10-29", "close": 1.2, "volume": 2000.0}, {"date": "2010-11-01", "close": 1.25, "volume": 324.0}, {"date": "2010-11-02", "close": 1.25, "volume": 1.0}, {"date": "2010-11-04", "close": 1.55, "volume": 27337.0}, {"date": "2010-11-05", "close": 1.55, "volume": 12400.0}, {"date": "2010-11-08", "close": 1.4, "volume": 18902.0}, {"date": "2010-11-09", "close": 1.55, "volume": 9832.0}, {"date": "2010-11-10", "close": 1.4, "volume": 41139.0}, {"date": "2010-11-11", "close": 1.4, "volume": 38939.0}, {"date": "2010-11-12", "close": 1.4, "volume": 11186.0}, {"date": "2010-11-15", "close": 1.5, "volume": 16959.0}, {"date": "2010-11-16", "close": 1.5, "volume": 27039.0}, {"date": "2010-11-17", "close": 1.4, "volume": 21035.0}, {"date": "2010-11-18", "close": 1.45, "volume": 6500.0}, {"date": "2010-11-19", "close": 1.45, "volume": 31779.0}, {"date": "2010-11-22", "close": 1.5, "volume": 6833.0}, {"date": "2010-11-23", "close": 1.5, "volume": 13375.0}, {"date": "2010-11-24", "close": 1.5, "volume": 9500.0}, {"date": "2010-11-25", "close": 1.55, "volume": 28000.0}, {"date": "2010-11-26", "close": 1.55, "volume": 650.0}, {"date": "2010-11-29", "close": 1.6, "volume": 2793.0}, {"date": "2010-11-30", "close": 1.5, "volume": 13000.0}, {"date": "2010-12-01", "close": 1.4, "volume": 4873.0}, {"date": "2010-12-02", "close": 1.5, "volume": 2567.0}, {"date": "2010-12-06", "close": 1.5, "volume": 11227.0}, {"date": "2010-12-07", "close": 1.45, "volume": 21583.0}, {"date": "2010-12-08", "close": 1.5, "volume": 5912.0}, {"date": "2010-12-09", "close": 1.4, "volume": 14641.0}, {"date": "2010-12-10", "close": 1.5, "volume": 32232.0}, {"date": "2010-12-13", "close": 1.5, "volume": 10498.0}, {"date": "2010-12-14", "close": 1.4, "volume": 8833.0}, {"date": "2010-12-15", "close": 1.5, "volume": 19707.0}, {"date": "2010-12-17", "close": 1.45, "volume": 10919.0}, {"date": "2010-12-20", "close": 1.35, "volume": 12990.0}, {"date": "2010-12-21", "close": 1.5, "volume": 2088.0}, {"date": "2010-12-22", "close": 1.3, "volume": 10320.0}, {"date": "2010-12-23", "close": 1.4, "volume": 20000.0}, {"date": "2010-12-24", "close": 1.4, "volume": 5000.0}, {"date": "2010-12-29", "close": 1.5, "volume": 10060.0}, {"date": "2011-01-04", "close": 1.45, "volume": 20000.0}, {"date": "2011-01-05", "close": 1.4, "volume": 5000.0}, {"date": "2011-01-07", "close": 1.65, "volume": 23000.0}, {"date": "2011-01-10", "close": 1.65, "volume": 8588.0}, {"date": "2011-01-11", "close": 1.5, "volume": 500.0}, {"date": "2011-01-12", "close": 1.55, "volume": 3300.0}, {"date": "2011-01-13", "close": 1.55, "volume": 4265.0}, {"date": "2011-01-14", "close": 1.65, "volume": 27235.0}, {"date": "2011-01-17", "close": 1.55, "volume": 19115.0}, {"date": "2011-01-18", "close": 1.4, "volume": 3000.0}, {"date": "2011-01-19", "close": 1.3, "volume": 12103.0}, {"date": "2011-01-20", "close": 1.4, "volume": 24564.0}, {"date": "2011-01-21", "close": 1.4, "volume": 1800.0}, {"date": "2011-01-24", "close": 1.5, "volume": 10000.0}, {"date": "2011-01-25", "close": 1.5, "volume": 3333.0}, {"date": "2011-01-27", "close": 1.4, "volume": 1150.0}, {"date": "2011-01-28", "close": 1.4, "volume": 21600.0}, {"date": "2011-01-31", "close": 1.35, "volume": 20000.0}, {"date": "2011-02-01", "close": 1.3, "volume": 24000.0}, {"date": "2011-02-02", "close": 1.3, "volume": 10000.0}, {"date": "2011-02-03", "close": 1.15, "volume": 13833.0}, {"date": "2011-02-04", "close": 1.4, "volume": 33422.0}, {"date": "2011-02-07", "close": 1.35, "volume": 10000.0}, {"date": "2011-02-08", "close": 1.4, "volume": 23000.0}, {"date": "2011-02-09", "close": 1.45, "volume": 19690.0}, {"date": "2011-02-10", "close": 1.45, "volume": 3570.0}, {"date": "2011-02-11", "close": 1.5, "volume": 25000.0}, {"date": "2011-02-14", "close": 1.55, "volume": 15000.0}, {"date": "2011-02-15", "close": 1.6, "volume": 24500.0}, {"date": "2011-02-17", "close": 1.6, "volume": 15000.0}, {"date": "2011-02-18", "close": 1.65, "volume": 38240.0}, {"date": "2011-02-21", "close": 1.45, "volume": 15496.0}, {"date": "2011-02-25", "close": 1.5, "volume": 9950.0}, {"date": "2011-02-28", "close": 1.5, "volume": 3286.0}, {"date": "2011-03-01", "close": 1.45, "volume": 8580.0}, {"date": "2011-03-02", "close": 1.3, "volume": 15200.0}, {"date": "2011-03-03", "close": 1.25, "volume": 8900.0}, {"date": "2011-03-04", "close": 1.3, "volume": 75855.0}, {"date": "2011-03-07", "close": 1.25, "volume": 22738.0}, {"date": "2011-03-08", "close": 1.2, "volume": 6653.0}, {"date": "2011-03-10", "close": 1.15, "volume": 5027.0}, {"date": "2011-03-11", "close": 1.15, "volume": 1000.0}, {"date": "2011-03-14", "close": 1.05, "volume": 15432.0}, {"date": "2011-03-16", "close": 1.0, "volume": 3163.0}, {"date": "2011-03-18", "close": 1.15, "volume": 2000.0}, {"date": "2011-03-21", "close": 1.0, "volume": 39717.0}, {"date": "2011-03-22", "close": 1.15, "volume": 38088.0}, {"date": "2011-03-23", "close": 1.2, "volume": 8750.0}, {"date": "2011-03-24", "close": 1.2, "volume": 19035.0}, {"date": "2011-03-25", "close": 1.15, "volume": 5000.0}, {"date": "2011-03-28", "close": 1.15, "volume": 9900.0}, {"date": "2011-03-29", "close": 1.1, "volume": 8141.0}, {"date": "2011-04-04", "close": 1.1, "volume": 1000.0}, {"date": "2011-04-05", "close": 1.1, "volume": 18500.0}, {"date": "2011-04-06", "close": 1.2, "volume": 22300.0}, {"date": "2011-04-07", "close": 1.15, "volume": 10500.0}, {"date": "2011-04-08", "close": 1.1, "volume": 10500.0}, {"date": "2011-04-11", "close": 1.15, "volume": 10000.0}, {"date": "2011-04-12", "close": 1.1, "volume": 9960.0}, {"date": "2011-04-14", "close": 1.1, "volume": 12700.0}, {"date": "2011-04-15", "close": 1.05, "volume": 6000.0}, {"date": "2011-04-18", "close": 1.05, "volume": 2600.0}, {"date": "2011-04-19", "close": 1.05, "volume": 3300.0}, {"date": "2011-04-21", "close": 1.0, "volume": 5700.0}, {"date": "2011-04-27", "close": 0.95, "volume": 19800.0}, {"date": "2011-04-28", "close": 0.97, "volume": 2500.0}, {"date": "2011-04-29", "close": 0.9, "volume": 14600.0}, {"date": "2011-05-02", "close": 0.9, "volume": 10000.0}, {"date": "2011-05-04", "close": 0.9, "volume": 19023.0}, {"date": "2011-05-05", "close": 0.9, "volume": 977.0}, {"date": "2011-05-06", "close": 0.8, "volume": 40796.0}, {"date": "2011-05-11", "close": 0.85, "volume": 9183.0}, {"date": "2011-05-13", "close": 0.89, "volume": 19000.0}, {"date": "2011-05-16", "close": 0.96, "volume": 2200.0}, {"date": "2011-05-17", "close": 0.9, "volume": 8449.0}, {"date": "2011-05-18", "close": 0.87, "volume": 2221.0}, {"date": "2011-05-20", "close": 0.81, "volume": 31873.0}, {"date": "2011-05-23", "close": 0.76, "volume": 24047.0}, {"date": "2011-05-24", "close": 0.75, "volume": 22148.0}, {"date": "2011-05-25", "close": 0.7, "volume": 25327.0}, {"date": "2011-05-26", "close": 0.72, "volume": 3193.0}, {"date": "2011-05-27", "close": 0.76, "volume": 3327.0}, {"date": "2011-05-30", "close": 0.8, "volume": 6300.0}, {"date": "2011-05-31", "close": 0.74, "volume": 551.0}, {"date": "2011-06-01", "close": 0.74, "volume": 1800.0}, {"date": "2011-06-02", "close": 0.7, "volume": 14001.0}, {"date": "2011-06-06", "close": 0.7, "volume": 4000.0}, {"date": "2011-06-07", "close": 0.68, "volume": 1800.0}, {"date": "2011-06-08", "close": 0.7, "volume": 37000.0}, {"date": "2011-06-09", "close": 0.86, "volume": 54000.0}, {"date": "2011-06-10", "close": 0.87, "volume": 49923.0}, {"date": "2011-06-14", "close": 0.86, "volume": 6000.0}, {"date": "2011-06-15", "close": 0.82, "volume": 19813.0}, {"date": "2011-06-16", "close": 0.75, "volume": 16452.0}, {"date": "2011-06-17", "close": 0.9, "volume": 11800.0}, {"date": "2011-06-20", "close": 0.89, "volume": 1070.0}, {"date": "2011-06-21", "close": 0.89, "volume": 6000.0}, {"date": "2011-06-22", "close": 0.79, "volume": 52500.0}, {"date": "2011-06-23", "close": 0.77, "volume": 3967.0}, {"date": "2011-06-24", "close": 0.8, "volume": 10000.0}, {"date": "2011-06-27", "close": 0.79, "volume": 5700.0}, {"date": "2011-06-28", "close": 0.77, "volume": 4800.0}, {"date": "2011-06-29", "close": 0.75, "volume": 1200.0}, {"date": "2011-06-30", "close": 0.75, "volume": 1667.0}, {"date": "2011-07-05", "close": 0.92, "volume": 23354.0}, {"date": "2011-07-06", "close": 0.98, "volume": 36880.0}, {"date": "2011-07-07", "close": 1.0, "volume": 20980.0}, {"date": "2011-07-08", "close": 1.0, "volume": 19050.0}, {"date": "2011-07-11", "close": 0.97, "volume": 2105.0}, {"date": "2011-07-12", "close": 0.85, "volume": 20494.0}, {"date": "2011-07-13", "close": 0.85, "volume": 600.0}, {"date": "2011-07-14", "close": 0.9, "volume": 4400.0}, {"date": "2011-07-15", "close": 0.85, "volume": 29820.0}, {"date": "2011-07-18", "close": 0.83, "volume": 25133.0}, {"date": "2011-07-19", "close": 0.83, "volume": 1064.0}, {"date": "2011-07-20", "close": 0.85, "volume": 20800.0}, {"date": "2011-07-22", "close": 0.91, "volume": 26557.0}, {"date": "2011-07-25", "close": 0.95, "volume": 11000.0}, {"date": "2011-07-27", "close": 0.91, "volume": 3993.0}, {"date": "2011-07-28", "close": 0.88, "volume": 49245.0}, {"date": "2011-07-29", "close": 0.87, "volume": 24204.0}, {"date": "2011-08-01", "close": 0.91, "volume": 14984.0}, {"date": "2011-08-02", "close": 0.9, "volume": 20016.0}, {"date": "2011-08-03", "close": 0.9, "volume": 7100.0}, {"date": "2011-08-04", "close": 0.89, "volume": 28600.0}, {"date": "2011-08-05", "close": 0.86, "volume": 2000.0}, {"date": "2011-08-08", "close": 0.89, "volume": 9630.0}, {"date": "2011-08-09", "close": 0.9, "volume": 1000.0}, {"date": "2011-08-10", "close": 0.89, "volume": 370.0}, {"date": "2011-08-11", "close": 0.9, "volume": 34414.0}, {"date": "2011-08-12", "close": 0.94, "volume": 586.0}, {"date": "2011-08-15", "close": 0.94, "volume": 5000.0}, {"date": "2011-08-17", "close": 0.94, "volume": 15000.0}, {"date": "2011-08-25", "close": 1.1, "volume": 20000.0}, {"date": "2011-08-29", "close": 0.99, "volume": 3800.0}, {"date": "2011-08-30", "close": 1.0, "volume": 19900.0}, {"date": "2011-08-31", "close": 1.05, "volume": 4414.0}, {"date": "2011-09-01", "close": 1.0, "volume": 14986.0}, {"date": "2011-09-02", "close": 1.0, "volume": 1000.0}, {"date": "2011-09-06", "close": 0.97, "volume": 650.0}, {"date": "2011-09-07", "close": 0.98, "volume": 7700.0}, {"date": "2011-09-08", "close": 1.05, "volume": 27000.0}, {"date": "2011-09-09", "close": 1.0, "volume": 12780.0}, {"date": "2011-09-12", "close": 0.9, "volume": 13000.0}, {"date": "2011-09-13", "close": 0.9, "volume": 18000.0}, {"date": "2011-09-14", "close": 0.9, "volume": 20760.0}, {"date": "2011-09-15", "close": 0.85, "volume": 11500.0}, {"date": "2011-09-16", "close": 0.75, "volume": 12100.0}, {"date": "2011-09-21", "close": 0.76, "volume": 10100.0}, {"date": "2011-09-22", "close": 0.66, "volume": 5000.0}, {"date": "2011-09-26", "close": 0.6, "volume": 16800.0}, {"date": "2011-09-29", "close": 0.41, "volume": 3000.0}, {"date": "2011-10-03", "close": 0.89, "volume": 49742.0}, {"date": "2011-10-04", "close": 0.88, "volume": 46908.0}, {"date": "2011-10-06", "close": 0.8, "volume": 130.0}, {"date": "2011-10-07", "close": 0.7, "volume": 5870.0}, {"date": "2011-10-14", "close": 0.8, "volume": 1140.0}, {"date": "2011-10-17", "close": 0.8, "volume": 13887.0}, {"date": "2011-10-18", "close": 0.75, "volume": 683.0}, {"date": "2011-10-19", "close": 0.8, "volume": 27500.0}, {"date": "2011-10-20", "close": 0.81, "volume": 10000.0}, {"date": "2011-10-24", "close": 0.9, "volume": 42210.0}, {"date": "2011-10-27", "close": 0.8, "volume": 6560.0}, {"date": "2011-10-28", "close": 0.8, "volume": 440.0}, {"date": "2011-10-31", "close": 0.88, "volume": 30000.0}, {"date": "2011-11-01", "close": 0.85, "volume": 2500.0}, {"date": "2011-11-02", "close": 0.85, "volume": 1000.0}, {"date": "2011-11-03", "close": 0.79, "volume": 21369.0}, {"date": "2011-11-09", "close": 0.75, "volume": 21800.0}, {"date": "2011-11-10", "close": 0.84, "volume": 73100.0}, {"date": "2011-11-11", "close": 0.74, "volume": 23920.0}, {"date": "2011-11-14", "close": 0.74, "volume": 12580.0}, {"date": "2011-11-15", "close": 0.7, "volume": 31200.0}, {"date": "2011-11-16", "close": 0.7, "volume": 25000.0}, {"date": "2011-11-18", "close": 0.67, "volume": 18462.0}, {"date": "2011-11-28", "close": 0.63, "volume": 7000.0}, {"date": "2011-11-30", "close": 0.65, "volume": 22873.0}, {"date": "2011-12-01", "close": 0.67, "volume": 40937.0}, {"date": "2011-12-02", "close": 0.72, "volume": 48760.0}, {"date": "2011-12-07", "close": 0.7, "volume": 11000.0}, {"date": "2011-12-08", "close": 0.75, "volume": 23083.0}, {"date": "2011-12-09", "close": 0.72, "volume": 7500.0}, {"date": "2011-12-13", "close": 0.71, "volume": 17200.0}, {"date": "2011-12-14", "close": 0.72, "volume": 2500.0}, {"date": "2011-12-15", "close": 0.72, "volume": 7500.0}, {"date": "2011-12-16", "close": 0.72, "volume": 19091.0}, {"date": "2011-12-19", "close": 0.7, "volume": 43510.0}, {"date": "2011-12-20", "close": 0.69, "volume": 41809.0}, {"date": "2011-12-21", "close": 0.7, "volume": 54962.0}, {"date": "2011-12-22", "close": 0.69, "volume": 10000.0}, {"date": "2012-01-11", "close": 0.68, "volume": 44633.0}, {"date": "2012-01-12", "close": 0.73, "volume": 21541.0}, {"date": "2012-01-13", "close": 0.78, "volume": 67577.0}, {"date": "2012-01-16", "close": 0.78, "volume": 35893.0}, {"date": "2012-01-17", "close": 0.84, "volume": 16329.0}, {"date": "2012-01-19", "close": 0.8, "volume": 12700.0}, {"date": "2012-01-20", "close": 0.8, "volume": 533.0}, {"date": "2012-01-24", "close": 0.82, "volume": 27028.0}, {"date": "2012-01-25", "close": 0.8, "volume": 43810.0}, {"date": "2012-01-30", "close": 0.9, "volume": 20000.0}, {"date": "2012-02-01", "close": 0.81, "volume": 5000.0}, {"date": "2012-02-02", "close": 0.96, "volume": 1200.0}, {"date": "2012-02-03", "close": 0.97, "volume": 19313.0}, {"date": "2012-02-07", "close": 0.83, "volume": 7829.0}, {"date": "2012-02-09", "close": 0.85, "volume": 35466.0}, {"date": "2012-02-14", "close": 0.88, "volume": 6191.0}, {"date": "2012-02-23", "close": 0.8, "volume": 5954.0}, {"date": "2012-02-24", "close": 0.8, "volume": 11546.0}, {"date": "2012-02-27", "close": 0.8, "volume": 12454.0}, {"date": "2012-02-29", "close": 0.87, "volume": 10096.0}, {"date": "2012-03-01", "close": 0.87, "volume": 1704.0}, {"date": "2012-03-02", "close": 0.8, "volume": 3522.0}, {"date": "2012-03-05", "close": 0.74, "volume": 27066.0}, {"date": "2012-03-06", "close": 0.8, "volume": 78.0}, {"date": "2012-03-07", "close": 0.9, "volume": 5500.0}, {"date": "2012-03-08", "close": 0.9, "volume": 1076.0}, {"date": "2012-03-09", "close": 0.9, "volume": 3700.0}, {"date": "2012-03-12", "close": 0.9, "volume": 3296.0}, {"date": "2012-03-14", "close": 0.9, "volume": 10928.0}, {"date": "2012-03-16", "close": 0.85, "volume": 6922.0}, {"date": "2012-03-20", "close": 0.84, "volume": 8078.0}, {"date": "2012-03-22", "close": 0.81, "volume": 8078.0}, {"date": "2012-03-26", "close": 0.85, "volume": 15965.0}, {"date": "2012-03-27", "close": 0.85, "volume": 19930.0}, {"date": "2012-03-28", "close": 0.81, "volume": 1800.0}, {"date": "2012-03-29", "close": 0.85, "volume": 30000.0}, {"date": "2012-03-30", "close": 0.85, "volume": 17471.0}, {"date": "2012-04-02", "close": 0.8, "volume": 20000.0}, {"date": "2012-04-03", "close": 0.89, "volume": 14921.0}, {"date": "2012-04-04", "close": 0.84, "volume": 15540.0}, {"date": "2012-04-05", "close": 0.82, "volume": 12301.0}, {"date": "2012-04-10", "close": 0.82, "volume": 10000.0}, {"date": "2012-04-12", "close": 0.8, "volume": 14950.0}, {"date": "2012-04-13", "close": 0.75, "volume": 1544.0}, {"date": "2012-04-16", "close": 0.84, "volume": 13845.0}, {"date": "2012-04-17", "close": 0.82, "volume": 23000.0}, {"date": "2012-04-20", "close": 0.83, "volume": 5000.0}, {"date": "2012-04-24", "close": 0.78, "volume": 20699.0}, {"date": "2012-04-26", "close": 0.77, "volume": 6400.0}, {"date": "2012-05-01", "close": 0.77, "volume": 1800.0}, {"date": "2012-05-03", "close": 0.8, "volume": 4250.0}, {"date": "2012-05-07", "close": 0.77, "volume": 6400.0}, {"date": "2012-05-08", "close": 0.8, "volume": 2187.0}, {"date": "2012-05-21", "close": 0.71, "volume": 5000.0}, {"date": "2012-05-22", "close": 0.7, "volume": 187.0}, {"date": "2012-05-24", "close": 0.7, "volume": 698.0}, {"date": "2012-05-25", "close": 0.7, "volume": 13200.0}, {"date": "2012-05-29", "close": 0.8, "volume": 18219.0}, {"date": "2012-05-30", "close": 0.82, "volume": 2282.0}, {"date": "2012-05-31", "close": 0.8, "volume": 625.0}, {"date": "2012-06-05", "close": 0.78, "volume": 2375.0}, {"date": "2012-06-06", "close": 0.78, "volume": 12033.0}, {"date": "2012-06-07", "close": 0.67, "volume": 21000.0}, {"date": "2012-06-08", "close": 0.82, "volume": 15064.0}, {"date": "2012-06-14", "close": 0.7, "volume": 6667.0}, {"date": "2012-06-15", "close": 0.74, "volume": 3333.0}, {"date": "2012-06-18", "close": 0.6, "volume": 20000.0}, {"date": "2012-06-20", "close": 0.6, "volume": 2500.0}, {"date": "2012-06-21", "close": 0.6, "volume": 1500.0}, {"date": "2012-06-25", "close": 0.21, "volume": 250429.0}, {"date": "2012-06-26", "close": 0.17, "volume": 168481.0}, {"date": "2012-06-27", "close": 0.17, "volume": 260351.0}, {"date": "2012-06-28", "close": 0.17, "volume": 85315.0}, {"date": "2012-06-29", "close": 0.17, "volume": 34803.0}, {"date": "2012-07-05", "close": 0.2, "volume": 11197.0}, {"date": "2012-07-06", "close": 0.17, "volume": 121784.0}, {"date": "2012-07-09", "close": 0.18, "volume": 37500.0}, {"date": "2012-07-10", "close": 0.18, "volume": 2950.0}, {"date": "2012-07-11", "close": 0.16, "volume": 10000.0}, {"date": "2012-07-16", "close": 0.18, "volume": 20000.0}, {"date": "2012-07-18", "close": 0.18, "volume": 2800.0}, {"date": "2012-07-20", "close": 0.15, "volume": 33810.0}, {"date": "2012-07-24", "close": 0.18, "volume": 39750.0}, {"date": "2012-07-25", "close": 0.15, "volume": 71720.0}, {"date": "2012-07-26", "close": 0.15, "volume": 3000.0}, {"date": "2012-08-02", "close": 0.16, "volume": 2564.0}, {"date": "2012-08-03", "close": 0.16, "volume": 6000.0}, {"date": "2012-08-06", "close": 0.16, "volume": 5650.0}, {"date": "2012-08-07", "close": 0.15, "volume": 22551.0}, {"date": "2012-08-08", "close": 0.16, "volume": 15000.0}, {"date": "2012-08-09", "close": 0.15, "volume": 10000.0}, {"date": "2012-08-10", "close": 0.15, "volume": 1143.0}, {"date": "2012-08-13", "close": 0.18, "volume": 61946.0}, {"date": "2012-08-14", "close": 0.18, "volume": 11900.0}, {"date": "2012-08-15", "close": 0.21, "volume": 5500.0}, {"date": "2012-08-16", "close": 0.19, "volume": 5000.0}, {"date": "2012-08-17", "close": 0.19, "volume": 73429.0}, {"date": "2012-08-21", "close": 0.19, "volume": 5500.0}, {"date": "2012-08-23", "close": 0.17, "volume": 1500.0}, {"date": "2012-09-03", "close": 0.18, "volume": 54500.0}, {"date": "2012-09-05", "close": 0.2, "volume": 103040.0}, {"date": "2012-09-06", "close": 0.18, "volume": 5500.0}, {"date": "2012-09-10", "close": 0.19, "volume": 3520.0}, {"date": "2012-09-12", "close": 0.18, "volume": 15500.0}, {"date": "2012-09-13", "close": 0.18, "volume": 24960.0}, {"date": "2012-09-20", "close": 0.21, "volume": 2500.0}, {"date": "2012-09-27", "close": 0.21, "volume": 39733.0}, {"date": "2012-10-04", "close": 0.2, "volume": 100000.0}, {"date": "2012-10-08", "close": 0.2, "volume": 6300.0}, {"date": "2012-10-09", "close": 0.2, "volume": 37500.0}, {"date": "2012-10-10", "close": 0.2, "volume": 20000.0}, {"date": "2012-10-12", "close": 0.2, "volume": 2070.0}, {"date": "2012-10-15", "close": 0.2, "volume": 6767.0}, {"date": "2012-10-18", "close": 0.18, "volume": 4247.0}, {"date": "2012-10-19", "close": 0.19, "volume": 2700.0}, {"date": "2012-10-23", "close": 0.19, "volume": 180.0}, {"date": "2012-10-25", "close": 0.19, "volume": 10000.0}, {"date": "2012-10-26", "close": 0.19, "volume": 34.0}, {"date": "2012-11-02", "close": 0.18, "volume": 100000.0}, {"date": "2012-11-05", "close": 0.18, "volume": 30000.0}, {"date": "2012-11-12", "close": 0.18, "volume": 27075.0}, {"date": "2012-11-13", "close": 0.18, "volume": 17.0}, {"date": "2012-11-15", "close": 0.18, "volume": 15983.0}, {"date": "2012-11-16", "close": 0.16, "volume": 0.0}, {"date": "2012-11-23", "close": 0.16, "volume": 46310.0}, {"date": "2012-11-27", "close": 0.16, "volume": 3.0}, {"date": "2012-11-30", "close": 0.16, "volume": 10000.0}, {"date": "2012-12-05", "close": 0.15, "volume": 26017.0}, {"date": "2012-12-11", "close": 0.15, "volume": 22716.0}, {"date": "2012-12-13", "close": 0.15, "volume": 2400.0}, {"date": "2013-01-09", "close": 0.16, "volume": 47446.0}, {"date": "2013-01-21", "close": 0.16, "volume": 326.0}, {"date": "2013-01-22", "close": 0.15, "volume": 50000.0}, {"date": "2013-01-30", "close": 0.15, "volume": 667.0}, {"date": "2013-02-01", "close": 0.15, "volume": 53810.0}, {"date": "2013-02-07", "close": 0.18, "volume": 20667.0}, {"date": "2013-02-08", "close": 0.19, "volume": 12600.0}, {"date": "2013-02-11", "close": 0.18, "volume": 90000.0}, {"date": "2013-02-14", "close": 0.35, "volume": 2247378.0}, {"date": "2013-02-15", "close": 0.41, "volume": 2205475.0}, {"date": "2013-02-18", "close": 0.35, "volume": 176022.0}, {"date": "2013-02-19", "close": 0.32, "volume": 263995.0}, {"date": "2013-02-20", "close": 0.33, "volume": 46291.0}, {"date": "2013-02-21", "close": 0.34, "volume": 55351.0}, {"date": "2013-02-22", "close": 0.32, "volume": 42467.0}, {"date": "2013-02-25", "close": 0.32, "volume": 3000.0}, {"date": "2013-02-26", "close": 0.32, "volume": 28900.0}, {"date": "2013-02-27", "close": 0.32, "volume": 74000.0}, {"date": "2013-02-28", "close": 0.31, "volume": 49022.0}, {"date": "2013-03-01", "close": 0.29, "volume": 102000.0}, {"date": "2013-03-04", "close": 0.29, "volume": 25000.0}, {"date": "2013-03-05", "close": 0.3, "volume": 2500.0}, {"date": "2013-03-06", "close": 0.29, "volume": 22866.0}, {"date": "2013-03-07", "close": 0.29, "volume": 21000.0}, {"date": "2013-03-11", "close": 0.34, "volume": 29650.0}, {"date": "2013-03-12", "close": 0.34, "volume": 5000.0}, {"date": "2013-03-13", "close": 0.3, "volume": 168137.0}, {"date": "2013-03-14", "close": 0.3, "volume": 126000.0}, {"date": "2013-03-15", "close": 0.28, "volume": 11929.0}, {"date": "2013-03-21", "close": 0.28, "volume": 38500.0}, {"date": "2013-03-25", "close": 0.2, "volume": 22500.0}, {"date": "2013-03-26", "close": 0.18, "volume": 25000.0}, {"date": "2013-03-27", "close": 0.18, "volume": 5000.0}, {"date": "2013-03-28", "close": 0.2, "volume": 10000.0}, {"date": "2013-04-04", "close": 0.17, "volume": 33300.0}, {"date": "2013-04-08", "close": 0.18, "volume": 5000.0}, {"date": "2013-04-12", "close": 0.22, "volume": 9500.0}, {"date": "2013-04-18", "close": 0.21, "volume": 55175.0}, {"date": "2013-05-09", "close": 0.11, "volume": 52914.0}, {"date": "2013-05-13", "close": 0.1, "volume": 5800.0}, {"date": "2013-05-23", "close": 0.1, "volume": 105143.0}, {"date": "2013-05-29", "close": 0.1, "volume": 17.0}, {"date": "2013-05-30", "close": 0.12, "volume": 2900.0}, {"date": "2013-06-03", "close": 0.12, "volume": 47100.0}, {"date": "2013-06-11", "close": 0.09, "volume": 55000.0}, {"date": "2013-06-12", "close": 0.07, "volume": 10333.0}, {"date": "2013-06-13", "close": 0.09, "volume": 37000.0}, {"date": "2013-06-17", "close": 0.07, "volume": 55000.0}, {"date": "2013-06-18", "close": 0.07, "volume": 74500.0}, {"date": "2013-06-20", "close": 0.07, "volume": 93333.0}, {"date": "2013-06-21", "close": 0.07, "volume": 40900.0}, {"date": "2013-06-24", "close": 0.07, "volume": 6400.0}, {"date": "2013-06-25", "close": 0.07, "volume": 11167.0}, {"date": "2013-06-26", "close": 0.07, "volume": 39914.0}, {"date": "2013-07-04", "close": 0.07, "volume": 15000.0}, {"date": "2013-07-05", "close": 0.09, "volume": 14000.0}, {"date": "2013-07-11", "close": 0.09, "volume": 50211.0}, {"date": "2013-07-22", "close": 0.07, "volume": 28500.0}, {"date": "2013-07-31", "close": 0.08, "volume": 5000.0}, {"date": "2013-08-02", "close": 0.07, "volume": 40000.0}, {"date": "2013-08-07", "close": 0.08, "volume": 10500.0}, {"date": "2013-08-14", "close": 0.09, "volume": 6095.0}, {"date": "2013-08-28", "close": 0.09, "volume": 5800.0}, {"date": "2013-09-04", "close": 0.12, "volume": 83000.0}, {"date": "2013-09-10", "close": 0.1, "volume": 120338.0}, {"date": "2013-09-16", "close": 0.14, "volume": 70000.0}, {"date": "2013-09-19", "close": 0.11, "volume": 1200.0}, {"date": "2013-09-30", "close": 0.14, "volume": 50000.0}, {"date": "2013-10-03", "close": 0.18, "volume": 54569.0}, {"date": "2013-10-04", "close": 0.21, "volume": 40000.0}, {"date": "2013-10-07", "close": 0.3, "volume": 157040.0}, {"date": "2013-10-08", "close": 0.23, "volume": 73025.0}, {"date": "2013-10-09", "close": 0.25, "volume": 16900.0}, {"date": "2013-10-10", "close": 0.25, "volume": 16300.0}, {"date": "2013-10-11", "close": 0.23, "volume": 46300.0}, {"date": "2013-10-14", "close": 0.24, "volume": 31339.0}, {"date": "2013-10-15", "close": 0.24, "volume": 30000.0}, {"date": "2013-10-16", "close": 0.2, "volume": 25000.0}, {"date": "2013-10-17", "close": 0.19, "volume": 13230.0}, {"date": "2013-10-18", "close": 0.22, "volume": 5100.0}, {"date": "2013-10-21", "close": 0.23, "volume": 56825.0}, {"date": "2013-10-22", "close": 0.23, "volume": 4379.0}, {"date": "2013-10-23", "close": 0.23, "volume": 13121.0}, {"date": "2013-10-24", "close": 0.23, "volume": 2379.0}, {"date": "2013-10-25", "close": 0.25, "volume": 50000.0}, {"date": "2013-10-28", "close": 0.28, "volume": 208107.0}, {"date": "2013-10-29", "close": 0.3, "volume": 345015.0}, {"date": "2013-10-30", "close": 0.33, "volume": 375353.0}, {"date": "2013-10-31", "close": 0.31, "volume": 96059.0}, {"date": "2013-11-01", "close": 0.3, "volume": 31545.0}, {"date": "2013-11-04", "close": 0.3, "volume": 52147.0}, {"date": "2013-11-05", "close": 0.33, "volume": 22900.0}, {"date": "2013-11-06", "close": 0.3, "volume": 107400.0}, {"date": "2013-11-07", "close": 0.25, "volume": 51633.0}, {"date": "2013-11-11", "close": 0.26, "volume": 8529.0}, {"date": "2013-11-14", "close": 0.24, "volume": 65675.0}, {"date": "2013-11-15", "close": 0.26, "volume": 5220.0}, {"date": "2013-11-18", "close": 0.29, "volume": 26322.0}, {"date": "2013-11-19", "close": 0.3, "volume": 106267.0}, {"date": "2013-11-20", "close": 0.29, "volume": 12000.0}, {"date": "2013-11-21", "close": 0.26, "volume": 73383.0}, {"date": "2013-11-22", "close": 0.26, "volume": 3346.0}, {"date": "2013-11-25", "close": 0.26, "volume": 7000.0}, {"date": "2013-11-26", "close": 0.25, "volume": 3400.0}, {"date": "2013-11-27", "close": 0.26, "volume": 9654.0}, {"date": "2013-11-28", "close": 0.29, "volume": 75346.0}, {"date": "2013-11-29", "close": 0.3, "volume": 20000.0}, {"date": "2013-12-02", "close": 0.28, "volume": 52037.0}, {"date": "2013-12-03", "close": 0.3, "volume": 50961.0}, {"date": "2013-12-04", "close": 0.31, "volume": 144420.0}, {"date": "2013-12-05", "close": 0.3, "volume": 15000.0}, {"date": "2013-12-06", "close": 0.3, "volume": 9933.0}, {"date": "2013-12-09", "close": 0.3, "volume": 6847.0}, {"date": "2013-12-12", "close": 0.34, "volume": 51464.0}, {"date": "2013-12-13", "close": 0.38, "volume": 90081.0}, {"date": "2013-12-17", "close": 0.38, "volume": 8643.0}, {"date": "2013-12-18", "close": 0.35, "volume": 8665.0}, {"date": "2013-12-19", "close": 0.38, "volume": 20000.0}, {"date": "2013-12-23", "close": 0.35, "volume": 10000.0}, {"date": "2013-12-24", "close": 0.3, "volume": 26941.0}, {"date": "2013-12-27", "close": 0.35, "volume": 5558.0}, {"date": "2013-12-30", "close": 0.35, "volume": 4233.0}, {"date": "2013-12-31", "close": 0.35, "volume": 3346.0}, {"date": "2014-01-03", "close": 0.35, "volume": 3161.0}, {"date": "2014-01-06", "close": 0.4, "volume": 120684.0}, {"date": "2014-01-07", "close": 0.42, "volume": 14100.0}, {"date": "2014-01-08", "close": 0.4, "volume": 16816.0}, {"date": "2014-01-09", "close": 0.4, "volume": 42000.0}, {"date": "2014-01-13", "close": 0.4, "volume": 40000.0}, {"date": "2014-01-14", "close": 0.4, "volume": 4999.0}, {"date": "2014-01-15", "close": 0.4, "volume": 47000.0}, {"date": "2014-01-16", "close": 0.37, "volume": 31975.0}, {"date": "2014-01-17", "close": 0.37, "volume": 10000.0}, {"date": "2014-01-20", "close": 0.4, "volume": 8000.0}, {"date": "2014-01-21", "close": 0.4, "volume": 38481.0}, {"date": "2014-01-22", "close": 0.5, "volume": 168903.0}, {"date": "2014-01-23", "close": 0.5, "volume": 33434.0}, {"date": "2014-01-24", "close": 0.49, "volume": 88671.0}, {"date": "2014-01-28", "close": 0.48, "volume": 30000.0}, {"date": "2014-01-29", "close": 0.51, "volume": 41826.0}, {"date": "2014-01-30", "close": 0.53, "volume": 56410.0}, {"date": "2014-01-31", "close": 0.53, "volume": 40380.0}, {"date": "2014-02-03", "close": 0.55, "volume": 38000.0}, {"date": "2014-02-04", "close": 0.57, "volume": 118627.0}, {"date": "2014-02-05", "close": 0.58, "volume": 10327.0}, {"date": "2014-02-06", "close": 0.55, "volume": 15175.0}, {"date": "2014-02-10", "close": 0.55, "volume": 60000.0}, {"date": "2014-02-11", "close": 0.55, "volume": 38000.0}, {"date": "2014-02-12", "close": 0.55, "volume": 4500.0}, {"date": "2014-02-13", "close": 0.52, "volume": 193180.0}, {"date": "2014-02-17", "close": 0.51, "volume": 34350.0}, {"date": "2014-02-18", "close": 0.5, "volume": 127163.0}, {"date": "2014-02-19", "close": 0.55, "volume": 105000.0}, {"date": "2014-02-20", "close": 0.51, "volume": 50336.0}, {"date": "2014-02-21", "close": 0.52, "volume": 35531.0}, {"date": "2014-02-24", "close": 0.5, "volume": 72383.0}, {"date": "2014-02-25", "close": 0.49, "volume": 16367.0}, {"date": "2014-02-26", "close": 0.45, "volume": 28600.0}, {"date": "2014-02-27", "close": 0.49, "volume": 2750.0}, {"date": "2014-02-28", "close": 0.47, "volume": 8817.0}, {"date": "2014-03-03", "close": 0.46, "volume": 17426.0}, {"date": "2014-03-04", "close": 0.45, "volume": 226953.0}, {"date": "2014-03-05", "close": 0.47, "volume": 5910.0}, {"date": "2014-03-07", "close": 0.46, "volume": 19000.0}, {"date": "2014-03-10", "close": 0.47, "volume": 14942.0}, {"date": "2014-03-11", "close": 0.47, "volume": 16260.0}, {"date": "2014-03-12", "close": 0.45, "volume": 8000.0}, {"date": "2014-03-13", "close": 0.46, "volume": 3000.0}, {"date": "2014-03-14", "close": 0.45, "volume": 15500.0}, {"date": "2014-03-17", "close": 0.46, "volume": 69740.0}, {"date": "2014-03-18", "close": 0.45, "volume": 12300.0}, {"date": "2014-03-19", "close": 0.45, "volume": 18326.0}, {"date": "2014-03-20", "close": 0.41, "volume": 2435.0}, {"date": "2014-03-21", "close": 0.41, "volume": 66.0}, {"date": "2014-03-25", "close": 0.41, "volume": 20000.0}, {"date": "2014-03-28", "close": 0.44, "volume": 15000.0}, {"date": "2014-04-03", "close": 0.42, "volume": 16400.0}, {"date": "2014-04-04", "close": 0.42, "volume": 28700.0}, {"date": "2014-04-11", "close": 0.42, "volume": 50000.0}, {"date": "2014-04-14", "close": 0.42, "volume": 2500.0}, {"date": "2014-04-15", "close": 0.4, "volume": 19166.0}, {"date": "2014-04-16", "close": 0.37, "volume": 6200.0}, {"date": "2014-04-17", "close": 0.38, "volume": 11800.0}, {"date": "2014-04-24", "close": 0.39, "volume": 33800.0}, {"date": "2014-04-28", "close": 0.4, "volume": 25000.0}, {"date": "2014-04-30", "close": 0.39, "volume": 13000.0}, {"date": "2014-05-01", "close": 0.39, "volume": 13020.0}, {"date": "2014-05-02", "close": 0.42, "volume": 14800.0}, {"date": "2014-05-05", "close": 0.41, "volume": 45000.0}, {"date": "2014-05-09", "close": 0.4, "volume": 5078.0}, {"date": "2014-05-12", "close": 0.39, "volume": 35532.0}, {"date": "2014-05-13", "close": 0.38, "volume": 21316.0}, {"date": "2014-05-15", "close": 0.38, "volume": 2500.0}, {"date": "2014-05-23", "close": 0.35, "volume": 5000.0}, {"date": "2014-05-28", "close": 0.32, "volume": 12236.0}, {"date": "2014-05-29", "close": 0.32, "volume": 1000.0}, {"date": "2014-05-30", "close": 0.38, "volume": 30320.0}, {"date": "2014-06-02", "close": 0.39, "volume": 2500.0}, {"date": "2014-06-03", "close": 0.41, "volume": 12116.0}, {"date": "2014-06-04", "close": 0.4, "volume": 13891.0}, {"date": "2014-06-05", "close": 0.37, "volume": 21865.0}, {"date": "2014-06-06", "close": 0.37, "volume": 1359.0}, {"date": "2014-06-10", "close": 0.37, "volume": 6282.0}, {"date": "2014-06-12", "close": 0.37, "volume": 13156.0}, {"date": "2014-06-13", "close": 0.38, "volume": 20000.0}, {"date": "2014-06-16", "close": 0.34, "volume": 12641.0}, {"date": "2014-06-17", "close": 0.34, "volume": 70000.0}, {"date": "2014-06-18", "close": 0.4, "volume": 10000.0}, {"date": "2014-06-20", "close": 0.35, "volume": 10000.0}, {"date": "2014-06-24", "close": 0.3, "volume": 15906.0}, {"date": "2014-06-30", "close": 0.3, "volume": 31521.0}, {"date": "2014-07-01", "close": 0.3, "volume": 4622.0}, {"date": "2014-07-02", "close": 0.35, "volume": 10000.0}, {"date": "2014-07-03", "close": 0.36, "volume": 30000.0}, {"date": "2014-07-04", "close": 0.36, "volume": 3928.0}, {"date": "2014-07-07", "close": 0.32, "volume": 20000.0}, {"date": "2014-07-11", "close": 0.37, "volume": 16650.0}, {"date": "2014-07-14", "close": 0.37, "volume": 12850.0}, {"date": "2014-07-16", "close": 0.37, "volume": 5000.0}, {"date": "2014-07-17", "close": 0.36, "volume": 14000.0}, {"date": "2014-07-18", "close": 0.35, "volume": 12564.0}, {"date": "2014-07-21", "close": 0.35, "volume": 14200.0}, {"date": "2014-07-22", "close": 0.35, "volume": 15266.0}, {"date": "2014-07-25", "close": 0.35, "volume": 9450.0}, {"date": "2014-07-28", "close": 0.32, "volume": 65210.0}, {"date": "2014-07-30", "close": 0.31, "volume": 4785.0}, {"date": "2014-07-31", "close": 0.26, "volume": 14000.0}, {"date": "2014-08-01", "close": 0.3, "volume": 109300.0}, {"date": "2014-08-05", "close": 0.29, "volume": 43800.0}, {"date": "2014-08-06", "close": 0.29, "volume": 25052.0}, {"date": "2014-08-07", "close": 0.27, "volume": 85900.0}, {"date": "2014-08-11", "close": 0.27, "volume": 19250.0}, {"date": "2014-08-12", "close": 0.27, "volume": 5738.0}, {"date": "2014-08-13", "close": 0.27, "volume": 5000.0}, {"date": "2014-08-14", "close": 0.26, "volume": 12262.0}, {"date": "2014-08-15", "close": 0.25, "volume": 2738.0}, {"date": "2014-08-18", "close": 0.24, "volume": 49839.0}, {"date": "2014-08-19", "close": 0.25, "volume": 1161.0}, {"date": "2014-08-20", "close": 0.25, "volume": 3000.0}, {"date": "2014-08-21", "close": 0.29, "volume": 12839.0}, {"date": "2014-08-22", "close": 0.3, "volume": 38300.0}, {"date": "2014-08-25", "close": 0.3, "volume": 42600.0}, {"date": "2014-08-26", "close": 0.29, "volume": 22733.0}, {"date": "2014-08-27", "close": 0.3, "volume": 15000.0}, {"date": "2014-08-29", "close": 0.3, "volume": 20000.0}, {"date": "2014-09-02", "close": 0.3, "volume": 11653.0}, {"date": "2014-09-05", "close": 0.35, "volume": 2714.0}, {"date": "2014-09-08", "close": 0.41, "volume": 15000.0}, {"date": "2014-09-10", "close": 0.41, "volume": 20000.0}, {"date": "2014-09-11", "close": 0.41, "volume": 18756.0}, {"date": "2014-09-12", "close": 0.41, "volume": 28000.0}, {"date": "2014-09-15", "close": 0.4, "volume": 30400.0}, {"date": "2014-09-16", "close": 0.38, "volume": 21619.0}, {"date": "2014-09-17", "close": 0.38, "volume": 35370.0}, {"date": "2014-09-18", "close": 0.37, "volume": 2000.0}, {"date": "2014-09-22", "close": 0.37, "volume": 20000.0}, {"date": "2014-09-23", "close": 0.37, "volume": 51419.0}, {"date": "2014-09-24", "close": 0.36, "volume": 5000.0}, {"date": "2014-09-25", "close": 0.37, "volume": 54921.0}, {"date": "2014-09-30", "close": 0.37, "volume": 33500.0}, {"date": "2014-10-01", "close": 0.36, "volume": 54749.0}, {"date": "2014-10-02", "close": 0.34, "volume": 35000.0}, {"date": "2014-10-03", "close": 0.3, "volume": 81400.0}, {"date": "2014-10-06", "close": 0.32, "volume": 144121.0}, {"date": "2014-10-07", "close": 0.36, "volume": 12850.0}, {"date": "2014-10-08", "close": 0.35, "volume": 86415.0}, {"date": "2014-10-10", "close": 0.35, "volume": 1690.0}, {"date": "2014-10-13", "close": 0.32, "volume": 30625.0}, {"date": "2014-10-14", "close": 0.32, "volume": 3000.0}, {"date": "2014-10-15", "close": 0.35, "volume": 18000.0}, {"date": "2014-10-16", "close": 0.35, "volume": 5517.0}, {"date": "2014-10-17", "close": 0.37, "volume": 20000.0}, {"date": "2014-10-22", "close": 0.35, "volume": 10000.0}, {"date": "2014-10-24", "close": 0.33, "volume": 50971.0}, {"date": "2014-10-27", "close": 0.33, "volume": 31500.0}, {"date": "2014-10-28", "close": 0.3, "volume": 2000.0}, {"date": "2014-10-30", "close": 0.31, "volume": 10000.0}, {"date": "2014-10-31", "close": 0.31, "volume": 8255.0}, {"date": "2014-11-03", "close": 0.3, "volume": 37000.0}, {"date": "2014-11-04", "close": 0.3, "volume": 10000.0}, {"date": "2014-11-07", "close": 0.27, "volume": 18100.0}, {"date": "2014-11-10", "close": 0.27, "volume": 10000.0}, {"date": "2014-11-12", "close": 0.27, "volume": 3000.0}, {"date": "2014-11-13", "close": 0.26, "volume": 25000.0}, {"date": "2014-11-14", "close": 0.26, "volume": 6290.0}, {"date": "2014-11-17", "close": 0.25, "volume": 27000.0}, {"date": "2014-11-28", "close": 0.2, "volume": 89878.0}, {"date": "2014-12-01", "close": 0.2, "volume": 47.0}, {"date": "2014-12-08", "close": 0.2, "volume": 21399.0}, {"date": "2014-12-10", "close": 0.17, "volume": 1425.0}, {"date": "2014-12-12", "close": 0.15, "volume": 23570.0}, {"date": "2014-12-17", "close": 0.1, "volume": 20333.0}, {"date": "2015-01-06", "close": 0.14, "volume": 20000.0}, {"date": "2015-01-23", "close": 0.15, "volume": 3642.0}, {"date": "2015-01-27", "close": 0.15, "volume": 10000.0}, {"date": "2015-02-10", "close": 0.18, "volume": 7500.0}, {"date": "2015-02-11", "close": 0.18, "volume": 3120.0}, {"date": "2015-02-12", "close": 0.18, "volume": 1670.0}, {"date": "2015-02-19", "close": 0.16, "volume": 5000.0}, {"date": "2015-02-20", "close": 0.16, "volume": 8000.0}, {"date": "2015-02-26", "close": 0.17, "volume": 19200.0}, {"date": "2015-03-03", "close": 0.16, "volume": 107234.0}, {"date": "2015-04-07", "close": 0.1, "volume": 10000.0}, {"date": "2015-04-09", "close": 0.1, "volume": 40000.0}, {"date": "2015-04-15", "close": 0.08, "volume": 4000.0}, {"date": "2015-04-20", "close": 0.08, "volume": 11000.0}, {"date": "2015-04-28", "close": 0.06, "volume": 10000.0}, {"date": "2015-04-29", "close": 0.06, "volume": 1520.0}, {"date": "2015-05-01", "close": 0.07, "volume": 100000.0}, {"date": "2015-05-04", "close": 0.08, "volume": 86810.0}, {"date": "2015-05-05", "close": 0.08, "volume": 10333.0}, {"date": "2015-05-06", "close": 0.08, "volume": 9905.0}, {"date": "2015-05-15", "close": 0.14, "volume": 25000.0}, {"date": "2015-05-18", "close": 0.16, "volume": 9766.0}, {"date": "2015-05-19", "close": 0.18, "volume": 1100.0}, {"date": "2015-05-20", "close": 0.2, "volume": 2567.0}, {"date": "2015-05-27", "close": 0.14, "volume": 25000.0}, {"date": "2015-05-28", "close": 0.14, "volume": 4500.0}, {"date": "2015-06-02", "close": 0.1, "volume": 25200.0}, {"date": "2015-06-03", "close": 0.08, "volume": 4375.0}, {"date": "2015-06-05", "close": 0.08, "volume": 8000.0}, {"date": "2015-06-09", "close": 0.08, "volume": 10000.0}, {"date": "2015-06-11", "close": 0.1, "volume": 8800.0}, {"date": "2015-06-12", "close": 0.11, "volume": 10200.0}, {"date": "2015-06-15", "close": 0.09, "volume": 7203.0}, {"date": "2015-06-16", "close": 0.09, "volume": 33.0}, {"date": "2015-06-23", "close": 0.11, "volume": 10280.0}, {"date": "2015-06-24", "close": 0.09, "volume": 78700.0}, {"date": "2015-06-25", "close": 0.1, "volume": 46794.0}, {"date": "2015-07-06", "close": 0.08, "volume": 2089.0}, {"date": "2015-07-08", "close": 0.08, "volume": 4080.0}, {"date": "2015-07-16", "close": 0.08, "volume": 14200.0}, {"date": "2015-07-28", "close": 0.09, "volume": 36000.0}, {"date": "2015-07-31", "close": 0.08, "volume": 5800.0}, {"date": "2015-08-06", "close": 0.06, "volume": 18796.0}, {"date": "2015-08-12", "close": 0.05, "volume": 73204.0}, {"date": "2015-08-13", "close": 0.04, "volume": 126796.0}, {"date": "2015-08-14", "close": 0.04, "volume": 100000.0}, {"date": "2015-08-21", "close": 0.03, "volume": 47000.0}, {"date": "2015-08-24", "close": 0.03, "volume": 85679.0}, {"date": "2015-08-25", "close": 0.03, "volume": 25000.0}, {"date": "2015-08-27", "close": 0.03, "volume": 20000.0}, {"date": "2015-08-28", "close": 0.02, "volume": 900.0}, {"date": "2015-08-31", "close": 0.05, "volume": 85621.0}, {"date": "2015-09-01", "close": 0.05, "volume": 7900.0}, {"date": "2015-09-02", "close": 0.05, "volume": 6988.0}, {"date": "2015-09-03", "close": 0.06, "volume": 100000.0}, {"date": "2015-09-09", "close": 0.03, "volume": 50000.0}, {"date": "2015-09-11", "close": 0.05, "volume": 65000.0}, {"date": "2015-09-14", "close": 0.05, "volume": 18830.0}, {"date": "2015-09-15", "close": 0.06, "volume": 35040.0}, {"date": "2015-09-18", "close": 0.05, "volume": 130000.0}, {"date": "2015-09-21", "close": 0.05, "volume": 14286.0}, {"date": "2015-09-22", "close": 0.05, "volume": 1844.0}, {"date": "2015-09-23", "close": 0.05, "volume": 175898.0}, {"date": "2015-09-30", "close": 0.05, "volume": 60000.0}, {"date": "2015-10-02", "close": 0.05, "volume": 15250.0}, {"date": "2015-10-16", "close": 0.06, "volume": 461800.0}, {"date": "2015-10-19", "close": 0.06, "volume": 83827.0}, {"date": "2015-10-20", "close": 0.05, "volume": 20000.0}, {"date": "2015-10-22", "close": 0.07, "volume": 12500.0}, {"date": "2015-10-23", "close": 0.05, "volume": 62500.0}, {"date": "2015-11-02", "close": 0.04, "volume": 100000.0}, {"date": "2015-11-06", "close": 0.05, "volume": 27999.0}, {"date": "2015-11-09", "close": 0.05, "volume": 2001.0}, {"date": "2015-11-18", "close": 0.04, "volume": 1875.0}, {"date": "2015-11-20", "close": 0.04, "volume": 108876.0}, {"date": "2015-11-24", "close": 0.03, "volume": 103566.0}, {"date": "2015-11-27", "close": 0.05, "volume": 53200.0}, {"date": "2015-12-01", "close": 0.05, "volume": 148618.0}, {"date": "2015-12-03", "close": 0.04, "volume": 100000.0}, {"date": "2015-12-08", "close": 0.05, "volume": 20000.0}, {"date": "2015-12-14", "close": 0.05, "volume": 938.0}, {"date": "2015-12-16", "close": 0.05, "volume": 3000.0}, {"date": "2015-12-23", "close": 0.04, "volume": 17203.0}, {"date": "2015-12-29", "close": 0.05, "volume": 40900.0}, {"date": "2015-12-30", "close": 0.04, "volume": 2167.0}, {"date": "2015-12-31", "close": 0.05, "volume": 40630.0}, {"date": "2016-01-06", "close": 0.06, "volume": 123000.0}, {"date": "2016-01-07", "close": 0.04, "volume": 58863.0}, {"date": "2016-01-08", "close": 0.05, "volume": 81778.0}, {"date": "2016-01-11", "close": 0.04, "volume": 32810.0}, {"date": "2016-01-19", "close": 0.04, "volume": 11500.0}, {"date": "2016-01-22", "close": 0.05, "volume": 90000.0}, {"date": "2016-01-28", "close": 0.04, "volume": 300000.0}, {"date": "2016-02-04", "close": 0.04, "volume": 25000.0}, {"date": "2016-02-12", "close": 0.04, "volume": 49433.0}, {"date": "2016-03-04", "close": 0.03, "volume": 186903.0}, {"date": "2016-03-07", "close": 0.04, "volume": 339194.0}, {"date": "2016-03-08", "close": 0.04, "volume": 200000.0}, {"date": "2016-03-10", "close": 0.04, "volume": 59500.0}, {"date": "2016-03-11", "close": 0.04, "volume": 50000.0}, {"date": "2016-03-14", "close": 0.03, "volume": 11878.0}, {"date": "2016-03-17", "close": 0.03, "volume": 104207.0}, {"date": "2016-03-21", "close": 0.06, "volume": 310250.0}, {"date": "2016-03-22", "close": 0.07, "volume": 192466.0}, {"date": "2016-03-23", "close": 0.08, "volume": 63234.0}, {"date": "2016-03-24", "close": 0.07, "volume": 58500.0}, {"date": "2016-03-29", "close": 0.04, "volume": 3300.0}, {"date": "2016-03-30", "close": 0.05, "volume": 100000.0}, {"date": "2016-03-31", "close": 0.05, "volume": 182280.0}, {"date": "2016-04-04", "close": 0.04, "volume": 62100.0}, {"date": "2016-04-05", "close": 0.06, "volume": 63900.0}, {"date": "2016-04-07", "close": 0.07, "volume": 196100.0}, {"date": "2016-04-08", "close": 0.07, "volume": 190000.0}, {"date": "2016-04-11", "close": 0.06, "volume": 5000.0}, {"date": "2016-04-12", "close": 0.07, "volume": 140621.0}, {"date": "2016-04-13", "close": 0.08, "volume": 348849.0}, {"date": "2016-04-14", "close": 0.09, "volume": 821142.0}, {"date": "2016-04-15", "close": 0.1, "volume": 1799835.0}, {"date": "2016-04-18", "close": 0.12, "volume": 539732.0}, {"date": "2016-04-19", "close": 0.13, "volume": 222185.0}, {"date": "2016-04-20", "close": 0.13, "volume": 47143.0}, {"date": "2016-04-21", "close": 0.12, "volume": 146173.0}, {"date": "2016-04-22", "close": 0.12, "volume": 10000.0}, {"date": "2016-04-26", "close": 0.11, "volume": 1120.0}, {"date": "2016-04-27", "close": 0.13, "volume": 83740.0}, {"date": "2016-04-28", "close": 0.1, "volume": 88275.0}, {"date": "2016-04-29", "close": 0.09, "volume": 323966.0}, {"date": "2016-05-03", "close": 0.1, "volume": 12001.0}, {"date": "2016-05-04", "close": 0.08, "volume": 74999.0}, {"date": "2016-05-05", "close": 0.11, "volume": 71602.0}, {"date": "2016-05-06", "close": 0.12, "volume": 310300.0}, {"date": "2016-05-09", "close": 0.14, "volume": 586750.0}, {"date": "2016-05-10", "close": 0.13, "volume": 15700.0}, {"date": "2016-05-11", "close": 0.12, "volume": 398661.0}, {"date": "2016-05-12", "close": 0.14, "volume": 388971.0}, {"date": "2016-05-13", "close": 0.13, "volume": 15000.0}, {"date": "2016-05-16", "close": 0.15, "volume": 514878.0}, {"date": "2016-05-17", "close": 0.16, "volume": 404126.0}, {"date": "2016-05-18", "close": 0.15, "volume": 43666.0}, {"date": "2016-05-19", "close": 0.14, "volume": 32222.0}, {"date": "2016-05-20", "close": 0.13, "volume": 35118.0}, {"date": "2016-05-23", "close": 0.13, "volume": 15000.0}, {"date": "2016-05-24", "close": 0.13, "volume": 1500.0}, {"date": "2016-05-26", "close": 0.12, "volume": 93605.0}, {"date": "2016-05-27", "close": 0.12, "volume": 5410.0}, {"date": "2016-05-30", "close": 0.13, "volume": 129500.0}, {"date": "2016-05-31", "close": 0.13, "volume": 100000.0}, {"date": "2016-06-01", "close": 0.13, "volume": 151000.0}, {"date": "2016-06-02", "close": 0.13, "volume": 110000.0}, {"date": "2016-06-03", "close": 0.12, "volume": 80892.0}, {"date": "2016-06-06", "close": 0.12, "volume": 19850.0}, {"date": "2016-06-07", "close": 0.12, "volume": 55638.0}, {"date": "2016-06-08", "close": 0.13, "volume": 66734.0}, {"date": "2016-06-09", "close": 0.12, "volume": 140067.0}, {"date": "2016-06-10", "close": 0.12, "volume": 30000.0}, {"date": "2016-06-14", "close": 0.13, "volume": 242461.0}, {"date": "2016-06-15", "close": 0.12, "volume": 59980.0}, {"date": "2016-06-16", "close": 0.12, "volume": 534271.0}, {"date": "2016-06-17", "close": 0.12, "volume": 116800.0}, {"date": "2016-06-20", "close": 0.13, "volume": 264011.0}, {"date": "2016-06-21", "close": 0.13, "volume": 10500.0}, {"date": "2016-06-22", "close": 0.13, "volume": 260490.0}, {"date": "2016-06-23", "close": 0.13, "volume": 242633.0}, {"date": "2016-06-24", "close": 0.13, "volume": 369521.0}, {"date": "2016-06-27", "close": 0.13, "volume": 131577.0}, {"date": "2016-06-28", "close": 0.13, "volume": 31231.0}, {"date": "2016-06-29", "close": 0.13, "volume": 23798.0}, {"date": "2016-06-30", "close": 0.12, "volume": 267690.0}, {"date": "2016-07-01", "close": 0.14, "volume": 203345.0}, {"date": "2016-07-04", "close": 0.14, "volume": 38036.0}, {"date": "2016-07-05", "close": 0.15, "volume": 272000.0}, {"date": "2016-07-06", "close": 0.15, "volume": 10000.0}, {"date": "2016-07-07", "close": 0.16, "volume": 25000.0}, {"date": "2016-07-08", "close": 0.17, "volume": 264412.0}, {"date": "2016-07-11", "close": 0.16, "volume": 42000.0}, {"date": "2016-07-12", "close": 0.16, "volume": 15000.0}, {"date": "2016-07-13", "close": 0.15, "volume": 132837.0}, {"date": "2016-07-14", "close": 0.16, "volume": 77423.0}, {"date": "2016-07-15", "close": 0.17, "volume": 181029.0}, {"date": "2016-07-18", "close": 0.17, "volume": 118971.0}, {"date": "2016-07-19", "close": 0.15, "volume": 20000.0}, {"date": "2016-07-20", "close": 0.16, "volume": 259427.0}, {"date": "2016-07-21", "close": 0.16, "volume": 2724.0}, {"date": "2016-07-25", "close": 0.16, "volume": 67700.0}, {"date": "2016-07-26", "close": 0.16, "volume": 45000.0}, {"date": "2016-07-27", "close": 0.17, "volume": 40000.0}, {"date": "2016-07-28", "close": 0.17, "volume": 73800.0}, {"date": "2016-07-29", "close": 0.16, "volume": 22923.0}, {"date": "2016-08-01", "close": 0.16, "volume": 15977.0}, {"date": "2016-08-04", "close": 0.15, "volume": 77700.0}, {"date": "2016-08-08", "close": 0.15, "volume": 184935.0}, {"date": "2016-08-09", "close": 0.15, "volume": 78366.0}, {"date": "2016-08-10", "close": 0.15, "volume": 195978.0}, {"date": "2016-08-11", "close": 0.16, "volume": 4018.0}, {"date": "2016-08-12", "close": 0.16, "volume": 982.0}, {"date": "2016-08-16", "close": 0.15, "volume": 92130.0}, {"date": "2016-08-17", "close": 0.15, "volume": 50537.0}, {"date": "2016-08-18", "close": 0.16, "volume": 163187.0}, {"date": "2016-08-22", "close": 0.15, "volume": 566981.0}, {"date": "2016-08-23", "close": 0.15, "volume": 13836.0}, {"date": "2016-08-24", "close": 0.15, "volume": 99579.0}, {"date": "2016-08-25", "close": 0.14, "volume": 182357.0}, {"date": "2016-08-30", "close": 0.14, "volume": 100000.0}, {"date": "2016-08-31", "close": 0.13, "volume": 425596.0}, {"date": "2016-09-01", "close": 0.14, "volume": 26025.0}, {"date": "2016-09-02", "close": 0.15, "volume": 36101.0}, {"date": "2016-09-05", "close": 0.16, "volume": 128125.0}, {"date": "2016-09-06", "close": 0.15, "volume": 20930.0}, {"date": "2016-09-07", "close": 0.15, "volume": 31380.0}, {"date": "2016-09-08", "close": 0.15, "volume": 116821.0}, {"date": "2016-09-09", "close": 0.14, "volume": 121660.0}, {"date": "2016-09-12", "close": 0.13, "volume": 176657.0}, {"date": "2016-09-13", "close": 0.13, "volume": 76373.0}, {"date": "2016-09-14", "close": 0.14, "volume": 33600.0}, {"date": "2016-09-15", "close": 0.13, "volume": 41463.0}, {"date": "2016-09-19", "close": 0.13, "volume": 50000.0}, {"date": "2016-09-20", "close": 0.12, "volume": 105397.0}, {"date": "2016-09-21", "close": 0.14, "volume": 205070.0}, {"date": "2016-09-22", "close": 0.15, "volume": 56511.0}, {"date": "2016-09-23", "close": 0.15, "volume": 23900.0}, {"date": "2016-09-27", "close": 0.13, "volume": 54403.0}, {"date": "2016-09-28", "close": 0.15, "volume": 50746.0}, {"date": "2016-09-29", "close": 0.14, "volume": 306877.0}, {"date": "2016-09-30", "close": 0.14, "volume": 356000.0}, {"date": "2016-10-03", "close": 0.16, "volume": 167667.0}, {"date": "2016-10-04", "close": 0.16, "volume": 200508.0}, {"date": "2016-10-05", "close": 0.17, "volume": 236785.0}, {"date": "2016-10-06", "close": 0.17, "volume": 205822.0}, {"date": "2016-10-07", "close": 0.18, "volume": 163260.0}, {"date": "2016-10-10", "close": 0.16, "volume": 241905.0}, {"date": "2016-10-11", "close": 0.14, "volume": 73276.0}, {"date": "2016-10-12", "close": 0.15, "volume": 172146.0}, {"date": "2016-10-13", "close": 0.14, "volume": 64534.0}, {"date": "2016-10-14", "close": 0.16, "volume": 246330.0}, {"date": "2016-10-17", "close": 0.15, "volume": 18000.0}, {"date": "2016-10-18", "close": 0.15, "volume": 40000.0}, {"date": "2016-10-19", "close": 0.16, "volume": 4907.0}, {"date": "2016-10-20", "close": 0.16, "volume": 12998.0}, {"date": "2016-10-24", "close": 0.15, "volume": 100000.0}, {"date": "2016-10-25", "close": 0.15, "volume": 135333.0}, {"date": "2016-10-26", "close": 0.16, "volume": 80022.0}, {"date": "2016-10-27", "close": 0.15, "volume": 158756.0}, {"date": "2016-10-28", "close": 0.16, "volume": 24065.0}, {"date": "2016-10-31", "close": 0.16, "volume": 178499.0}, {"date": "2016-11-01", "close": 0.15, "volume": 126769.0}, {"date": "2016-11-04", "close": 0.13, "volume": 1135879.0}, {"date": "2016-11-07", "close": 0.12, "volume": 266919.0}, {"date": "2016-11-09", "close": 0.1, "volume": 609401.0}, {"date": "2016-11-10", "close": 0.1, "volume": 188033.0}, {"date": "2016-11-11", "close": 0.11, "volume": 84593.0}, {"date": "2016-11-14", "close": 0.12, "volume": 496135.0}, {"date": "2016-11-15", "close": 0.13, "volume": 316601.0}, {"date": "2016-11-16", "close": 0.13, "volume": 110281.0}, {"date": "2016-11-17", "close": 0.13, "volume": 20000.0}, {"date": "2016-11-18", "close": 0.15, "volume": 62139.0}, {"date": "2016-11-21", "close": 0.16, "volume": 180421.0}, {"date": "2016-11-22", "close": 0.15, "volume": 139750.0}, {"date": "2016-11-23", "close": 0.13, "volume": 311338.0}, {"date": "2016-11-24", "close": 0.13, "volume": 298591.0}, {"date": "2016-11-25", "close": 0.14, "volume": 319102.0}, {"date": "2016-11-28", "close": 0.14, "volume": 25000.0}, {"date": "2016-11-29", "close": 0.16, "volume": 600298.0}, {"date": "2016-11-30", "close": 0.15, "volume": 665579.0}, {"date": "2016-12-01", "close": 0.15, "volume": 44385.0}, {"date": "2016-12-02", "close": 0.16, "volume": 101133.0}, {"date": "2016-12-05", "close": 0.16, "volume": 286080.0}, {"date": "2016-12-06", "close": 0.16, "volume": 60720.0}, {"date": "2016-12-07", "close": 0.15, "volume": 12500.0}, {"date": "2016-12-08", "close": 0.14, "volume": 200000.0}, {"date": "2016-12-12", "close": 0.15, "volume": 28353.0}, {"date": "2016-12-14", "close": 0.19, "volume": 954280.0}, {"date": "2016-12-15", "close": 0.19, "volume": 548000.0}, {"date": "2016-12-16", "close": 0.18, "volume": 243703.0}, {"date": "2016-12-19", "close": 0.23, "volume": 9110571.0}, {"date": "2016-12-20", "close": 0.2, "volume": 1171447.0}, {"date": "2016-12-21", "close": 0.21, "volume": 989169.0}, {"date": "2016-12-22", "close": 0.25, "volume": 1412606.0}, {"date": "2016-12-23", "close": 0.24, "volume": 1210221.0}, {"date": "2016-12-28", "close": 0.24, "volume": 64420.0}, {"date": "2016-12-29", "close": 0.23, "volume": 524274.0}, {"date": "2016-12-30", "close": 0.24, "volume": 130457.0}, {"date": "2017-01-03", "close": 0.24, "volume": 299296.0}, {"date": "2017-01-04", "close": 0.25, "volume": 148484.0}, {"date": "2017-01-05", "close": 0.27, "volume": 553492.0}, {"date": "2017-01-06", "close": 0.24, "volume": 585758.0}, {"date": "2017-01-09", "close": 0.26, "volume": 306804.0}, {"date": "2017-01-10", "close": 0.25, "volume": 332010.0}, {"date": "2017-01-11", "close": 0.25, "volume": 81151.0}, {"date": "2017-01-12", "close": 0.24, "volume": 175165.0}, {"date": "2017-01-13", "close": 0.22, "volume": 642733.0}, {"date": "2017-01-16", "close": 0.23, "volume": 110701.0}, {"date": "2017-01-17", "close": 0.19, "volume": 750786.0}, {"date": "2017-01-18", "close": 0.19, "volume": 218176.0}, {"date": "2017-01-19", "close": 0.2, "volume": 215697.0}, {"date": "2017-01-20", "close": 0.2, "volume": 293885.0}, {"date": "2017-01-23", "close": 0.18, "volume": 105724.0}, {"date": "2017-01-24", "close": 0.19, "volume": 75301.0}, {"date": "2017-01-25", "close": 0.2, "volume": 62410.0}, {"date": "2017-01-27", "close": 0.2, "volume": 139834.0}, {"date": "2017-01-30", "close": 0.19, "volume": 171250.0}, {"date": "2017-01-31", "close": 0.19, "volume": 113632.0}, {"date": "2017-02-01", "close": 0.17, "volume": 154524.0}, {"date": "2017-02-02", "close": 0.18, "volume": 48836.0}, {"date": "2017-02-03", "close": 0.2, "volume": 32329.0}, {"date": "2017-02-06", "close": 0.19, "volume": 135053.0}, {"date": "2017-02-07", "close": 0.2, "volume": 54769.0}, {"date": "2017-02-08", "close": 0.19, "volume": 258806.0}, {"date": "2017-02-09", "close": 0.19, "volume": 4668.0}, {"date": "2017-02-10", "close": 0.19, "volume": 220963.0}, {"date": "2017-02-13", "close": 0.23, "volume": 638724.0}, {"date": "2017-02-14", "close": 0.23, "volume": 422587.0}, {"date": "2017-02-22", "close": 0.24, "volume": 2362045.0}, {"date": "2017-02-23", "close": 0.23, "volume": 449895.0}, {"date": "2017-02-24", "close": 0.23, "volume": 485972.0}, {"date": "2017-02-27", "close": 0.25, "volume": 197071.0}, {"date": "2017-02-28", "close": 0.23, "volume": 17225.0}, {"date": "2017-03-01", "close": 0.23, "volume": 33730.0}, {"date": "2017-03-02", "close": 0.23, "volume": 130107.0}, {"date": "2017-03-03", "close": 0.19, "volume": 280225.0}, {"date": "2017-03-06", "close": 0.17, "volume": 412940.0}, {"date": "2017-03-07", "close": 0.18, "volume": 85518.0}, {"date": "2017-03-08", "close": 0.18, "volume": 105801.0}, {"date": "2017-03-09", "close": 0.19, "volume": 200660.0}, {"date": "2017-03-10", "close": 0.17, "volume": 48393.0}, {"date": "2017-03-13", "close": 0.16, "volume": 101818.0}, {"date": "2017-03-14", "close": 0.17, "volume": 190646.0}, {"date": "2017-03-15", "close": 0.2, "volume": 542200.0}, {"date": "2017-03-16", "close": 0.22, "volume": 490898.0}, {"date": "2017-03-17", "close": 0.19, "volume": 238326.0}, {"date": "2017-03-20", "close": 0.19, "volume": 43500.0}, {"date": "2017-03-21", "close": 0.17, "volume": 129887.0}, {"date": "2017-03-22", "close": 0.17, "volume": 36704.0}, {"date": "2017-03-23", "close": 0.16, "volume": 329481.0}, {"date": "2017-03-24", "close": 0.14, "volume": 813590.0}, {"date": "2017-03-27", "close": 0.11, "volume": 2372036.0}, {"date": "2017-03-28", "close": 0.12, "volume": 1161494.0}, {"date": "2017-03-29", "close": 0.11, "volume": 409703.0}, {"date": "2017-03-30", "close": 0.14, "volume": 403138.0}, {"date": "2017-03-31", "close": 0.13, "volume": 497578.0}, {"date": "2017-04-03", "close": 0.12, "volume": 254332.0}, {"date": "2017-04-04", "close": 0.1, "volume": 2007358.0}, {"date": "2017-04-05", "close": 0.1, "volume": 310779.0}, {"date": "2017-04-06", "close": 0.09, "volume": 160238.0}, {"date": "2017-04-07", "close": 0.09, "volume": 39263.0}, {"date": "2017-04-10", "close": 0.09, "volume": 3737.0}, {"date": "2017-04-11", "close": 0.09, "volume": 418973.0}, {"date": "2017-04-12", "close": 0.09, "volume": 148935.0}, {"date": "2017-04-13", "close": 0.09, "volume": 40000.0}, {"date": "2017-04-18", "close": 0.08, "volume": 412657.0}, {"date": "2017-04-19", "close": 0.06, "volume": 1668012.0}, {"date": "2017-04-20", "close": 0.07, "volume": 89009.0}, {"date": "2017-04-21", "close": 0.08, "volume": 901506.0}, {"date": "2017-04-24", "close": 0.1, "volume": 1248173.0}, {"date": "2017-04-26", "close": 0.09, "volume": 601000.0}, {"date": "2017-04-27", "close": 0.09, "volume": 73095.0}, {"date": "2017-04-28", "close": 0.09, "volume": 179250.0}, {"date": "2017-05-01", "close": 0.08, "volume": 13200.0}, {"date": "2017-05-02", "close": 0.08, "volume": 341101.0}, {"date": "2017-05-04", "close": 0.08, "volume": 28413.0}, {"date": "2017-05-08", "close": 0.08, "volume": 71230.0}, {"date": "2017-05-09", "close": 0.08, "volume": 18755.0}, {"date": "2017-05-10", "close": 0.07, "volume": 80736.0}, {"date": "2017-05-11", "close": 0.07, "volume": 11389.0}, {"date": "2017-05-12", "close": 0.07, "volume": 132311.0}, {"date": "2017-05-15", "close": 0.08, "volume": 1500.0}, {"date": "2017-05-16", "close": 0.08, "volume": 454393.0}, {"date": "2017-05-17", "close": 0.07, "volume": 362516.0}, {"date": "2017-05-19", "close": 0.07, "volume": 115622.0}, {"date": "2017-05-22", "close": 0.07, "volume": 349466.0}, {"date": "2017-05-23", "close": 0.07, "volume": 42241.0}, {"date": "2017-05-25", "close": 0.06, "volume": 611962.0}, {"date": "2017-05-26", "close": 0.06, "volume": 539197.0}, {"date": "2017-05-29", "close": 0.06, "volume": 107867.0}, {"date": "2017-05-30", "close": 0.06, "volume": 27331.0}, {"date": "2017-05-31", "close": 0.06, "volume": 100189.0}, {"date": "2017-06-01", "close": 0.06, "volume": 62000.0}, {"date": "2017-06-07", "close": 0.07, "volume": 319894.0}, {"date": "2017-06-14", "close": 0.07, "volume": 115491.0}, {"date": "2017-06-19", "close": 0.06, "volume": 3549.0}, {"date": "2017-06-20", "close": 0.06, "volume": 75329.0}, {"date": "2017-06-21", "close": 0.07, "volume": 161215.0}, {"date": "2017-06-26", "close": 0.06, "volume": 40000.0}, {"date": "2017-06-27", "close": 0.06, "volume": 18000.0}, {"date": "2017-06-28", "close": 0.06, "volume": 118274.0}, {"date": "2017-06-29", "close": 0.06, "volume": 463860.0}, {"date": "2017-06-30", "close": 0.05, "volume": 13234.0}, {"date": "2017-07-05", "close": 0.07, "volume": 31297.0}, {"date": "2017-07-06", "close": 0.07, "volume": 130000.0}, {"date": "2017-07-10", "close": 0.09, "volume": 289111.0}, {"date": "2017-07-11", "close": 0.08, "volume": 564333.0}, {"date": "2017-07-17", "close": 0.07, "volume": 119259.0}, {"date": "2017-07-19", "close": 0.08, "volume": 36000.0}, {"date": "2017-07-20", "close": 0.08, "volume": 81001.0}, {"date": "2017-07-21", "close": 0.07, "volume": 367500.0}, {"date": "2017-07-24", "close": 0.07, "volume": 60000.0}, {"date": "2017-07-25", "close": 0.07, "volume": 229502.0}, {"date": "2017-07-26", "close": 0.07, "volume": 667.0}, {"date": "2017-07-27", "close": 0.07, "volume": 116421.0}, {"date": "2017-07-31", "close": 0.07, "volume": 242152.0}, {"date": "2017-08-01", "close": 0.08, "volume": 8082.0}, {"date": "2017-08-02", "close": 0.08, "volume": 15324.0}, {"date": "2017-08-03", "close": 0.07, "volume": 91221.0}, {"date": "2017-08-07", "close": 0.07, "volume": 153457.0}, {"date": "2017-08-08", "close": 0.07, "volume": 1322.0}, {"date": "2017-08-09", "close": 0.06, "volume": 7539.0}, {"date": "2017-08-10", "close": 0.07, "volume": 220000.0}, {"date": "2017-08-11", "close": 0.06, "volume": 74910.0}, {"date": "2017-08-15", "close": 0.06, "volume": 10000.0}, {"date": "2017-08-16", "close": 0.06, "volume": 53202.0}, {"date": "2017-08-17", "close": 0.06, "volume": 327236.0}, {"date": "2017-08-18", "close": 0.06, "volume": 12350.0}, {"date": "2017-08-21", "close": 0.07, "volume": 160000.0}, {"date": "2017-08-22", "close": 0.06, "volume": 78951.0}, {"date": "2017-08-23", "close": 0.06, "volume": 146049.0}, {"date": "2017-08-24", "close": 0.05, "volume": 200000.0}, {"date": "2017-08-25", "close": 0.06, "volume": 313511.0}, {"date": "2017-08-28", "close": 0.06, "volume": 46668.0}, {"date": "2017-08-29", "close": 0.06, "volume": 217585.0}, {"date": "2017-08-30", "close": 0.07, "volume": 464985.0}, {"date": "2017-08-31", "close": 0.08, "volume": 253302.0}, {"date": "2017-09-01", "close": 0.08, "volume": 39115.0}, {"date": "2017-09-04", "close": 0.08, "volume": 115000.0}, {"date": "2017-09-05", "close": 0.08, "volume": 209107.0}, {"date": "2017-09-06", "close": 0.08, "volume": 202230.0}, {"date": "2017-09-07", "close": 0.09, "volume": 140576.0}, {"date": "2017-09-08", "close": 0.1, "volume": 303903.0}, {"date": "2017-09-11", "close": 0.09, "volume": 711143.0}, {"date": "2017-09-12", "close": 0.12, "volume": 2281963.0}, {"date": "2017-09-13", "close": 0.13, "volume": 3270137.0}, {"date": "2017-09-14", "close": 0.11, "volume": 1075153.0}, {"date": "2017-09-15", "close": 0.11, "volume": 301956.0}, {"date": "2017-09-18", "close": 0.11, "volume": 114569.0}, {"date": "2017-09-19", "close": 0.11, "volume": 23320.0}, {"date": "2017-09-20", "close": 0.1, "volume": 27399.0}, {"date": "2017-09-21", "close": 0.12, "volume": 1334825.0}, {"date": "2017-09-22", "close": 0.13, "volume": 581811.0}, {"date": "2017-09-25", "close": 0.13, "volume": 173505.0}, {"date": "2017-09-26", "close": 0.12, "volume": 170341.0}, {"date": "2017-09-27", "close": 0.13, "volume": 190060.0}, {"date": "2017-09-28", "close": 0.14, "volume": 656634.0}, {"date": "2017-09-29", "close": 0.15, "volume": 1237318.0}, {"date": "2017-10-02", "close": 0.15, "volume": 233863.0}, {"date": "2017-10-03", "close": 0.14, "volume": 1127562.0}, {"date": "2017-10-04", "close": 0.12, "volume": 331095.0}, {"date": "2017-10-05", "close": 0.14, "volume": 271600.0}, {"date": "2017-10-06", "close": 0.13, "volume": 299647.0}, {"date": "2017-10-09", "close": 0.13, "volume": 265968.0}, {"date": "2017-10-10", "close": 0.15, "volume": 291667.0}, {"date": "2017-10-11", "close": 0.15, "volume": 317392.0}, {"date": "2017-10-13", "close": 0.13, "volume": 50516.0}, {"date": "2017-10-16", "close": 0.13, "volume": 40523.0}, {"date": "2017-10-17", "close": 0.13, "volume": 13000.0}, {"date": "2017-10-20", "close": 0.14, "volume": 247103.0}, {"date": "2017-10-23", "close": 0.14, "volume": 10800.0}, {"date": "2017-10-24", "close": 0.14, "volume": 105933.0}, {"date": "2017-10-25", "close": 0.14, "volume": 87500.0}, {"date": "2017-10-26", "close": 0.13, "volume": 74043.0}, {"date": "2017-10-27", "close": 0.14, "volume": 62500.0}, {"date": "2017-10-30", "close": 0.14, "volume": 307468.0}, {"date": "2017-10-31", "close": 0.15, "volume": 30000.0}, {"date": "2017-11-02", "close": 0.14, "volume": 340343.0}, {"date": "2017-11-03", "close": 0.14, "volume": 303908.0}, {"date": "2017-11-06", "close": 0.13, "volume": 87503.0}, {"date": "2017-11-07", "close": 0.13, "volume": 241885.0}, {"date": "2017-11-08", "close": 0.13, "volume": 63815.0}, {"date": "2017-11-09", "close": 0.13, "volume": 131031.0}, {"date": "2017-11-10", "close": 0.12, "volume": 361549.0}, {"date": "2017-11-13", "close": 0.12, "volume": 174995.0}, {"date": "2017-11-14", "close": 0.11, "volume": 755007.0}, {"date": "2017-11-15", "close": 0.12, "volume": 214458.0}, {"date": "2017-11-16", "close": 0.12, "volume": 233927.0}, {"date": "2017-11-17", "close": 0.12, "volume": 330000.0}, {"date": "2017-11-20", "close": 0.13, "volume": 135381.0}, {"date": "2017-11-21", "close": 0.13, "volume": 80152.0}, {"date": "2017-11-22", "close": 0.13, "volume": 28079.0}, {"date": "2017-11-24", "close": 0.13, "volume": 51562.0}, {"date": "2017-11-27", "close": 0.12, "volume": 551416.0}, {"date": "2017-11-28", "close": 0.12, "volume": 189953.0}, {"date": "2017-11-29", "close": 0.12, "volume": 56427.0}, {"date": "2017-11-30", "close": 0.12, "volume": 8000.0}, {"date": "2017-12-01", "close": 0.12, "volume": 36042.0}, {"date": "2017-12-04", "close": 0.13, "volume": 1210440.0}, {"date": "2017-12-05", "close": 0.11, "volume": 1135475.0}, {"date": "2017-12-06", "close": 0.14, "volume": 3384230.0}, {"date": "2017-12-07", "close": 0.12, "volume": 1794425.0}, {"date": "2017-12-08", "close": 0.12, "volume": 652655.0}, {"date": "2017-12-11", "close": 0.12, "volume": 405810.0}, {"date": "2017-12-12", "close": 0.13, "volume": 421067.0}, {"date": "2017-12-13", "close": 0.12, "volume": 302983.0}, {"date": "2017-12-14", "close": 0.13, "volume": 248896.0}, {"date": "2017-12-15", "close": 0.13, "volume": 258120.0}, {"date": "2017-12-18", "close": 0.13, "volume": 120443.0}, {"date": "2017-12-19", "close": 0.12, "volume": 445017.0}, {"date": "2017-12-20", "close": 0.12, "volume": 314568.0}, {"date": "2017-12-21", "close": 0.13, "volume": 42692.0}, {"date": "2017-12-27", "close": 0.12, "volume": 244465.0}, {"date": "2017-12-29", "close": 0.12, "volume": 162357.0}, {"date": "2018-01-02", "close": 0.12, "volume": 23591.0}, {"date": "2018-01-04", "close": 0.12, "volume": 87450.0}, {"date": "2018-01-05", "close": 0.12, "volume": 55000.0}, {"date": "2018-01-08", "close": 0.12, "volume": 277920.0}, {"date": "2018-01-09", "close": 0.12, "volume": 42629.0}, {"date": "2018-01-10", "close": 0.11, "volume": 136480.0}, {"date": "2018-01-15", "close": 0.12, "volume": 39027.0}, {"date": "2018-01-16", "close": 0.12, "volume": 46196.0}, {"date": "2018-01-17", "close": 0.12, "volume": 456009.0}, {"date": "2018-01-18", "close": 0.11, "volume": 40462.0}, {"date": "2018-01-19", "close": 0.11, "volume": 15384.0}, {"date": "2018-01-22", "close": 0.12, "volume": 616585.0}, {"date": "2018-01-23", "close": 0.12, "volume": 180317.0}, {"date": "2018-01-24", "close": 0.12, "volume": 47652.0}, {"date": "2018-01-25", "close": 0.13, "volume": 573886.0}, {"date": "2018-01-29", "close": 0.13, "volume": 140291.0}, {"date": "2018-01-30", "close": 0.12, "volume": 31559.0}, {"date": "2018-01-31", "close": 0.12, "volume": 419408.0}, {"date": "2018-02-01", "close": 0.12, "volume": 180000.0}, {"date": "2018-02-02", "close": 0.12, "volume": 14953.0}, {"date": "2018-02-05", "close": 0.12, "volume": 100769.0}, {"date": "2018-02-06", "close": 0.12, "volume": 206230.0}, {"date": "2018-02-07", "close": 0.12, "volume": 10230.0}, {"date": "2018-02-08", "close": 0.12, "volume": 30000.0}, {"date": "2018-02-09", "close": 0.12, "volume": 4542.0}, {"date": "2018-02-12", "close": 0.12, "volume": 20709.0}, {"date": "2018-02-13", "close": 0.12, "volume": 6756.0}, {"date": "2018-02-14", "close": 0.12, "volume": 11244.0}, {"date": "2018-02-16", "close": 0.11, "volume": 134180.0}, {"date": "2018-02-20", "close": 0.12, "volume": 67318.0}, {"date": "2018-02-21", "close": 0.11, "volume": 99502.0}, {"date": "2018-02-22", "close": 0.12, "volume": 63590.0}, {"date": "2018-02-23", "close": 0.11, "volume": 187355.0}, {"date": "2018-02-26", "close": 0.11, "volume": 50401.0}, {"date": "2018-02-27", "close": 0.11, "volume": 42086.0}, {"date": "2018-02-28", "close": 0.11, "volume": 40000.0}, {"date": "2018-03-01", "close": 0.12, "volume": 100000.0}, {"date": "2018-03-02", "close": 0.11, "volume": 40500.0}, {"date": "2018-03-05", "close": 0.11, "volume": 100000.0}, {"date": "2018-03-06", "close": 0.1, "volume": 693491.0}, {"date": "2018-03-07", "close": 0.1, "volume": 300000.0}, {"date": "2018-03-08", "close": 0.1, "volume": 80000.0}, {"date": "2018-03-09", "close": 0.11, "volume": 100000.0}, {"date": "2018-03-12", "close": 0.11, "volume": 39110.0}, {"date": "2018-03-13", "close": 0.1, "volume": 458540.0}, {"date": "2018-03-14", "close": 0.11, "volume": 116554.0}, {"date": "2018-03-16", "close": 0.09, "volume": 45944.0}, {"date": "2018-03-19", "close": 0.09, "volume": 67386.0}, {"date": "2018-03-20", "close": 0.09, "volume": 22500.0}, {"date": "2018-03-22", "close": 0.09, "volume": 3151.0}, {"date": "2018-03-23", "close": 0.09, "volume": 19569.0}, {"date": "2018-03-26", "close": 0.09, "volume": 25000.0}, {"date": "2018-03-27", "close": 0.09, "volume": 168313.0}, {"date": "2018-04-03", "close": 0.08, "volume": 22692.0}, {"date": "2018-04-04", "close": 0.08, "volume": 85709.0}, {"date": "2018-04-05", "close": 0.08, "volume": 68925.0}, {"date": "2018-04-06", "close": 0.1, "volume": 196120.0}, {"date": "2018-04-10", "close": 0.09, "volume": 830029.0}, {"date": "2018-04-16", "close": 0.08, "volume": 405669.0}, {"date": "2018-04-17", "close": 0.07, "volume": 53372.0}, {"date": "2018-04-20", "close": 0.08, "volume": 245765.0}, {"date": "2018-04-23", "close": 0.09, "volume": 209000.0}, {"date": "2018-04-24", "close": 0.1, "volume": 112537.0}, {"date": "2018-04-26", "close": 0.09, "volume": 27000.0}, {"date": "2018-04-27", "close": 0.1, "volume": 179000.0}, {"date": "2018-04-30", "close": 0.09, "volume": 92933.0}, {"date": "2018-05-01", "close": 0.09, "volume": 10500.0}, {"date": "2018-05-07", "close": 0.08, "volume": 268058.0}, {"date": "2018-05-08", "close": 0.08, "volume": 58205.0}, {"date": "2018-05-09", "close": 0.09, "volume": 20048.0}, {"date": "2018-05-11", "close": 0.08, "volume": 7890.0}, {"date": "2018-05-14", "close": 0.07, "volume": 1160059.0}, {"date": "2018-05-15", "close": 0.06, "volume": 424680.0}, {"date": "2018-05-16", "close": 0.06, "volume": 25000.0}, {"date": "2018-05-17", "close": 0.07, "volume": 387643.0}, {"date": "2018-05-18", "close": 0.08, "volume": 23455.0}, {"date": "2018-05-21", "close": 0.07, "volume": 200429.0}, {"date": "2018-05-22", "close": 0.07, "volume": 165000.0}, {"date": "2018-05-23", "close": 0.07, "volume": 75295.0}, {"date": "2018-05-31", "close": 0.07, "volume": 14072.0}, {"date": "2018-06-01", "close": 0.06, "volume": 34457.0}, {"date": "2018-06-04", "close": 0.07, "volume": 100000.0}, {"date": "2018-06-05", "close": 0.06, "volume": 225295.0}, {"date": "2018-06-06", "close": 0.06, "volume": 375459.0}, {"date": "2018-06-08", "close": 0.06, "volume": 30588.0}, {"date": "2018-06-12", "close": 0.06, "volume": 189654.0}, {"date": "2018-06-13", "close": 0.06, "volume": 24424.0}, {"date": "2018-06-14", "close": 0.05, "volume": 150000.0}, {"date": "2018-06-15", "close": 0.06, "volume": 52432.0}, {"date": "2018-06-18", "close": 0.06, "volume": 20000.0}, {"date": "2018-06-20", "close": 0.06, "volume": 24000.0}, {"date": "2018-06-21", "close": 0.05, "volume": 77305.0}, {"date": "2018-06-22", "close": 0.05, "volume": 19467.0}, {"date": "2018-06-25", "close": 0.05, "volume": 364521.0}, {"date": "2018-06-28", "close": 0.04, "volume": 3854.0}, {"date": "2018-06-29", "close": 0.04, "volume": 285007.0}, {"date": "2018-07-02", "close": 0.05, "volume": 71450.0}, {"date": "2018-07-03", "close": 0.05, "volume": 24627.0}, {"date": "2018-07-06", "close": 0.05, "volume": 10100.0}, {"date": "2018-07-10", "close": 0.05, "volume": 200000.0}, {"date": "2018-07-12", "close": 0.05, "volume": 20000.0}, {"date": "2018-07-17", "close": 0.05, "volume": 28000.0}, {"date": "2018-07-18", "close": 0.05, "volume": 16100.0}, {"date": "2018-07-19", "close": 0.05, "volume": 114274.0}, {"date": "2018-07-27", "close": 0.05, "volume": 65000.0}, {"date": "2018-08-06", "close": 0.05, "volume": 270000.0}, {"date": "2018-08-07", "close": 0.06, "volume": 290000.0}, {"date": "2018-08-08", "close": 0.05, "volume": 40012.0}, {"date": "2018-08-09", "close": 0.06, "volume": 70000.0}, {"date": "2018-08-13", "close": 0.05, "volume": 95107.0}, {"date": "2018-08-15", "close": 0.05, "volume": 42308.0}, {"date": "2018-08-17", "close": 0.05, "volume": 79600.0}, {"date": "2018-08-21", "close": 0.06, "volume": 8459.0}, {"date": "2018-08-22", "close": 0.06, "volume": 96500.0}, {"date": "2018-08-23", "close": 0.06, "volume": 150000.0}, {"date": "2018-08-24", "close": 0.05, "volume": 130000.0}, {"date": "2018-08-28", "close": 0.05, "volume": 4319.0}, {"date": "2018-08-29", "close": 0.05, "volume": 2368.0}, {"date": "2018-09-05", "close": 0.05, "volume": 100000.0}, {"date": "2018-09-11", "close": 0.04, "volume": 9650.0}, {"date": "2018-09-13", "close": 0.04, "volume": 50000.0}, {"date": "2018-09-14", "close": 0.04, "volume": 7577.0}, {"date": "2018-09-19", "close": 0.04, "volume": 100000.0}, {"date": "2018-09-21", "close": 0.06, "volume": 479385.0}, {"date": "2018-09-24", "close": 0.05, "volume": 150000.0}, {"date": "2018-09-25", "close": 0.05, "volume": 163055.0}, {"date": "2018-09-26", "close": 0.05, "volume": 10031.0}, {"date": "2018-09-27", "close": 0.05, "volume": 163131.0}, {"date": "2018-10-10", "close": 0.05, "volume": 271938.0}, {"date": "2018-10-12", "close": 0.04, "volume": 736716.0}, {"date": "2018-10-15", "close": 0.04, "volume": 297716.0}, {"date": "2018-10-16", "close": 0.04, "volume": 100000.0}, {"date": "2018-10-17", "close": 0.04, "volume": 22000.0}, {"date": "2018-10-19", "close": 0.04, "volume": 50000.0}, {"date": "2018-11-01", "close": 0.04, "volume": 65359.0}, {"date": "2018-11-02", "close": 0.04, "volume": 72641.0}, {"date": "2018-11-08", "close": 0.03, "volume": 401817.0}, {"date": "2018-11-13", "close": 0.03, "volume": 400000.0}, {"date": "2018-11-14", "close": 0.03, "volume": 7927.0}, {"date": "2018-11-15", "close": 0.03, "volume": 1.0}, {"date": "2018-11-19", "close": 0.03, "volume": 1500.0}, {"date": "2018-11-21", "close": 0.03, "volume": 369912.0}, {"date": "2018-11-22", "close": 0.03, "volume": 93367.0}, {"date": "2018-11-23", "close": 0.03, "volume": 915851.0}, {"date": "2018-11-26", "close": 0.03, "volume": 36733.0}, {"date": "2018-11-28", "close": 0.04, "volume": 100000.0}, {"date": "2018-11-29", "close": 0.04, "volume": 185692.0}, {"date": "2018-11-30", "close": 0.04, "volume": 97690.0}, {"date": "2018-12-03", "close": 0.04, "volume": 215303.0}, {"date": "2018-12-04", "close": 0.04, "volume": 21063.0}, {"date": "2018-12-05", "close": 0.05, "volume": 3274.0}, {"date": "2018-12-06", "close": 0.04, "volume": 39188.0}, {"date": "2018-12-07", "close": 0.04, "volume": 30000.0}, {"date": "2018-12-10", "close": 0.04, "volume": 163683.0}, {"date": "2018-12-11", "close": 0.04, "volume": 12306.0}, {"date": "2018-12-13", "close": 0.03, "volume": 155038.0}, {"date": "2018-12-19", "close": 0.03, "volume": 222551.0}, {"date": "2018-12-20", "close": 0.03, "volume": 47174.0}, {"date": "2018-12-21", "close": 0.03, "volume": 433654.0}, {"date": "2018-12-27", "close": 0.02, "volume": 10000.0}, {"date": "2019-01-23", "close": 0.03, "volume": 238250.0}, {"date": "2019-01-30", "close": 0.03, "volume": 142000.0}, {"date": "2019-02-01", "close": 0.03, "volume": 120000.0}, {"date": "2019-02-04", "close": 0.03, "volume": 10000.0}, {"date": "2019-02-05", "close": 0.03, "volume": 228000.0}, {"date": "2019-02-08", "close": 0.03, "volume": 279667.0}, {"date": "2019-02-13", "close": 0.03, "volume": 13667.0}, {"date": "2019-02-18", "close": 0.03, "volume": 624917.0}, {"date": "2019-02-19", "close": 0.03, "volume": 43550.0}, {"date": "2019-02-26", "close": 0.03, "volume": 95289.0}, {"date": "2019-02-27", "close": 0.03, "volume": 100000.0}, {"date": "2019-02-28", "close": 0.03, "volume": 4759.0}, {"date": "2019-03-04", "close": 0.03, "volume": 97733.0}, {"date": "2019-03-06", "close": 0.03, "volume": 52267.0}, {"date": "2019-03-07", "close": 0.04, "volume": 605498.0}, {"date": "2019-03-08", "close": 0.04, "volume": 112500.0}, {"date": "2019-03-11", "close": 0.04, "volume": 333408.0}, {"date": "2019-03-12", "close": 0.03, "volume": 3500.0}, {"date": "2019-03-14", "close": 0.04, "volume": 49922.0}, {"date": "2019-03-22", "close": 0.04, "volume": 82897.0}, {"date": "2019-03-29", "close": 0.04, "volume": 422000.0}, {"date": "2019-04-01", "close": 0.04, "volume": 2000.0}, {"date": "2019-04-04", "close": 0.03, "volume": 255260.0}, {"date": "2019-04-08", "close": 0.03, "volume": 4175.0}, {"date": "2019-04-10", "close": 0.03, "volume": 12000.0}, {"date": "2019-04-15", "close": 0.03, "volume": 2000.0}, {"date": "2019-04-24", "close": 0.03, "volume": 43000.0}, {"date": "2019-04-26", "close": 0.03, "volume": 569753.0}, {"date": "2019-04-29", "close": 0.03, "volume": 100000.0}, {"date": "2019-05-01", "close": 0.03, "volume": 2100.0}, {"date": "2019-05-02", "close": 0.03, "volume": 17000.0}, {"date": "2019-05-03", "close": 0.03, "volume": 921.0}, {"date": "2019-05-06", "close": 0.03, "volume": 5000.0}, {"date": "2019-05-08", "close": 0.03, "volume": 1300.0}, {"date": "2019-05-09", "close": 0.03, "volume": 204444.0}, {"date": "2019-05-13", "close": 0.03, "volume": 646.0}, {"date": "2019-05-16", "close": 0.03, "volume": 17500.0}, {"date": "2019-06-11", "close": 0.02, "volume": 1380500.0}, {"date": "2019-06-12", "close": 0.02, "volume": 311441.0}, {"date": "2019-06-14", "close": 0.03, "volume": 215000.0}, {"date": "2019-06-17", "close": 0.02, "volume": 482402.0}, {"date": "2019-06-18", "close": 0.02, "volume": 50000.0}, {"date": "2019-06-19", "close": 0.02, "volume": 40000.0}, {"date": "2019-06-25", "close": 0.02, "volume": 30590.0}, {"date": "2019-06-27", "close": 0.02, "volume": 61700.0}, {"date": "2019-06-28", "close": 0.03, "volume": 213357.0}, {"date": "2019-07-16", "close": 0.02, "volume": 424164.0}, {"date": "2019-07-17", "close": 0.01, "volume": 4000.0}, {"date": "2019-07-22", "close": 0.01, "volume": 27700.0}, {"date": "2019-07-23", "close": 0.02, "volume": 313252.0}, {"date": "2019-07-24", "close": 0.02, "volume": 275000.0}, {"date": "2019-07-25", "close": 0.02, "volume": 18484.0}, {"date": "2019-07-26", "close": 0.01, "volume": 163000.0}, {"date": "2019-07-30", "close": 0.02, "volume": 200000.0}, {"date": "2019-07-31", "close": 0.02, "volume": 204500.0}, {"date": "2019-08-08", "close": 0.02, "volume": 40000.0}, {"date": "2019-08-16", "close": 0.02, "volume": 115385.0}, {"date": "2019-08-27", "close": 0.03, "volume": 150000.0}, {"date": "2019-08-28", "close": 0.02, "volume": 75000.0}, {"date": "2019-08-29", "close": 0.02, "volume": 125000.0}, {"date": "2019-08-30", "close": 0.02, "volume": 19900.0}, {"date": "2019-09-02", "close": 0.02, "volume": 25000.0}, {"date": "2019-09-04", "close": 0.03, "volume": 8466.0}, {"date": "2019-09-05", "close": 0.02, "volume": 504813.0}, {"date": "2019-09-06", "close": 0.02, "volume": 98487.0}, {"date": "2019-09-10", "close": 0.02, "volume": 4500.0}, {"date": "2019-09-17", "close": 0.02, "volume": 80500.0}, {"date": "2019-09-18", "close": 0.02, "volume": 47733.0}, {"date": "2019-09-24", "close": 0.02, "volume": 91513.0}, {"date": "2019-09-30", "close": 0.02, "volume": 400000.0}, {"date": "2019-10-07", "close": 0.01, "volume": 328435.0}, {"date": "2019-10-16", "close": 0.02, "volume": 700000.0}, {"date": "2019-10-17", "close": 0.02, "volume": 1820.0}, {"date": "2019-10-29", "close": 0.03, "volume": 16667.0}, {"date": "2019-10-30", "close": 0.03, "volume": 161667.0}, {"date": "2019-11-01", "close": 0.03, "volume": 16899.0}, {"date": "2019-11-07", "close": 0.02, "volume": 5000.0}, {"date": "2019-11-15", "close": 0.02, "volume": 355000.0}, {"date": "2019-11-18", "close": 0.02, "volume": 236899.0}, {"date": "2019-11-19", "close": 0.02, "volume": 93101.0}, {"date": "2019-11-20", "close": 0.02, "volume": 105000.0}, {"date": "2019-11-22", "close": 0.02, "volume": 400000.0}, {"date": "2019-11-27", "close": 0.02, "volume": 525000.0}, {"date": "2019-11-29", "close": 0.02, "volume": 18500.0}, {"date": "2019-12-02", "close": 0.02, "volume": 90000.0}, {"date": "2019-12-03", "close": 0.02, "volume": 54545.0}, {"date": "2019-12-06", "close": 0.02, "volume": 20000.0}, {"date": "2019-12-09", "close": 0.02, "volume": 30000.0}, {"date": "2019-12-12", "close": 0.02, "volume": 25000.0}, {"date": "2019-12-13", "close": 0.02, "volume": 941899.0}, {"date": "2019-12-19", "close": 0.02, "volume": 965000.0}, {"date": "2019-12-23", "close": 0.02, "volume": 2009985.0}, {"date": "2019-12-24", "close": 0.02, "volume": 30000.0}, {"date": "2019-12-30", "close": 0.03, "volume": 811833.0}, {"date": "2019-12-31", "close": 0.03, "volume": 1716884.0}, {"date": "2020-01-02", "close": 0.04, "volume": 216000.0}, {"date": "2020-01-03", "close": 0.04, "volume": 301250.0}, {"date": "2020-01-06", "close": 0.04, "volume": 45000.0}, {"date": "2020-01-07", "close": 0.04, "volume": 47000.0}, {"date": "2020-01-08", "close": 0.04, "volume": 24000.0}, {"date": "2020-01-10", "close": 0.04, "volume": 25000.0}, {"date": "2020-01-13", "close": 0.04, "volume": 79800.0}, {"date": "2020-01-14", "close": 0.04, "volume": 46250.0}, {"date": "2020-01-16", "close": 0.04, "volume": 72500.0}, {"date": "2020-01-20", "close": 0.04, "volume": 20000.0}, {"date": "2020-01-21", "close": 0.04, "volume": 1845564.0}, {"date": "2020-01-22", "close": 0.04, "volume": 275000.0}, {"date": "2020-01-23", "close": 0.04, "volume": 274626.0}, {"date": "2020-01-29", "close": 0.03, "volume": 25215.0}, {"date": "2020-01-30", "close": 0.04, "volume": 43750.0}, {"date": "2020-01-31", "close": 0.03, "volume": 44750.0}, {"date": "2020-02-04", "close": 0.03, "volume": 100000.0}, {"date": "2020-02-11", "close": 0.03, "volume": 98002.0}, {"date": "2020-02-14", "close": 0.03, "volume": 386950.0}, {"date": "2020-02-17", "close": 0.03, "volume": 150000.0}, {"date": "2020-02-18", "close": 0.03, "volume": 1000000.0}, {"date": "2020-02-19", "close": 0.03, "volume": 600.0}, {"date": "2020-02-21", "close": 0.03, "volume": 309338.0}, {"date": "2020-02-24", "close": 0.03, "volume": 726361.0}, {"date": "2020-03-03", "close": 0.02, "volume": 110000.0}, {"date": "2020-03-06", "close": 0.02, "volume": 125362.0}, {"date": "2020-03-09", "close": 0.02, "volume": 1960000.0}, {"date": "2020-03-24", "close": 0.01, "volume": 200000.0}, {"date": "2020-03-25", "close": 0.02, "volume": 47500.0}, {"date": "2020-04-08", "close": 0.02, "volume": 265000.0}, {"date": "2020-04-09", "close": 0.01, "volume": 525000.0}, {"date": "2020-05-01", "close": 0.01, "volume": 546667.0}, {"date": "2020-05-05", "close": 0.01, "volume": 100000.0}, {"date": "2020-05-11", "close": 0.01, "volume": 27609.0}, {"date": "2020-05-20", "close": 0.01, "volume": 100000.0}, {"date": "2020-05-27", "close": 0.02, "volume": 250000.0}, {"date": "2020-06-17", "close": 0.02, "volume": 3986228.0}, {"date": "2020-06-18", "close": 0.02, "volume": 1321934.0}, {"date": "2020-06-19", "close": 0.02, "volume": 2909635.0}, {"date": "2020-06-22", "close": 0.02, "volume": 1286545.0}, {"date": "2020-06-24", "close": 0.02, "volume": 25000.0}, {"date": "2020-06-25", "close": 0.02, "volume": 1385000.0}, {"date": "2020-06-26", "close": 0.02, "volume": 1282870.0}, {"date": "2020-06-29", "close": 0.02, "volume": 188788.0}, {"date": "2020-06-30", "close": 0.02, "volume": 219607.0}, {"date": "2020-07-01", "close": 0.02, "volume": 362755.0}, {"date": "2020-07-02", "close": 0.02, "volume": 204770.0}, {"date": "2020-07-06", "close": 0.02, "volume": 100000.0}, {"date": "2020-07-09", "close": 0.02, "volume": 900667.0}, {"date": "2020-07-10", "close": 0.02, "volume": 767000.0}, {"date": "2020-07-13", "close": 0.02, "volume": 100000.0}, {"date": "2020-07-14", "close": 0.02, "volume": 150000.0}, {"date": "2020-07-24", "close": 0.03, "volume": 315187.0}, {"date": "2020-07-27", "close": 0.03, "volume": 19150.0}, {"date": "2020-07-30", "close": 0.03, "volume": 1893500.0}, {"date": "2020-08-03", "close": 0.02, "volume": 192857.0}, {"date": "2020-08-17", "close": 0.03, "volume": 449177.0}, {"date": "2020-08-18", "close": 0.03, "volume": 181513.0}, {"date": "2020-08-19", "close": 0.04, "volume": 1375932.0}, {"date": "2020-08-20", "close": 0.04, "volume": 153402.0}, {"date": "2020-08-21", "close": 0.04, "volume": 59501.0}, {"date": "2020-08-24", "close": 0.03, "volume": 27750.0}, {"date": "2020-08-27", "close": 0.03, "volume": 968776.0}, {"date": "2020-08-28", "close": 0.03, "volume": 134699.0}, {"date": "2020-08-31", "close": 0.03, "volume": 557326.0}, {"date": "2020-09-01", "close": 0.03, "volume": 300000.0}, {"date": "2020-09-02", "close": 0.03, "volume": 142975.0}, {"date": "2020-09-03", "close": 0.03, "volume": 35000.0}, {"date": "2020-09-07", "close": 0.02, "volume": 1364377.0}, {"date": "2020-09-08", "close": 0.03, "volume": 2600449.0}, {"date": "2020-09-09", "close": 0.03, "volume": 1441153.0}, {"date": "2020-09-16", "close": 0.03, "volume": 100000.0}, {"date": "2020-09-18", "close": 0.03, "volume": 4000.0}, {"date": "2020-09-21", "close": 0.03, "volume": 425000.0}, {"date": "2020-09-22", "close": 0.03, "volume": 470377.0}, {"date": "2020-09-25", "close": 0.03, "volume": 1001.0}, {"date": "2020-09-29", "close": 0.03, "volume": 710000.0}, {"date": "2020-09-30", "close": 0.03, "volume": 105000.0}, {"date": "2020-10-01", "close": 0.03, "volume": 149000.0}, {"date": "2020-10-02", "close": 0.03, "volume": 234667.0}, {"date": "2020-10-06", "close": 0.02, "volume": 17000.0}, {"date": "2020-10-07", "close": 0.03, "volume": 563833.0}, {"date": "2020-10-08", "close": 0.03, "volume": 100000.0}, {"date": "2020-10-12", "close": 0.03, "volume": 62000.0}, {"date": "2020-10-14", "close": 0.03, "volume": 850000.0}, {"date": "2020-10-16", "close": 0.03, "volume": 16667.0}, {"date": "2020-10-19", "close": 0.03, "volume": 545405.0}, {"date": "2020-10-20", "close": 0.03, "volume": 71000.0}, {"date": "2020-10-22", "close": 0.03, "volume": 40000.0}, {"date": "2020-10-23", "close": 0.03, "volume": 78947.0}, {"date": "2020-10-27", "close": 0.03, "volume": 1225000.0}, {"date": "2020-10-28", "close": 0.03, "volume": 363089.0}, {"date": "2020-10-29", "close": 0.03, "volume": 275000.0}, {"date": "2020-11-02", "close": 0.03, "volume": 305000.0}, {"date": "2020-11-03", "close": 0.03, "volume": 426865.0}, {"date": "2020-11-05", "close": 0.03, "volume": 337000.0}, {"date": "2020-11-10", "close": 0.03, "volume": 40075.0}, {"date": "2020-11-11", "close": 0.03, "volume": 31768.0}, {"date": "2020-11-12", "close": 0.03, "volume": 2500.0}, {"date": "2020-11-20", "close": 0.03, "volume": 259249.0}, {"date": "2020-11-23", "close": 0.04, "volume": 37500.0}, {"date": "2020-11-24", "close": 0.04, "volume": 72500.0}, {"date": "2020-11-25", "close": 0.03, "volume": 15000.0}, {"date": "2020-11-27", "close": 0.04, "volume": 10000.0}, {"date": "2020-12-01", "close": 0.03, "volume": 1953936.0}, {"date": "2020-12-02", "close": 0.03, "volume": 450000.0}, {"date": "2020-12-03", "close": 0.02, "volume": 1743333.0}, {"date": "2020-12-04", "close": 0.03, "volume": 400000.0}, {"date": "2020-12-07", "close": 0.03, "volume": 390740.0}, {"date": "2020-12-08", "close": 0.02, "volume": 1316700.0}, {"date": "2020-12-09", "close": 0.02, "volume": 118333.0}, {"date": "2020-12-10", "close": 0.03, "volume": 106667.0}, {"date": "2020-12-15", "close": 0.04, "volume": 4454857.0}, {"date": "2020-12-16", "close": 0.04, "volume": 2287000.0}, {"date": "2020-12-17", "close": 0.04, "volume": 7603467.0}, {"date": "2020-12-18", "close": 0.05, "volume": 6502001.0}, {"date": "2020-12-21", "close": 0.04, "volume": 6738454.0}, {"date": "2020-12-22", "close": 0.03, "volume": 3181258.0}, {"date": "2020-12-23", "close": 0.05, "volume": 10706735.0}, {"date": "2020-12-24", "close": 0.04, "volume": 4510019.0}, {"date": "2020-12-29", "close": 0.05, "volume": 345806.0}, {"date": "2020-12-30", "close": 0.05, "volume": 554151.0}, {"date": "2020-12-31", "close": 0.05, "volume": 275283.0}, {"date": "2021-01-04", "close": 0.05, "volume": 3788604.0}, {"date": "2021-01-05", "close": 0.06, "volume": 2572587.0}, {"date": "2021-01-06", "close": 0.06, "volume": 5512314.0}, {"date": "2021-01-07", "close": 0.06, "volume": 1898462.0}, {"date": "2021-01-08", "close": 0.08, "volume": 7169666.0}, {"date": "2021-01-11", "close": 0.08, "volume": 3773642.0}, {"date": "2021-01-12", "close": 0.07, "volume": 2003114.0}, {"date": "2021-01-13", "close": 0.08, "volume": 1018871.0}, {"date": "2021-01-14", "close": 0.07, "volume": 1404673.0}, {"date": "2021-01-15", "close": 0.06, "volume": 1218508.0}, {"date": "2021-01-18", "close": 0.07, "volume": 1717322.0}, {"date": "2021-01-19", "close": 0.07, "volume": 1577021.0}, {"date": "2021-01-20", "close": 0.06, "volume": 3854481.0}, {"date": "2021-01-21", "close": 0.07, "volume": 240893.0}, {"date": "2021-01-29", "close": 0.1, "volume": 28245247.0}, {"date": "2021-02-03", "close": 0.12, "volume": 7226606.0}, {"date": "2021-02-04", "close": 0.11, "volume": 3846117.0}, {"date": "2021-02-05", "close": 0.12, "volume": 7196295.0}, {"date": "2021-02-08", "close": 0.16, "volume": 13483906.0}, {"date": "2021-02-09", "close": 0.18, "volume": 14298453.0}, {"date": "2021-02-10", "close": 0.21, "volume": 19693853.0}, {"date": "2021-02-11", "close": 0.16, "volume": 19726636.0}, {"date": "2021-02-12", "close": 0.17, "volume": 15567821.0}, {"date": "2021-02-17", "close": 0.15, "volume": 17450033.0}, {"date": "2021-02-18", "close": 0.13, "volume": 11613083.0}, {"date": "2021-02-19", "close": 0.12, "volume": 9379344.0}, {"date": "2021-02-22", "close": 0.13, "volume": 4403690.0}, {"date": "2021-02-23", "close": 0.12, "volume": 4690648.0}, {"date": "2021-02-24", "close": 0.11, "volume": 4516633.0}, {"date": "2021-02-25", "close": 0.11, "volume": 1444290.0}, {"date": "2021-02-26", "close": 0.11, "volume": 3321062.0}, {"date": "2021-03-01", "close": 0.12, "volume": 1737606.0}, {"date": "2021-03-02", "close": 0.14, "volume": 6723775.0}, {"date": "2021-03-03", "close": 0.13, "volume": 3209109.0}, {"date": "2021-03-04", "close": 0.12, "volume": 999812.0}, {"date": "2021-03-08", "close": 0.14, "volume": 6766494.0}, {"date": "2021-03-09", "close": 0.14, "volume": 3062410.0}, {"date": "2021-03-10", "close": 0.15, "volume": 6146187.0}, {"date": "2021-03-15", "close": 0.15, "volume": 9314001.0}, {"date": "2021-03-16", "close": 0.14, "volume": 3533221.0}, {"date": "2021-03-17", "close": 0.16, "volume": 4292040.0}, {"date": "2021-03-18", "close": 0.14, "volume": 7127193.0}, {"date": "2021-03-19", "close": 0.15, "volume": 5246177.0}, {"date": "2021-03-22", "close": 0.14, "volume": 3052036.0}, {"date": "2021-03-23", "close": 0.14, "volume": 718820.0}, {"date": "2021-03-24", "close": 0.14, "volume": 3627580.0}, {"date": "2021-03-25", "close": 0.12, "volume": 4442150.0}, {"date": "2021-03-26", "close": 0.13, "volume": 1285064.0}, {"date": "2021-03-29", "close": 0.12, "volume": 3656383.0}, {"date": "2021-03-30", "close": 0.12, "volume": 2461669.0}, {"date": "2021-04-06", "close": 0.05, "volume": 39640296.0}, {"date": "2021-04-07", "close": 0.04, "volume": 5123728.0}, {"date": "2021-04-08", "close": 0.05, "volume": 5736038.0}, {"date": "2021-04-09", "close": 0.05, "volume": 4270457.0}, {"date": "2021-04-12", "close": 0.05, "volume": 7869773.0}, {"date": "2021-04-13", "close": 0.04, "volume": 4076208.0}, {"date": "2021-04-14", "close": 0.05, "volume": 3060784.0}, {"date": "2021-04-15", "close": 0.05, "volume": 693616.0}, {"date": "2021-04-16", "close": 0.05, "volume": 1677203.0}, {"date": "2021-04-19", "close": 0.04, "volume": 614143.0}, {"date": "2021-04-20", "close": 0.06, "volume": 8035220.0}, {"date": "2021-04-21", "close": 0.06, "volume": 5105014.0}, {"date": "2021-04-22", "close": 0.06, "volume": 854292.0}, {"date": "2021-04-23", "close": 0.06, "volume": 704210.0}, {"date": "2021-04-26", "close": 0.06, "volume": 532239.0}, {"date": "2021-04-27", "close": 0.05, "volume": 704241.0}, {"date": "2021-04-28", "close": 0.05, "volume": 6326209.0}, {"date": "2021-05-03", "close": 0.06, "volume": 11496677.0}, {"date": "2021-05-04", "close": 0.06, "volume": 3658379.0}, {"date": "2021-05-05", "close": 0.05, "volume": 1298282.0}, {"date": "2021-05-06", "close": 0.05, "volume": 317624.0}, {"date": "2021-05-07", "close": 0.05, "volume": 648947.0}, {"date": "2021-05-10", "close": 0.05, "volume": 1490003.0}, {"date": "2021-05-11", "close": 0.05, "volume": 1403681.0}, {"date": "2021-05-12", "close": 0.05, "volume": 1791111.0}, {"date": "2021-05-13", "close": 0.04, "volume": 5964619.0}, {"date": "2021-05-14", "close": 0.05, "volume": 5603286.0}, {"date": "2021-05-17", "close": 0.05, "volume": 3214873.0}, {"date": "2021-05-18", "close": 0.05, "volume": 547324.0}, {"date": "2021-05-19", "close": 0.05, "volume": 3024589.0}, {"date": "2021-05-20", "close": 0.05, "volume": 2870313.0}, {"date": "2021-05-21", "close": 0.04, "volume": 904807.0}, {"date": "2021-05-24", "close": 0.04, "volume": 1220982.0}, {"date": "2021-05-25", "close": 0.04, "volume": 123721.0}, {"date": "2021-05-26", "close": 0.04, "volume": 112926.0}, {"date": "2021-05-27", "close": 0.04, "volume": 143701.0}, {"date": "2021-05-28", "close": 0.05, "volume": 65363.0}, {"date": "2021-05-31", "close": 0.05, "volume": 593692.0}, {"date": "2021-06-01", "close": 0.04, "volume": 226007.0}, {"date": "2021-06-02", "close": 0.04, "volume": 218425.0}, {"date": "2021-06-03", "close": 0.04, "volume": 1985100.0}, {"date": "2021-06-04", "close": 0.04, "volume": 195214.0}, {"date": "2021-06-07", "close": 0.04, "volume": 120233.0}, {"date": "2021-06-08", "close": 0.04, "volume": 1130467.0}, {"date": "2021-06-09", "close": 0.04, "volume": 734370.0}, {"date": "2021-06-10", "close": 0.04, "volume": 104449.0}, {"date": "2021-06-11", "close": 0.04, "volume": 51766.0}, {"date": "2021-06-15", "close": 0.04, "volume": 1654521.0}, {"date": "2021-06-16", "close": 0.04, "volume": 142978.0}, {"date": "2021-06-17", "close": 0.04, "volume": 704587.0}, {"date": "2021-06-18", "close": 0.04, "volume": 3225142.0}, {"date": "2021-06-21", "close": 0.04, "volume": 1979766.0}, {"date": "2021-06-22", "close": 0.04, "volume": 1259264.0}, {"date": "2021-06-23", "close": 0.04, "volume": 867791.0}, {"date": "2021-06-24", "close": 0.04, "volume": 8332081.0}, {"date": "2021-06-25", "close": 0.04, "volume": 3020248.0}, {"date": "2021-06-28", "close": 0.05, "volume": 844056.0}, {"date": "2021-06-29", "close": 0.04, "volume": 2094074.0}, {"date": "2021-06-30", "close": 0.04, "volume": 1662291.0}, {"date": "2021-07-01", "close": 0.04, "volume": 409430.0}, {"date": "2021-07-02", "close": 0.04, "volume": 88177.0}, {"date": "2021-07-05", "close": 0.04, "volume": 1177580.0}, {"date": "2021-07-06", "close": 0.05, "volume": 67810.0}, {"date": "2021-07-07", "close": 0.04, "volume": 348000.0}, {"date": "2021-07-08", "close": 0.04, "volume": 2478501.0}, {"date": "2021-07-09", "close": 0.05, "volume": 561062.0}, {"date": "2021-07-14", "close": 0.045, "volume": 1261088.0}, {"date": "2021-07-15", "close": 0.045, "volume": 533586.0}, {"date": "2021-07-16", "close": 0.045, "volume": 413426.0}, {"date": "2021-07-19", "close": 0.045, "volume": 124733.0}, {"date": "2021-07-20", "close": 0.05, "volume": 1913479.0}, {"date": "2021-07-21", "close": 0.05, "volume": 222301.0}, {"date": "2021-07-22", "close": 0.05, "volume": 1268889.0}, {"date": "2021-07-27", "close": 0.04, "volume": 1949278.0}, {"date": "2021-07-28", "close": 0.04, "volume": 3700.0}, {"date": "2021-07-29", "close": 0.04, "volume": 428309.0}, {"date": "2021-07-30", "close": 0.04, "volume": 3017862.0}, {"date": "2021-08-02", "close": 0.04, "volume": 4034881.0}, {"date": "2021-08-03", "close": 0.04, "volume": 1004985.0}, {"date": "2021-08-04", "close": 0.03, "volume": 2831610.0}, {"date": "2021-08-05", "close": 0.03, "volume": 908701.0}, {"date": "2021-08-06", "close": 0.04, "volume": 637618.0}, {"date": "2021-08-09", "close": 0.04, "volume": 1241553.0}, {"date": "2021-08-10", "close": 0.04, "volume": 1380522.0}, {"date": "2021-08-11", "close": 0.05, "volume": 659867.0}, {"date": "2021-08-12", "close": 0.04, "volume": 501797.0}, {"date": "2021-08-13", "close": 0.04, "volume": 495948.0}, {"date": "2021-08-16", "close": 0.035, "volume": 443221.0}, {"date": "2021-08-17", "close": 0.04, "volume": 116200.0}, {"date": "2021-08-18", "close": 0.035, "volume": 48633.0}, {"date": "2021-08-19", "close": 0.03, "volume": 261839.0}, {"date": "2021-08-20", "close": 0.035, "volume": 346409.0}, {"date": "2021-08-23", "close": 0.035, "volume": 393668.0}, {"date": "2021-08-25", "close": 0.035, "volume": 460350.0}, {"date": "2021-08-26", "close": 0.04, "volume": 50601.0}, {"date": "2021-08-27", "close": 0.035, "volume": 58668.0}, {"date": "2021-08-30", "close": 0.035, "volume": 134667.0}, {"date": "2021-08-31", "close": 0.03, "volume": 462046.0}, {"date": "2021-09-01", "close": 0.035, "volume": 240302.0}, {"date": "2021-09-02", "close": 0.035, "volume": 60000.0}, {"date": "2021-09-03", "close": 0.035, "volume": 250515.0}, {"date": "2021-09-06", "close": 0.03, "volume": 862609.0}, {"date": "2021-09-07", "close": 0.035, "volume": 83166.0}, {"date": "2021-09-08", "close": 0.03, "volume": 605797.0}, {"date": "2021-09-09", "close": 0.03, "volume": 1151134.0}, {"date": "2021-09-10", "close": 0.035, "volume": 662993.0}, {"date": "2021-09-13", "close": 0.04, "volume": 8422207.0}, {"date": "2021-09-14", "close": 0.04, "volume": 4659215.0}, {"date": "2021-09-15", "close": 0.04, "volume": 615056.0}, {"date": "2021-09-16", "close": 0.04, "volume": 867790.0}, {"date": "2021-09-17", "close": 0.04, "volume": 378927.0}, {"date": "2021-09-20", "close": 0.045, "volume": 1410938.0}, {"date": "2021-09-21", "close": 0.04, "volume": 459164.0}, {"date": "2021-09-22", "close": 0.04, "volume": 1323284.0}, {"date": "2021-09-23", "close": 0.04, "volume": 142028.0}, {"date": "2021-09-24", "close": 0.04, "volume": 2967529.0}, {"date": "2021-09-27", "close": 0.04, "volume": 1872597.0}, {"date": "2021-09-28", "close": 0.04, "volume": 1178882.0}, {"date": "2021-09-29", "close": 0.04, "volume": 216300.0}, {"date": "2021-09-30", "close": 0.04, "volume": 70945.0}, {"date": "2021-10-01", "close": 0.04, "volume": 301960.0}, {"date": "2021-10-04", "close": 0.04, "volume": 734025.0}, {"date": "2021-10-05", "close": 0.04, "volume": 600004.0}, {"date": "2021-10-06", "close": 0.045, "volume": 778066.0}, {"date": "2021-10-07", "close": 0.045, "volume": 22988.0}, {"date": "2021-10-08", "close": 0.04, "volume": 244555.0}, {"date": "2021-10-11", "close": 0.04, "volume": 625000.0}, {"date": "2021-10-12", "close": 0.045, "volume": 271791.0}, {"date": "2021-10-13", "close": 0.045, "volume": 1319026.0}, {"date": "2021-10-14", "close": 0.05, "volume": 944810.0}, {"date": "2021-10-15", "close": 0.045, "volume": 619096.0}, {"date": "2021-10-18", "close": 0.045, "volume": 298834.0}, {"date": "2021-10-19", "close": 0.045, "volume": 8362.0}, {"date": "2021-10-20", "close": 0.04, "volume": 1419701.0}, {"date": "2021-10-21", "close": 0.045, "volume": 410000.0}, {"date": "2021-10-22", "close": 0.045, "volume": 1128782.0}, {"date": "2021-10-25", "close": 0.04, "volume": 2259905.0}, {"date": "2021-10-26", "close": 0.04, "volume": 928648.0}, {"date": "2021-10-27", "close": 0.05, "volume": 338903.0}, {"date": "2021-10-28", "close": 0.045, "volume": 746716.0}, {"date": "2021-10-29", "close": 0.045, "volume": 562414.0}, {"date": "2021-11-01", "close": 0.04, "volume": 1056200.0}, {"date": "2021-11-02", "close": 0.05, "volume": 13377844.0}, {"date": "2021-11-03", "close": 0.045, "volume": 2630844.0}, {"date": "2021-11-04", "close": 0.045, "volume": 290001.0}, {"date": "2021-11-05", "close": 0.045, "volume": 88000.0}, {"date": "2021-11-08", "close": 0.045, "volume": 199786.0}, {"date": "2021-11-09", "close": 0.045, "volume": 985010.0}, {"date": "2021-11-10", "close": 0.045, "volume": 127916.0}, {"date": "2021-11-11", "close": 0.045, "volume": 158843.0}, {"date": "2021-11-12", "close": 0.045, "volume": 290818.0}, {"date": "2021-11-15", "close": 0.045, "volume": 111781.0}, {"date": "2021-11-16", "close": 0.05, "volume": 4651361.0}, {"date": "2021-11-17", "close": 0.04, "volume": 1591707.0}, {"date": "2021-11-18", "close": 0.045, "volume": 949108.0}, {"date": "2021-11-19", "close": 0.045, "volume": 29714.0}, {"date": "2021-11-22", "close": 0.04, "volume": 6981282.0}, {"date": "2021-11-23", "close": 0.05, "volume": 715570.0}, {"date": "2021-11-24", "close": 0.05, "volume": 3641733.0}, {"date": "2021-11-25", "close": 0.06, "volume": 5176994.0}, {"date": "2021-11-26", "close": 0.05, "volume": 7846809.0}, {"date": "2021-11-29", "close": 0.05, "volume": 3414259.0}, {"date": "2021-11-30", "close": 0.05, "volume": 1842335.0}, {"date": "2021-12-01", "close": 0.05, "volume": 78252.0}, {"date": "2021-12-02", "close": 0.04, "volume": 732627.0}, {"date": "2021-12-03", "close": 0.05, "volume": 243992.0}, {"date": "2021-12-06", "close": 0.045, "volume": 1098408.0}, {"date": "2021-12-07", "close": 0.045, "volume": 248611.0}, {"date": "2021-12-08", "close": 0.04, "volume": 1300000.0}, {"date": "2021-12-09", "close": 0.045, "volume": 250500.0}, {"date": "2021-12-10", "close": 0.04, "volume": 833584.0}, {"date": "2021-12-13", "close": 0.045, "volume": 634976.0}, {"date": "2021-12-14", "close": 0.04, "volume": 22000.0}, {"date": "2021-12-16", "close": 0.045, "volume": 943863.0}, {"date": "2021-12-17", "close": 0.045, "volume": 73009.0}, {"date": "2021-12-20", "close": 0.04, "volume": 7947395.0}, {"date": "2021-12-21", "close": 0.04, "volume": 526900.0}, {"date": "2021-12-22", "close": 0.04, "volume": 2767187.0}, {"date": "2021-12-23", "close": 0.04, "volume": 325481.0}, {"date": "2021-12-24", "close": 0.04, "volume": 51180.0}, {"date": "2021-12-29", "close": 0.04, "volume": 358054.0}, {"date": "2021-12-30", "close": 0.04, "volume": 236107.0}, {"date": "2021-12-31", "close": 0.04, "volume": 1539.0}, {"date": "2022-01-04", "close": 0.04, "volume": 123296.0}, {"date": "2022-01-05", "close": 0.045, "volume": 2676835.0}, {"date": "2022-01-06", "close": 0.045, "volume": 1647216.0}, {"date": "2022-01-07", "close": 0.04, "volume": 338193.0}, {"date": "2022-01-10", "close": 0.04, "volume": 163609.0}, {"date": "2022-01-11", "close": 0.04, "volume": 60823.0}, {"date": "2022-01-12", "close": 0.04, "volume": 16840.0}, {"date": "2022-01-13", "close": 0.04, "volume": 158984.0}, {"date": "2022-01-14", "close": 0.04, "volume": 6084643.0}, {"date": "2022-01-17", "close": 0.04, "volume": 2092872.0}, {"date": "2022-01-18", "close": 0.04, "volume": 1311031.0}, {"date": "2022-01-19", "close": 0.04, "volume": 1807324.0}, {"date": "2022-01-20", "close": 0.04, "volume": 1014311.0}, {"date": "2022-01-21", "close": 0.04, "volume": 1225000.0}, {"date": "2022-01-24", "close": 0.04, "volume": 1564241.0}, {"date": "2022-01-25", "close": 0.04, "volume": 368399.0}, {"date": "2022-01-27", "close": 0.035, "volume": 77115.0}, {"date": "2022-01-28", "close": 0.035, "volume": 42811.0}, {"date": "2022-01-31", "close": 0.035, "volume": 425000.0}, {"date": "2022-02-01", "close": 0.035, "volume": 942229.0}, {"date": "2022-02-02", "close": 0.03, "volume": 78377.0}, {"date": "2022-02-03", "close": 0.04, "volume": 1589478.0}, {"date": "2022-02-04", "close": 0.04, "volume": 435286.0}, {"date": "2022-02-07", "close": 0.035, "volume": 110441.0}, {"date": "2022-02-08", "close": 0.035, "volume": 106000.0}, {"date": "2022-02-09", "close": 0.035, "volume": 262167.0}, {"date": "2022-02-10", "close": 0.035, "volume": 211900.0}, {"date": "2022-02-11", "close": 0.035, "volume": 145000.0}, {"date": "2022-02-14", "close": 0.04, "volume": 70000.0}, {"date": "2022-02-15", "close": 0.035, "volume": 123890.0}, {"date": "2022-02-16", "close": 0.035, "volume": 485355.0}, {"date": "2022-02-17", "close": 0.035, "volume": 217540.0}, {"date": "2022-02-18", "close": 0.035, "volume": 281123.0}, {"date": "2022-02-21", "close": 0.035, "volume": 258041.0}, {"date": "2022-02-22", "close": 0.04, "volume": 145850.0}, {"date": "2022-02-23", "close": 0.03, "volume": 1820228.0}, {"date": "2022-02-24", "close": 0.03, "volume": 171588.0}, {"date": "2022-02-25", "close": 0.03, "volume": 8800.0}, {"date": "2022-02-28", "close": 0.035, "volume": 125000.0}, {"date": "2022-03-02", "close": 0.035, "volume": 522592.0}, {"date": "2022-03-03", "close": 0.03, "volume": 1329452.0}, {"date": "2022-03-04", "close": 0.035, "volume": 260062.0}, {"date": "2022-03-07", "close": 0.04, "volume": 364428.0}, {"date": "2022-03-08", "close": 0.03, "volume": 231277.0}, {"date": "2022-03-09", "close": 0.03, "volume": 175056.0}, {"date": "2022-03-10", "close": 0.03, "volume": 42500.0}, {"date": "2022-03-11", "close": 0.03, "volume": 78526.0}, {"date": "2022-03-14", "close": 0.03, "volume": 589462.0}, {"date": "2022-03-15", "close": 0.03, "volume": 388400.0}, {"date": "2022-03-16", "close": 0.03, "volume": 713922.0}, {"date": "2022-03-17", "close": 0.03, "volume": 380000.0}, {"date": "2022-03-18", "close": 0.03, "volume": 510000.0}, {"date": "2022-03-21", "close": 0.03, "volume": 1490357.0}, {"date": "2022-03-22", "close": 0.03, "volume": 1130500.0}, {"date": "2022-03-23", "close": 0.03, "volume": 306019.0}, {"date": "2022-03-24", "close": 0.03, "volume": 762783.0}, {"date": "2022-03-25", "close": 0.035, "volume": 547224.0}, {"date": "2022-03-28", "close": 0.03, "volume": 379000.0}, {"date": "2022-03-29", "close": 0.03, "volume": 640590.0}, {"date": "2022-03-30", "close": 0.03, "volume": 203148.0}, {"date": "2022-03-31", "close": 0.03, "volume": 4561086.0}, {"date": "2022-04-01", "close": 0.03, "volume": 261009.0}, {"date": "2022-04-04", "close": 0.03, "volume": 3736175.0}, {"date": "2022-04-05", "close": 0.04, "volume": 950708.0}, {"date": "2022-04-06", "close": 0.04, "volume": 503855.0}, {"date": "2022-04-07", "close": 0.04, "volume": 205000.0}, {"date": "2022-04-08", "close": 0.04, "volume": 218033.0}, {"date": "2022-04-11", "close": 0.04, "volume": 1816183.0}, {"date": "2022-04-12", "close": 0.03, "volume": 139500.0}, {"date": "2022-04-13", "close": 0.035, "volume": 15000.0}, {"date": "2022-04-14", "close": 0.04, "volume": 476770.0}, {"date": "2022-04-19", "close": 0.04, "volume": 373601.0}, {"date": "2022-04-20", "close": 0.04, "volume": 6487091.0}, {"date": "2022-04-21", "close": 0.04, "volume": 5847953.0}, {"date": "2022-04-22", "close": 0.04, "volume": 1772044.0}, {"date": "2022-04-26", "close": 0.04, "volume": 1254259.0}, {"date": "2022-04-27", "close": 0.04, "volume": 90751.0}, {"date": "2022-04-28", "close": 0.04, "volume": 250000.0}, {"date": "2022-04-29", "close": 0.035, "volume": 56274.0}, {"date": "2022-05-02", "close": 0.04, "volume": 65000.0}, {"date": "2022-05-03", "close": 0.035, "volume": 32497.0}, {"date": "2022-05-04", "close": 0.03, "volume": 52634.0}, {"date": "2022-05-05", "close": 0.035, "volume": 2316667.0}, {"date": "2022-05-06", "close": 0.03, "volume": 16418.0}, {"date": "2022-05-09", "close": 0.035, "volume": 642522.0}, {"date": "2022-05-10", "close": 0.03, "volume": 450750.0}, {"date": "2022-05-11", "close": 0.03, "volume": 24876.0}, {"date": "2022-05-12", "close": 0.03, "volume": 12630.0}, {"date": "2022-05-13", "close": 0.03, "volume": 337180.0}, {"date": "2022-05-16", "close": 0.03, "volume": 54000.0}, {"date": "2022-05-17", "close": 0.03, "volume": 43500.0}, {"date": "2022-05-19", "close": 0.03, "volume": 422500.0}, {"date": "2022-05-20", "close": 0.03, "volume": 79089.0}, {"date": "2022-05-23", "close": 0.03, "volume": 13000.0}, {"date": "2022-05-24", "close": 0.03, "volume": 2983.0}, {"date": "2022-05-25", "close": 0.03, "volume": 6109393.0}, {"date": "2022-05-26", "close": 0.03, "volume": 443871.0}, {"date": "2022-05-27", "close": 0.03, "volume": 305148.0}, {"date": "2022-05-30", "close": 0.03, "volume": 19908.0}, {"date": "2022-05-31", "close": 0.03, "volume": 83.0}, {"date": "2022-06-01", "close": 0.025, "volume": 38057.0}, {"date": "2022-06-02", "close": 0.025, "volume": 172385.0}, {"date": "2022-06-03", "close": 0.03, "volume": 34335.0}, {"date": "2022-06-07", "close": 0.025, "volume": 133801.0}, {"date": "2022-06-08", "close": 0.025, "volume": 155039.0}, {"date": "2022-06-09", "close": 0.025, "volume": 159057.0}, {"date": "2022-06-14", "close": 0.025, "volume": 221132.0}, {"date": "2022-06-15", "close": 0.02, "volume": 249864.0}, {"date": "2022-06-16", "close": 0.02, "volume": 100002.0}, {"date": "2022-06-17", "close": 0.025, "volume": 20335.0}, {"date": "2022-06-20", "close": 0.03, "volume": 54197.0}, {"date": "2022-06-21", "close": 0.03, "volume": 61350.0}, {"date": "2022-06-22", "close": 0.03, "volume": 7835.0}, {"date": "2022-06-23", "close": 0.02, "volume": 13000.0}, {"date": "2022-06-24", "close": 0.02, "volume": 548429.0}, {"date": "2022-06-27", "close": 0.02, "volume": 1922248.0}, {"date": "2022-06-28", "close": 0.02, "volume": 215256.0}, {"date": "2022-06-29", "close": 0.02, "volume": 112400.0}, {"date": "2022-06-30", "close": 0.02, "volume": 879839.0}, {"date": "2022-07-01", "close": 0.02, "volume": 6085975.0}, {"date": "2022-07-04", "close": 0.025, "volume": 106867.0}, {"date": "2022-07-05", "close": 0.02, "volume": 180000.0}, {"date": "2022-07-07", "close": 0.02, "volume": 262895.0}, {"date": "2022-07-08", "close": 0.02, "volume": 11351.0}, {"date": "2022-07-11", "close": 0.02, "volume": 17500.0}, {"date": "2022-07-13", "close": 0.02, "volume": 319500.0}, {"date": "2022-07-18", "close": 0.025, "volume": 32835.0}, {"date": "2022-07-19", "close": 0.02, "volume": 300000.0}, {"date": "2022-07-21", "close": 0.025, "volume": 20398.0}, {"date": "2022-07-22", "close": 0.02, "volume": 63198.0}, {"date": "2022-07-26", "close": 0.02, "volume": 86000.0}, {"date": "2022-07-27", "close": 0.02, "volume": 205000.0}, {"date": "2022-07-28", "close": 0.025, "volume": 18013.0}, {"date": "2022-07-29", "close": 0.03, "volume": 5000.0}, {"date": "2022-08-01", "close": 0.025, "volume": 20000.0}, {"date": "2022-08-02", "close": 0.02, "volume": 40000.0}, {"date": "2022-08-03", "close": 0.02, "volume": 16000.0}, {"date": "2022-08-04", "close": 0.025, "volume": 5.0}, {"date": "2022-08-05", "close": 0.02, "volume": 60000.0}, {"date": "2022-08-08", "close": 0.025, "volume": 7248.0}, {"date": "2022-08-09", "close": 0.02, "volume": 1025000.0}, {"date": "2022-08-10", "close": 0.02, "volume": 59900.0}, {"date": "2022-08-12", "close": 0.025, "volume": 50000.0}, {"date": "2022-08-15", "close": 0.02, "volume": 191428.0}, {"date": "2022-08-16", "close": 0.02, "volume": 307046.0}, {"date": "2022-08-17", "close": 0.02, "volume": 1769.0}, {"date": "2022-08-19", "close": 0.02, "volume": 162558.0}, {"date": "2022-08-22", "close": 0.02, "volume": 209208.0}, {"date": "2022-08-23", "close": 0.025, "volume": 240007.0}, {"date": "2022-08-24", "close": 0.02, "volume": 259847.0}, {"date": "2022-08-25", "close": 0.02, "volume": 21000.0}, {"date": "2022-08-29", "close": 0.02, "volume": 183359.0}, {"date": "2022-08-31", "close": 0.02, "volume": 422500.0}, {"date": "2022-09-02", "close": 0.02, "volume": 248.0}, {"date": "2022-09-05", "close": 0.02, "volume": 5598598.0}, {"date": "2022-09-06", "close": 0.02, "volume": 1859581.0}, {"date": "2022-09-07", "close": 0.02, "volume": 100002.0}, {"date": "2022-09-08", "close": 0.02, "volume": 20760.0}, {"date": "2022-09-09", "close": 0.02, "volume": 59178.0}, {"date": "2022-09-13", "close": 0.02, "volume": 328552.0}, {"date": "2022-09-14", "close": 0.02, "volume": 5000.0}, {"date": "2022-09-15", "close": 0.02, "volume": 40025.0}, {"date": "2022-09-19", "close": 0.02, "volume": 125000.0}, {"date": "2022-09-20", "close": 0.025, "volume": 370082.0}, {"date": "2022-09-23", "close": 0.02, "volume": 97876.0}, {"date": "2022-09-26", "close": 0.02, "volume": 86683.0}, {"date": "2022-09-27", "close": 0.02, "volume": 3968754.0}, {"date": "2022-09-28", "close": 0.02, "volume": 13.0}, {"date": "2022-09-29", "close": 0.02, "volume": 32062.0}, {"date": "2022-10-05", "close": 0.02, "volume": 50000.0}, {"date": "2022-10-10", "close": 0.02, "volume": 231744.0}, {"date": "2022-10-11", "close": 0.02, "volume": 25000.0}, {"date": "2022-10-13", "close": 0.02, "volume": 740000.0}, {"date": "2022-10-14", "close": 0.02, "volume": 371278.0}, {"date": "2022-10-18", "close": 0.02, "volume": 950.0}, {"date": "2022-10-19", "close": 0.02, "volume": 20000.0}, {"date": "2022-10-20", "close": 0.02, "volume": 1050.0}, {"date": "2022-10-24", "close": 0.02, "volume": 28374.0}, {"date": "2022-10-25", "close": 0.02, "volume": 56260.0}, {"date": "2022-10-26", "close": 0.02, "volume": 243.0}, {"date": "2022-10-28", "close": 0.02, "volume": 25000.0}, {"date": "2022-10-31", "close": 0.02, "volume": 100000.0}, {"date": "2022-11-01", "close": 0.02, "volume": 20000.0}, {"date": "2022-11-03", "close": 0.02, "volume": 50000.0}, {"date": "2022-11-04", "close": 0.02, "volume": 100.0}, {"date": "2022-11-08", "close": 0.02, "volume": 79783.0}, {"date": "2022-11-10", "close": 0.02, "volume": 50040.0}, {"date": "2022-11-14", "close": 0.02, "volume": 122400.0}, {"date": "2022-11-16", "close": 0.02, "volume": 426251.0}, {"date": "2022-11-18", "close": 0.015, "volume": 312000.0}, {"date": "2022-11-21", "close": 0.02, "volume": 350100.0}, {"date": "2022-11-22", "close": 0.02, "volume": 20149.0}, {"date": "2022-11-23", "close": 0.02, "volume": 16700.0}, {"date": "2022-11-28", "close": 0.02, "volume": 8103.0}, {"date": "2022-11-29", "close": 0.02, "volume": 59502.0}, {"date": "2022-11-30", "close": 0.02, "volume": 171.0}, {"date": "2022-12-01", "close": 0.02, "volume": 303450.0}, {"date": "2022-12-05", "close": 0.02, "volume": 257183.0}, {"date": "2022-12-06", "close": 0.02, "volume": 16100.0}, {"date": "2022-12-07", "close": 0.015, "volume": 84536.0}, {"date": "2022-12-09", "close": 0.015, "volume": 34262.0}, {"date": "2022-12-12", "close": 0.015, "volume": 40000.0}, {"date": "2022-12-16", "close": 0.02, "volume": 46222.0}, {"date": "2022-12-23", "close": 0.015, "volume": 4200.0}, {"date": "2022-12-30", "close": 0.02, "volume": 35000.0}, {"date": "2023-01-03", "close": 0.02, "volume": 75000.0}, {"date": "2023-01-04", "close": 0.02, "volume": 161493.0}, {"date": "2023-01-05", "close": 0.02, "volume": 115000.0}, {"date": "2023-01-10", "close": 0.015, "volume": 18358.0}, {"date": "2023-01-11", "close": 0.02, "volume": 10000.0}, {"date": "2023-01-12", "close": 0.015, "volume": 62500.0}, {"date": "2023-01-13", "close": 0.015, "volume": 37500.0}, {"date": "2023-01-16", "close": 0.02, "volume": 200000.0}, {"date": "2023-01-17", "close": 0.02, "volume": 469439.0}, {"date": "2023-01-18", "close": 0.02, "volume": 245714.0}, {"date": "2023-01-19", "close": 0.02, "volume": 2000.0}, {"date": "2023-01-24", "close": 0.02, "volume": 202600.0}, {"date": "2023-01-25", "close": 0.02, "volume": 1033136.0}, {"date": "2023-01-27", "close": 0.02, "volume": 285.0}, {"date": "2023-02-01", "close": 0.02, "volume": 300000.0}, {"date": "2023-02-03", "close": 0.02, "volume": 6718749.0}, {"date": "2023-02-06", "close": 0.02, "volume": 68213.0}, {"date": "2023-02-07", "close": 0.02, "volume": 27000.0}, {"date": "2023-02-08", "close": 0.03, "volume": 50000.0}, {"date": "2023-02-09", "close": 0.025, "volume": 42116.0}, {"date": "2023-02-10", "close": 0.01, "volume": 5185207.0}, {"date": "2023-02-14", "close": 0.015, "volume": 59050.0}, {"date": "2023-02-15", "close": 0.02, "volume": 30000.0}, {"date": "2023-02-17", "close": 0.015, "volume": 412821.0}, {"date": "2023-02-20", "close": 0.015, "volume": 131700.0}, {"date": "2023-02-21", "close": 0.015, "volume": 110000.0}, {"date": "2023-02-23", "close": 0.015, "volume": 28500.0}, {"date": "2023-02-27", "close": 0.015, "volume": 3833.0}, {"date": "2023-02-28", "close": 0.015, "volume": 31286.0}, {"date": "2023-03-02", "close": 0.01, "volume": 150000.0}, {"date": "2023-03-06", "close": 0.015, "volume": 100000.0}, {"date": "2023-03-07", "close": 0.015, "volume": 33067.0}, {"date": "2023-03-09", "close": 0.01, "volume": 60000.0}, {"date": "2023-03-10", "close": 0.015, "volume": 258500.0}, {"date": "2023-03-14", "close": 0.01, "volume": 365381.0}, {"date": "2023-03-27", "close": 0.011, "volume": 122855.0}, {"date": "2023-03-28", "close": 0.012, "volume": 230306.0}, {"date": "2023-03-29", "close": 0.012, "volume": 36668.0}, {"date": "2023-03-30", "close": 0.01, "volume": 710228.0}, {"date": "2023-03-31", "close": 0.013, "volume": 792463.0}, {"date": "2023-04-03", "close": 0.013, "volume": 123998.0}, {"date": "2023-04-04", "close": 0.014, "volume": 95725.0}, {"date": "2023-04-05", "close": 0.013, "volume": 212574.0}, {"date": "2023-04-06", "close": 0.013, "volume": 180000.0}, {"date": "2023-04-11", "close": 0.013, "volume": 310263.0}, {"date": "2023-04-12", "close": 0.013, "volume": 128842.0}, {"date": "2023-04-13", "close": 0.012, "volume": 220346.0}, {"date": "2023-04-14", "close": 0.013, "volume": 54564.0}, {"date": "2023-04-17", "close": 0.012, "volume": 640668.0}, {"date": "2023-04-19", "close": 0.012, "volume": 34206.0}, {"date": "2023-04-20", "close": 0.012, "volume": 33049.0}, {"date": "2023-04-21", "close": 0.012, "volume": 226137.0}, {"date": "2023-04-24", "close": 0.012, "volume": 100000.0}, {"date": "2023-04-26", "close": 0.012, "volume": 126929.0}, {"date": "2023-04-27", "close": 0.014, "volume": 1029466.0}, {"date": "2023-04-28", "close": 0.0135, "volume": 983700.0}, {"date": "2023-05-01", "close": 0.012, "volume": 2808240.0}, {"date": "2023-05-02", "close": 0.011, "volume": 752.0}, {"date": "2023-05-03", "close": 0.012, "volume": 829978.0}, {"date": "2023-05-04", "close": 0.013, "volume": 1380407.0}, {"date": "2023-05-05", "close": 0.012, "volume": 36762.0}, {"date": "2023-05-08", "close": 0.013, "volume": 572021.0}, {"date": "2023-05-09", "close": 0.013, "volume": 26893.0}, {"date": "2023-05-10", "close": 0.0135, "volume": 1054.0}, {"date": "2023-05-11", "close": 0.013, "volume": 84925.0}, {"date": "2023-05-12", "close": 0.013, "volume": 168318.0}, {"date": "2023-05-15", "close": 0.012, "volume": 109000.0}, {"date": "2023-05-16", "close": 0.012, "volume": 5482.0}, {"date": "2023-05-17", "close": 0.0125, "volume": 86996.0}, {"date": "2023-05-18", "close": 0.012, "volume": 632118.0}, {"date": "2023-05-19", "close": 0.012, "volume": 60.0}, {"date": "2023-05-22", "close": 0.012, "volume": 1740.0}, {"date": "2023-05-23", "close": 0.011, "volume": 67059.0}, {"date": "2023-05-25", "close": 0.012, "volume": 24842.0}, {"date": "2023-05-26", "close": 0.011, "volume": 333863.0}, {"date": "2023-05-29", "close": 0.011, "volume": 110121.0}, {"date": "2023-05-30", "close": 0.0115, "volume": 13319.0}, {"date": "2023-05-31", "close": 0.011, "volume": 294301.0}, {"date": "2023-06-02", "close": 0.011, "volume": 90886.0}, {"date": "2023-06-05", "close": 0.01, "volume": 228403.0}, {"date": "2023-06-06", "close": 0.01, "volume": 566573.0}, {"date": "2023-06-07", "close": 0.011, "volume": 253622.0}, {"date": "2023-06-08", "close": 0.01, "volume": 306930.0}, {"date": "2023-06-09", "close": 0.011, "volume": 154769.0}, {"date": "2023-06-13", "close": 0.01, "volume": 3890532.0}, {"date": "2023-06-14", "close": 0.01, "volume": 976030.0}, {"date": "2023-06-15", "close": 0.01, "volume": 1074644.0}, {"date": "2023-06-16", "close": 0.009, "volume": 230401.0}, {"date": "2023-06-19", "close": 0.0095, "volume": 390392.0}, {"date": "2023-06-20", "close": 0.009, "volume": 390564.0}, {"date": "2023-06-22", "close": 0.009, "volume": 75743.0}, {"date": "2023-06-23", "close": 0.01, "volume": 347937.0}, {"date": "2023-06-26", "close": 0.009, "volume": 1270722.0}, {"date": "2023-06-27", "close": 0.009, "volume": 1922916.0}, {"date": "2023-06-28", "close": 0.009, "volume": 498625.0}, {"date": "2023-06-29", "close": 0.009, "volume": 300551.0}, {"date": "2023-06-30", "close": 0.009, "volume": 106436.0}, {"date": "2023-07-03", "close": 0.011, "volume": 522163.0}, {"date": "2023-07-04", "close": 0.01, "volume": 141577.0}, {"date": "2023-07-06", "close": 0.011, "volume": 1092.0}, {"date": "2023-07-07", "close": 0.011, "volume": 3207581.0}, {"date": "2023-07-10", "close": 0.011, "volume": 1492203.0}, {"date": "2023-07-11", "close": 0.011, "volume": 100551.0}, {"date": "2023-07-12", "close": 0.011, "volume": 37846.0}, {"date": "2023-07-13", "close": 0.012, "volume": 1670881.0}, {"date": "2023-07-14", "close": 0.012, "volume": 95685.0}, {"date": "2023-07-19", "close": 0.011, "volume": 1625124.0}, {"date": "2023-07-20", "close": 0.01, "volume": 325100.0}, {"date": "2023-07-21", "close": 0.01, "volume": 115592.0}, {"date": "2023-07-24", "close": 0.01, "volume": 118461.0}, {"date": "2023-07-25", "close": 0.01, "volume": 107980.0}, {"date": "2023-07-26", "close": 0.011, "volume": 1297736.0}, {"date": "2023-07-27", "close": 0.01, "volume": 91654.0}, {"date": "2023-07-28", "close": 0.012, "volume": 595442.0}, {"date": "2023-07-31", "close": 0.012, "volume": 945756.0}, {"date": "2023-08-01", "close": 0.012, "volume": 1078732.0}, {"date": "2023-08-02", "close": 0.011, "volume": 76.0}, {"date": "2023-08-03", "close": 0.011, "volume": 6792.0}, {"date": "2023-08-04", "close": 0.012, "volume": 629905.0}, {"date": "2023-08-07", "close": 0.013, "volume": 1003097.0}, {"date": "2023-08-08", "close": 0.012, "volume": 219002.0}, {"date": "2023-08-09", "close": 0.012, "volume": 34097.0}, {"date": "2023-08-11", "close": 0.014, "volume": 1951179.0}, {"date": "2023-08-14", "close": 0.015, "volume": 341428.0}, {"date": "2023-08-15", "close": 0.015, "volume": 51975.0}, {"date": "2023-08-16", "close": 0.013, "volume": 229249.0}, {"date": "2023-08-17", "close": 0.014, "volume": 400299.0}, {"date": "2023-08-18", "close": 0.013, "volume": 1023554.0}, {"date": "2023-08-21", "close": 0.014, "volume": 368021.0}, {"date": "2023-08-22", "close": 0.012, "volume": 73123.0}, {"date": "2023-08-23", "close": 0.012, "volume": 2834.0}, {"date": "2023-08-24", "close": 0.012, "volume": 1.0}, {"date": "2023-08-25", "close": 0.013, "volume": 10.0}, {"date": "2023-08-29", "close": 0.013, "volume": 2005428.0}, {"date": "2023-08-30", "close": 0.012, "volume": 1000352.0}, {"date": "2023-09-01", "close": 0.011, "volume": 93760.0}, {"date": "2023-09-04", "close": 0.011, "volume": 105181.0}, {"date": "2023-09-06", "close": 0.012, "volume": 17.0}, {"date": "2023-09-07", "close": 0.011, "volume": 32233.0}, {"date": "2023-09-08", "close": 0.012, "volume": 122492.0}, {"date": "2023-09-11", "close": 0.012, "volume": 83416.0}, {"date": "2023-09-12", "close": 0.013, "volume": 52148.0}, {"date": "2023-09-13", "close": 0.011, "volume": 26892.0}, {"date": "2023-09-14", "close": 0.012, "volume": 111950.0}, {"date": "2023-09-15", "close": 0.012, "volume": 138061.0}, {"date": "2023-09-18", "close": 0.011, "volume": 123334.0}, {"date": "2023-09-19", "close": 0.012, "volume": 156705.0}, {"date": "2023-09-20", "close": 0.012, "volume": 115062.0}, {"date": "2023-09-21", "close": 0.012, "volume": 67772.0}, {"date": "2023-09-22", "close": 0.013, "volume": 200010.0}, {"date": "2023-09-25", "close": 0.013, "volume": 2.0}, {"date": "2023-09-27", "close": 0.012, "volume": 288311.0}, {"date": "2023-09-28", "close": 0.012, "volume": 1.0}, {"date": "2023-09-29", "close": 0.014, "volume": 10.0}, {"date": "2023-10-02", "close": 0.013, "volume": 197002.0}, {"date": "2023-10-03", "close": 0.013, "volume": 486571.0}, {"date": "2023-10-04", "close": 0.012, "volume": 52782.0}, {"date": "2023-10-05", "close": 0.013, "volume": 250000.0}, {"date": "2023-10-06", "close": 0.013, "volume": 226668.0}, {"date": "2023-10-09", "close": 0.014, "volume": 65086.0}, {"date": "2023-10-10", "close": 0.014, "volume": 1854132.0}, {"date": "2023-10-11", "close": 0.014, "volume": 198534.0}, {"date": "2023-10-13", "close": 0.015, "volume": 324366.0}, {"date": "2023-10-16", "close": 0.015, "volume": 1441282.0}, {"date": "2023-10-17", "close": 0.014, "volume": 41634.0}, {"date": "2023-10-18", "close": 0.015, "volume": 220000.0}, {"date": "2023-10-19", "close": 0.014, "volume": 140939.0}, {"date": "2023-10-20", "close": 0.015, "volume": 690457.0}, {"date": "2023-10-23", "close": 0.014, "volume": 1.0}, {"date": "2023-10-26", "close": 0.015, "volume": 155000.0}, {"date": "2023-10-27", "close": 0.015, "volume": 61931.0}, {"date": "2023-10-30", "close": 0.014, "volume": 585377.0}, {"date": "2023-10-31", "close": 0.014, "volume": 60000.0}, {"date": "2023-11-01", "close": 0.016, "volume": 330000.0}, {"date": "2023-11-02", "close": 0.013, "volume": 801900.0}, {"date": "2023-11-06", "close": 0.014, "volume": 8292.0}, {"date": "2023-11-07", "close": 0.013, "volume": 1125.0}, {"date": "2023-11-10", "close": 0.014, "volume": 10.0}, {"date": "2023-11-13", "close": 0.014, "volume": 241895.0}, {"date": "2023-11-14", "close": 0.014, "volume": 18016.0}, {"date": "2023-11-15", "close": 0.012, "volume": 125212.0}, {"date": "2023-11-16", "close": 0.012, "volume": 40517.0}, {"date": "2023-11-17", "close": 0.013, "volume": 33168.0}, {"date": "2023-11-20", "close": 0.0135, "volume": 34207.0}, {"date": "2023-11-21", "close": 0.012, "volume": 28522.0}, {"date": "2023-11-22", "close": 0.012, "volume": 133000.0}, {"date": "2023-11-24", "close": 0.013, "volume": 263344.0}, {"date": "2023-11-27", "close": 0.013, "volume": 503020.0}, {"date": "2023-11-28", "close": 0.012, "volume": 134146.0}, {"date": "2023-12-01", "close": 0.011, "volume": 422.0}, {"date": "2023-12-04", "close": 0.012, "volume": 833578.0}, {"date": "2023-12-05", "close": 0.013, "volume": 1020215.0}, {"date": "2023-12-06", "close": 0.014, "volume": 35717.0}, {"date": "2023-12-08", "close": 0.013, "volume": 21676.0}, {"date": "2023-12-11", "close": 0.012, "volume": 25.0}, {"date": "2023-12-12", "close": 0.012, "volume": 832.0}, {"date": "2023-12-13", "close": 0.012, "volume": 20001.0}, {"date": "2023-12-14", "close": 0.011, "volume": 882800.0}, {"date": "2023-12-15", "close": 0.011, "volume": 1.0}, {"date": "2023-12-18", "close": 0.011, "volume": 113001.0}, {"date": "2023-12-21", "close": 0.012, "volume": 1723114.0}, {"date": "2023-12-22", "close": 0.012, "volume": 165623.0}, {"date": "2023-12-27", "close": 0.012, "volume": 82873.0}, {"date": "2023-12-29", "close": 0.013, "volume": 40560.0}, {"date": "2024-01-02", "close": 0.013, "volume": 6839.0}, {"date": "2024-01-04", "close": 0.012, "volume": 25032.0}, {"date": "2024-01-05", "close": 0.014, "volume": 432537.0}, {"date": "2024-01-08", "close": 0.015, "volume": 1396368.0}, {"date": "2024-01-09", "close": 0.014, "volume": 240002.0}, {"date": "2024-01-10", "close": 0.015, "volume": 1494384.0}, {"date": "2024-01-11", "close": 0.015, "volume": 2.0}, {"date": "2024-01-12", "close": 0.017, "volume": 2084267.0}, {"date": "2024-01-15", "close": 0.017, "volume": 808815.0}, {"date": "2024-01-16", "close": 0.017, "volume": 1411960.0}, {"date": "2024-01-17", "close": 0.017, "volume": 2002.0}, {"date": "2024-01-18", "close": 0.016, "volume": 267193.0}, {"date": "2024-01-19", "close": 0.018, "volume": 750571.0}, {"date": "2024-01-22", "close": 0.018, "volume": 134489.0}, {"date": "2024-01-23", "close": 0.018, "volume": 618494.0}, {"date": "2024-01-24", "close": 0.017, "volume": 1775690.0}, {"date": "2024-01-25", "close": 0.018, "volume": 567556.0}, {"date": "2024-01-29", "close": 0.02, "volume": 3863361.0}, {"date": "2024-01-30", "close": 0.02, "volume": 286500.0}, {"date": "2024-01-31", "close": 0.019, "volume": 690401.0}, {"date": "2024-02-01", "close": 0.02, "volume": 660003.0}, {"date": "2024-02-05", "close": 0.016, "volume": 77011.0}, {"date": "2024-02-06", "close": 0.02, "volume": 2902138.0}, {"date": "2024-02-07", "close": 0.018, "volume": 100015.0}, {"date": "2024-02-08", "close": 0.019, "volume": 125000.0}, {"date": "2024-02-09", "close": 0.02, "volume": 1284863.0}, {"date": "2024-02-12", "close": 0.02, "volume": 759033.0}, {"date": "2024-02-13", "close": 0.021, "volume": 683720.0}, {"date": "2024-02-14", "close": 0.021, "volume": 882182.0}, {"date": "2024-02-15", "close": 0.022, "volume": 422695.0}, {"date": "2024-02-16", "close": 0.022, "volume": 99131.0}, {"date": "2024-02-19", "close": 0.024, "volume": 533597.0}, {"date": "2024-02-20", "close": 0.025, "volume": 930727.0}, {"date": "2024-02-21", "close": 0.025, "volume": 608278.0}, {"date": "2024-02-22", "close": 0.023, "volume": 50994.0}, {"date": "2024-02-23", "close": 0.022, "volume": 141948.0}, {"date": "2024-02-26", "close": 0.022, "volume": 80509.0}, {"date": "2024-02-29", "close": 0.023, "volume": 1226969.0}, {"date": "2024-03-01", "close": 0.022, "volume": 200000.0}, {"date": "2024-03-04", "close": 0.02, "volume": 244588.0}, {"date": "2024-03-05", "close": 0.02, "volume": 35758.0}, {"date": "2024-03-06", "close": 0.017, "volume": 1271550.0}, {"date": "2024-03-07", "close": 0.017, "volume": 252930.0}, {"date": "2024-03-08", "close": 0.019, "volume": 624605.0}, {"date": "2024-03-11", "close": 0.017, "volume": 65770.0}, {"date": "2024-03-12", "close": 0.017, "volume": 52255.0}, {"date": "2024-03-13", "close": 0.016, "volume": 62561.0}, {"date": "2024-03-14", "close": 0.015, "volume": 134428.0}, {"date": "2024-03-15", "close": 0.016, "volume": 199297.0}, {"date": "2024-03-18", "close": 0.016, "volume": 1885836.0}, {"date": "2024-03-20", "close": 0.019, "volume": 407602.0}, {"date": "2024-03-21", "close": 0.016, "volume": 48936.0}, {"date": "2024-03-25", "close": 0.018, "volume": 72500.0}, {"date": "2024-03-26", "close": 0.017, "volume": 574000.0}, {"date": "2024-03-27", "close": 0.016, "volume": 364120.0}, {"date": "2024-03-28", "close": 0.016, "volume": 1185606.0}, {"date": "2024-04-02", "close": 0.017, "volume": 63424.0}, {"date": "2024-04-03", "close": 0.016, "volume": 277465.0}, {"date": "2024-04-04", "close": 0.017, "volume": 20000.0}, {"date": "2024-04-08", "close": 0.016, "volume": 139000.0}, {"date": "2024-04-09", "close": 0.016, "volume": 121600.0}, {"date": "2024-04-10", "close": 0.018, "volume": 492215.0}, {"date": "2024-04-11", "close": 0.016, "volume": 3953.0}, {"date": "2024-04-12", "close": 0.018, "volume": 306273.0}, {"date": "2024-04-15", "close": 0.017, "volume": 50111.0}, {"date": "2024-04-16", "close": 0.018, "volume": 12581.0}, {"date": "2024-04-17", "close": 0.018, "volume": 151282.0}, {"date": "2024-04-19", "close": 0.017, "volume": 20000.0}, {"date": "2024-04-23", "close": 0.017, "volume": 126500.0}, {"date": "2024-04-24", "close": 0.017, "volume": 108949.0}, {"date": "2024-04-26", "close": 0.017, "volume": 623032.0}, {"date": "2024-04-29", "close": 0.017, "volume": 78000.0}, {"date": "2024-04-30", "close": 0.015, "volume": 3272161.0}, {"date": "2024-05-01", "close": 0.019, "volume": 1655150.0}, {"date": "2024-05-02", "close": 0.018, "volume": 299594.0}, {"date": "2024-05-03", "close": 0.019, "volume": 421588.0}, {"date": "2024-05-06", "close": 0.017, "volume": 24600.0}, {"date": "2024-05-07", "close": 0.017, "volume": 99999.0}, {"date": "2024-05-08", "close": 0.016, "volume": 1818170.0}, {"date": "2024-05-09", "close": 0.016, "volume": 622219.0}, {"date": "2024-05-10", "close": 0.018, "volume": 317954.0}, {"date": "2024-05-14", "close": 0.015, "volume": 1383451.0}, {"date": "2024-05-15", "close": 0.016, "volume": 1059041.0}, {"date": "2024-05-16", "close": 0.016, "volume": 25000.0}, {"date": "2024-05-17", "close": 0.016, "volume": 166209.0}, {"date": "2024-05-20", "close": 0.016, "volume": 846290.0}, {"date": "2024-05-21", "close": 0.015, "volume": 686753.0}, {"date": "2024-05-22", "close": 0.015, "volume": 84460.0}, {"date": "2024-05-23", "close": 0.017, "volume": 12267.0}, {"date": "2024-05-27", "close": 0.015, "volume": 1232302.0}, {"date": "2024-05-28", "close": 0.014, "volume": 128988.0}, {"date": "2024-05-29", "close": 0.014, "volume": 105269.0}, {"date": "2024-05-30", "close": 0.014, "volume": 42259.0}, {"date": "2024-05-31", "close": 0.014, "volume": 95700.0}, {"date": "2024-06-03", "close": 0.014, "volume": 609752.0}, {"date": "2024-06-04", "close": 0.013, "volume": 14001.0}, {"date": "2024-06-07", "close": 0.013, "volume": 312904.0}, {"date": "2024-06-11", "close": 0.012, "volume": 202583.0}, {"date": "2024-06-12", "close": 0.011, "volume": 290319.0}, {"date": "2024-06-14", "close": 0.011, "volume": 17341.0}, {"date": "2024-06-17", "close": 0.011, "volume": 128573.0}, {"date": "2024-06-18", "close": 0.011, "volume": 16667.0}, {"date": "2024-06-21", "close": 0.01, "volume": 2045355.0}, {"date": "2024-06-24", "close": 0.009, "volume": 1301443.0}, {"date": "2024-06-25", "close": 0.0085, "volume": 650000.0}, {"date": "2024-06-26", "close": 0.009, "volume": 244359.0}, {"date": "2024-06-27", "close": 0.009, "volume": 187953.0}, {"date": "2024-06-28", "close": 0.01, "volume": 1630117.0}, {"date": "2024-07-02", "close": 0.01, "volume": 10000.0}, {"date": "2024-07-04", "close": 0.012, "volume": 278425.0}, {"date": "2024-07-08", "close": 0.011, "volume": 181067.0}, {"date": "2024-07-09", "close": 0.011, "volume": 90000.0}, {"date": "2024-07-10", "close": 0.011, "volume": 64503.0}, {"date": "2024-07-11", "close": 0.01, "volume": 13228.0}, {"date": "2024-07-12", "close": 0.01, "volume": 301536.0}, {"date": "2024-07-15", "close": 0.009, "volume": 106040.0}, {"date": "2024-07-17", "close": 0.01, "volume": 194073.0}, {"date": "2024-07-18", "close": 0.011, "volume": 353816.0}, {"date": "2024-07-19", "close": 0.01, "volume": 19228.0}, {"date": "2024-07-22", "close": 0.01, "volume": 53334.0}, {"date": "2024-07-23", "close": 0.011, "volume": 447.0}, {"date": "2024-07-24", "close": 0.01, "volume": 217761.0}, {"date": "2024-07-25", "close": 0.01, "volume": 822803.0}, {"date": "2024-07-26", "close": 0.011, "volume": 31900.0}, {"date": "2024-07-29", "close": 0.012, "volume": 202443.0}, {"date": "2024-08-02", "close": 0.01, "volume": 1292289.0}, {"date": "2024-08-05", "close": 0.01, "volume": 60947.0}, {"date": "2024-08-06", "close": 0.01, "volume": 14973.0}, {"date": "2024-08-08", "close": 0.01, "volume": 31934.0}, {"date": "2024-08-09", "close": 0.01, "volume": 299066.0}, {"date": "2024-08-12", "close": 0.009, "volume": 32222.0}, {"date": "2024-08-13", "close": 0.01, "volume": 745934.0}, {"date": "2024-08-15", "close": 0.009, "volume": 112564.0}, {"date": "2024-08-19", "close": 0.009, "volume": 1116955.0}, {"date": "2024-08-22", "close": 0.009, "volume": 158990.0}, {"date": "2024-08-23", "close": 0.009, "volume": 32028.0}, {"date": "2025-09-16", "close": 0.02, "volume": 10608564.0}, {"date": "2025-09-17", "close": 0.021, "volume": 990655.0}, {"date": "2025-09-18", "close": 0.021, "volume": 1311015.0}, {"date": "2025-09-19", "close": 0.022, "volume": 4186852.0}, {"date": "2025-09-22", "close": 0.024, "volume": 3947913.0}, {"date": "2025-09-23", "close": 0.023, "volume": 2603347.0}, {"date": "2025-09-24", "close": 0.022, "volume": 489156.0}, {"date": "2025-09-25", "close": 0.022, "volume": 1464164.0}, {"date": "2025-09-26", "close": 0.024, "volume": 2706151.0}, {"date": "2025-09-29", "close": 0.021, "volume": 2343412.0}, {"date": "2025-09-30", "close": 0.019, "volume": 4675026.0}, {"date": "2025-10-01", "close": 0.02, "volume": 1382597.0}, {"date": "2025-10-02", "close": 0.021, "volume": 2977949.0}, {"date": "2025-10-03", "close": 0.021, "volume": 4032869.0}, {"date": "2025-10-08", "close": 0.056, "volume": 136292801.0}, {"date": "2025-10-09", "close": 0.05, "volume": 16392595.0}, {"date": "2025-10-10", "close": 0.05, "volume": 6947528.0}, {"date": "2025-10-14", "close": 0.034, "volume": 23420526.0}, {"date": "2025-10-15", "close": 0.033, "volume": 5311524.0}, {"date": "2025-10-16", "close": 0.031, "volume": 2839855.0}, {"date": "2025-10-17", "close": 0.03, "volume": 1492017.0}, {"date": "2025-10-20", "close": 0.03, "volume": 730629.0}, {"date": "2025-10-21", "close": 0.028, "volume": 1391760.0}, {"date": "2025-10-22", "close": 0.028, "volume": 1295249.0}, {"date": "2025-10-23", "close": 0.03, "volume": 4783677.0}, {"date": "2025-10-24", "close": 0.029, "volume": 1278917.0}, {"date": "2025-10-27", "close": 0.027, "volume": 6092387.0}, {"date": "2025-10-28", "close": 0.022, "volume": 5382141.0}, {"date": "2025-10-31", "close": 0.022, "volume": 1889124.0}, {"date": "2025-11-03", "close": 0.021, "volume": 1866114.0}, {"date": "2025-11-04", "close": 0.021, "volume": 1051935.0}, {"date": "2025-11-05", "close": 0.021, "volume": 203291.0}, {"date": "2025-11-06", "close": 0.022, "volume": 1453484.0}, {"date": "2025-11-07", "close": 0.021, "volume": 1011882.0}, {"date": "2025-11-10", "close": 0.02, "volume": 1192825.0}, {"date": "2025-11-11", "close": 0.019, "volume": 629509.0}, {"date": "2025-11-12", "close": 0.02, "volume": 929357.0}, {"date": "2025-11-13", "close": 0.022, "volume": 2504074.0}, {"date": "2025-11-14", "close": 0.021, "volume": 413896.0}, {"date": "2025-11-17", "close": 0.021, "volume": 632525.0}, {"date": "2025-11-18", "close": 0.021, "volume": 699694.0}, {"date": "2025-11-19", "close": 0.02, "volume": 497441.0}, {"date": "2025-11-20", "close": 0.021, "volume": 45121.0}, {"date": "2025-11-21", "close": 0.021, "volume": 278030.0}, {"date": "2025-11-24", "close": 0.0205, "volume": 197191.0}, {"date": "2025-11-25", "close": 0.019, "volume": 458907.0}, {"date": "2025-11-26", "close": 0.0195, "volume": 509.0}, {"date": "2025-11-27", "close": 0.019, "volume": 350060.0}, {"date": "2025-11-28", "close": 0.019, "volume": 505008.0}, {"date": "2025-12-01", "close": 0.02, "volume": 1289897.0}, {"date": "2025-12-02", "close": 0.02, "volume": 1052425.0}, {"date": "2025-12-03", "close": 0.02, "volume": 450491.0}, {"date": "2025-12-04", "close": 0.02, "volume": 401439.0}, {"date": "2025-12-05", "close": 0.021, "volume": 499480.0}, {"date": "2025-12-08", "close": 0.02, "volume": 1050107.0}, {"date": "2025-12-09", "close": 0.019, "volume": 589604.0}, {"date": "2025-12-10", "close": 0.0195, "volume": 10.0}, {"date": "2025-12-11", "close": 0.019, "volume": 1387883.0}, {"date": "2025-12-12", "close": 0.019, "volume": 3488682.0}, {"date": "2025-12-15", "close": 0.018, "volume": 21196.0}, {"date": "2025-12-16", "close": 0.017, "volume": 2582139.0}, {"date": "2025-12-17", "close": 0.017, "volume": 1775609.0}, {"date": "2025-12-18", "close": 0.017, "volume": 2117138.0}, {"date": "2025-12-19", "close": 0.017, "volume": 228503.0}, {"date": "2025-12-22", "close": 0.017, "volume": 2377488.0}, {"date": "2025-12-23", "close": 0.017, "volume": 1149934.0}, {"date": "2025-12-24", "close": 0.018, "volume": 676079.0}, {"date": "2025-12-29", "close": 0.018, "volume": 777224.0}, {"date": "2025-12-30", "close": 0.018, "volume": 1167777.0}, {"date": "2025-12-31", "close": 0.0185, "volume": 274266.0}, {"date": "2026-01-02", "close": 0.019, "volume": 170702.0}, {"date": "2026-01-05", "close": 0.018, "volume": 1027422.0}, {"date": "2026-01-06", "close": 0.017, "volume": 402437.0}, {"date": "2026-01-07", "close": 0.018, "volume": 664800.0}, {"date": "2026-01-08", "close": 0.018, "volume": 1073479.0}, {"date": "2026-01-09", "close": 0.02, "volume": 10571790.0}, {"date": "2026-01-12", "close": 0.02, "volume": 722643.0}, {"date": "2026-01-13", "close": 0.0205, "volume": 1012867.0}, {"date": "2026-01-14", "close": 0.02, "volume": 861985.0}, {"date": "2026-01-15", "close": 0.02, "volume": 3212108.0}, {"date": "2026-01-16", "close": 0.019, "volume": 1407695.0}, {"date": "2026-01-19", "close": 0.0195, "volume": 2222012.0}, {"date": "2026-01-20", "close": 0.02, "volume": 1011193.0}, {"date": "2026-01-21", "close": 0.02, "volume": 1064815.0}, {"date": "2026-01-22", "close": 0.02, "volume": 236114.0}, {"date": "2026-01-23", "close": 0.019, "volume": 1309333.0}, {"date": "2026-01-27", "close": 0.02, "volume": 1099014.0}, {"date": "2026-01-28", "close": 0.019, "volume": 148270.0}, {"date": "2026-01-29", "close": 0.018, "volume": 851653.0}, {"date": "2026-01-30", "close": 0.019, "volume": 296903.0}, {"date": "2026-02-02", "close": 0.019, "volume": 1275646.0}, {"date": "2026-02-04", "close": 0.018, "volume": 116767.0}, {"date": "2026-02-05", "close": 0.019, "volume": 3131489.0}, {"date": "2026-02-06", "close": 0.02, "volume": 2068483.0}, {"date": "2026-02-09", "close": 0.021, "volume": 3707609.0}, {"date": "2026-02-10", "close": 0.022, "volume": 5719499.0}, {"date": "2026-02-11", "close": 0.024, "volume": 3250487.0}, {"date": "2026-02-12", "close": 0.023, "volume": 2216077.0}, {"date": "2026-02-13", "close": 0.023, "volume": 4100972.0}, {"date": "2026-02-16", "close": 0.023, "volume": 1629282.0}, {"date": "2026-02-17", "close": 0.022, "volume": 1060232.0}, {"date": "2026-02-18", "close": 0.022, "volume": 2157042.0}, {"date": "2026-02-19", "close": 0.022, "volume": 754721.0}, {"date": "2026-02-20", "close": 0.022, "volume": 646663.0}, {"date": "2026-02-23", "close": 0.019, "volume": 2981752.0}, {"date": "2026-02-24", "close": 0.02, "volume": 919700.0}, {"date": "2026-02-25", "close": 0.02, "volume": 996794.0}, {"date": "2026-02-26", "close": 0.02, "volume": 985495.0}, {"date": "2026-02-27", "close": 0.02, "volume": 2613968.0}, {"date": "2026-03-02", "close": 0.018, "volume": 2887105.0}, {"date": "2026-03-03", "close": 0.019, "volume": 1746786.0}, {"date": "2026-03-04", "close": 0.02, "volume": 110840.0}, {"date": "2026-03-05", "close": 0.02, "volume": 2121894.0}, {"date": "2026-03-06", "close": 0.02, "volume": 650321.0}, {"date": "2026-03-09", "close": 0.02, "volume": 6492062.0}, {"date": "2026-03-10", "close": 0.019, "volume": 1827963.0}, {"date": "2026-03-11", "close": 0.021, "volume": 1552256.0}, {"date": "2026-03-12", "close": 0.021, "volume": 1175000.0}, {"date": "2026-03-13", "close": 0.0215, "volume": 635353.0}, {"date": "2026-03-16", "close": 0.022, "volume": 1386500.0}, {"date": "2026-03-17", "close": 0.02, "volume": 2471863.0}, {"date": "2026-03-18", "close": 0.02, "volume": 1316875.0}, {"date": "2026-03-19", "close": 0.02, "volume": 1149632.0}, {"date": "2026-03-20", "close": 0.019, "volume": 2533793.0}, {"date": "2026-03-23", "close": 0.019, "volume": 2408160.0}, {"date": "2026-03-24", "close": 0.018, "volume": 1983524.0}, {"date": "2026-03-25", "close": 0.0195, "volume": 115352.0}, {"date": "2026-03-26", "close": 0.0215, "volume": 3446115.0}, {"date": "2026-03-27", "close": 0.022, "volume": 1714652.0}, {"date": "2026-03-30", "close": 0.021, "volume": 3210148.0}, {"date": "2026-03-31", "close": 0.022, "volume": 2528356.0}, {"date": "2026-04-01", "close": 0.023, "volume": 4780119.0}, {"date": "2026-04-02", "close": 0.022, "volume": 1174768.0}, {"date": "2026-04-07", "close": 0.025, "volume": 2067739.0}, {"date": "2026-04-08", "close": 0.025, "volume": 400087.0}, {"date": "2026-04-09", "close": 0.029, "volume": 7071177.0}, {"date": "2026-04-10", "close": 0.029, "volume": 4987536.0}, {"date": "2026-04-13", "close": 0.034, "volume": 18508234.0}, {"date": "2026-04-14", "close": 0.039, "volume": 12238353.0}, {"date": "2026-04-15", "close": 0.036, "volume": 8064838.0}, {"date": "2026-04-16", "close": 0.038, "volume": 7327200.0}, {"date": "2026-04-20", "close": 0.035, "volume": 6576152.0}, {"date": "2026-04-21", "close": 0.033, "volume": 4722008.0}, {"date": "2026-04-22", "close": 0.033, "volume": 2424099.0}, {"date": "2026-04-23", "close": 0.032, "volume": 1942214.0}, {"date": "2026-04-24", "close": 0.032, "volume": 1543255.0}, {"date": "2026-04-27", "close": 0.031, "volume": 3696674.0}, {"date": "2026-04-28", "close": 0.0325, "volume": 3725029.0}, {"date": "2026-04-29", "close": 0.031, "volume": 830693.0}, {"date": "2026-04-30", "close": 0.028, "volume": 4065993.0}, {"date": "2026-05-01", "close": 0.029, "volume": 1659197.0}, {"date": "2026-05-04", "close": 0.032, "volume": 6702807.0}, {"date": "2026-05-05", "close": 0.028, "volume": 3004013.0}, {"date": "2026-05-06", "close": 0.029, "volume": 1356665.0}, {"date": "2026-05-07", "close": 0.03, "volume": 2491189.0}, {"date": "2026-05-08", "close": 0.03, "volume": 2610869.0}, {"date": "2026-05-11", "close": 0.034, "volume": 6327092.0}, {"date": "2026-05-12", "close": 0.035, "volume": 5601637.0}, {"date": "2026-05-13", "close": 0.032, "volume": 1675728.0}, {"date": "2026-05-14", "close": 0.032, "volume": 6621581.0}, {"date": "2026-05-15", "close": 0.033, "volume": 1243705.0}, {"date": "2026-05-18", "close": 0.029, "volume": 9071668.0}, {"date": "2026-05-19", "close": 0.029, "volume": 1213861.0}, {"date": "2026-05-20", "close": 0.029, "volume": 838485.0}, {"date": "2026-05-21", "close": 0.029, "volume": 1252575.0}, {"date": "2026-05-22", "close": 0.029, "volume": 1329709.0}, {"date": "2026-05-25", "close": 0.025, "volume": 6934186.0}, {"date": "2026-05-26", "close": 0.017, "volume": 12943658.0}, {"date": "2026-05-27", "close": 0.019, "volume": 2771847.0}, {"date": "2026-05-28", "close": 0.017, "volume": 3523685.0}, {"date": "2026-05-29", "close": 0.018, "volume": 1259766.0}, {"date": "2026-06-01", "close": 0.018, "volume": 1926607.0}, {"date": "2026-06-02", "close": 0.017, "volume": 1526069.0}, {"date": "2026-06-03", "close": 0.0175, "volume": 481087.0}, {"date": "2026-06-04", "close": 0.017, "volume": 1130515.0}, {"date": "2026-06-05", "close": 0.017, "volume": 2602686.0}, {"date": "2026-06-09", "close": 0.017, "volume": 4419603.0}, {"date": "2026-06-10", "close": 0.017, "volume": 1125425.0}, {"date": "2026-06-11", "close": 0.016, "volume": 555005.0}, {"date": "2026-06-12", "close": 0.016, "volume": 1675092.0}, {"date": "2026-06-15", "close": 0.016, "volume": 2895781.0}, {"date": "2026-06-16", "close": 0.015, "volume": 271403.0}, {"date": "2026-06-17", "close": 0.016, "volume": 1108917.0}, {"date": "2026-06-18", "close": 0.0155, "volume": 68805.0}, {"date": "2026-06-19", "close": 0.014, "volume": 2175520.0}, {"date": "2026-06-22", "close": 0.013, "volume": 1173381.0}, {"date": "2026-06-23", "close": 0.013, "volume": 1550639.0}, {"date": "2026-06-24", "close": 0.012, "volume": 1394880.0}, {"date": "2026-06-25", "close": 0.012, "volume": 1010902.0}, {"date": "2026-06-26", "close": 0.014, "volume": 1644962.0}, {"date": "2026-06-29", "close": 0.013, "volume": 629471.0}, {"date": "2026-06-30", "close": 0.014, "volume": 1514154.0}, {"date": "2026-07-01", "close": 0.014, "volume": 685392.0}, {"date": "2026-07-02", "close": 0.014, "volume": 689999.0}, {"date": "2026-07-03", "close": 0.015, "volume": 674441.0}, {"date": "2026-07-06", "close": 0.015, "volume": 1717137.0}, {"date": "2026-07-07", "close": 0.014, "volume": 343548.0}, {"date": "2026-07-08", "close": 0.014, "volume": 125000.0}, {"date": "2026-07-10", "close": 0.014, "volume": 1250494.0}, {"date": "2026-07-13", "close": 0.014, "volume": 1250000.0}, {"date": "2026-07-14", "close": 0.0135, "volume": 50000.0}, {"date": "2026-07-15", "close": 0.013, "volume": 3567690.0}, {"date": "2026-07-16", "close": 0.014, "volume": 53571.0}, {"date": "2026-07-20", "close": 0.014, "volume": 351700.0}, {"date": "2026-07-21", "close": 0.013, "volume": 407516.0}, {"date": "2026-07-22", "close": 0.013, "volume": 230000.0}, {"date": "2026-07-23", "close": 0.013, "volume": 1047176.0}, {"date": "2026-07-24", "close": 0.013, "volume": 53853.0}, {"date": "2026-07-27", "close": 0.0125, "volume": 245376.0}, {"date": "2026-07-28", "close": 0.012, "volume": 3070317.0}, {"date": "2026-07-29", "close": 0.012, "volume": 987909.0}, {"date": "2026-07-30", "close": 0.011, "volume": 1272306.0}, {"date": "2026-07-31", "close": 0.01, "volume": 731701.0}, {"date": "2026-08-03", "close": 0.009, "volume": 2032049.0}, {"date": "2026-08-04", "close": 0.01, "volume": 1636073.0}, {"date": "2026-08-05", "close": 0.01, "volume": 2497072.0}, {"date": "2026-08-06", "close": 0.01, "volume": 65786.0}, {"date": "2026-08-07", "close": 0.011, "volume": 734679.0}, {"date": "2026-08-10", "close": 0.012, "volume": 2075698.0}, {"date": "2026-08-11", "close": 0.013, "volume": 1555606.0}, {"date": "2026-08-12", "close": 0.013, "volume": 2003320.0}, {"date": "2026-08-13", "close": 0.015, "volume": 1798506.0}, {"date": "2026-08-14", "close": 0.015, "volume": 2231125.0}, {"date": "2026-08-17", "close": 0.015, "volume": 643859.0}, {"date": "2026-08-18", "close": 0.015, "volume": 501299.0}, {"date": "2026-08-19", "close": 0.015, "volume": 172578.0}, {"date": "2026-08-20", "close": 0.014, "volume": 778729.0}, {"date": "2026-08-21", "close": 0.017, "volume": 3030863.0}, {"date": "2026-08-24", "close": 0.015, "volume": 4362888.0}, {"date": "2026-08-25", "close": 0.016, "volume": 970491.0}, {"date": "2026-08-26", "close": 0.017, "volume": 1531949.0}, {"date": "2026-08-27", "close": 0.017, "volume": 1190495.0}, {"date": "2026-08-28", "close": 0.017, "volume": 249661.0}, {"date": "2026-08-31", "close": 0.016, "volume": 292931.0}, {"date": "2026-09-01", "close": 0.015, "volume": 2609496.0}, {"date": "2026-09-02", "close": 0.016, "volume": 1063940.0}, {"date": "2026-09-03", "close": 0.016, "volume": 447487.0}, {"date": "2026-09-04", "close": 0.015, "volume": 284419.0}, {"date": "2026-09-07", "close": 0.016, "volume": 15772.0}, {"date": "2026-09-08", "close": 0.015, "volume": 124743.0}, {"date": "2026-09-09", "close": 0.015, "volume": 2000592.0}, {"date": "2026-09-10", "close": 0.015, "volume": 651078.0}, {"date": "2026-09-11", "close": 0.014, "volume": 1091437.0}, {"date": "2026-09-14", "close": 0.014, "volume": 1750177.0}, {"date": "2026-09-15", "close": 0.012, "volume": 811205.0}, {"date": "2026-09-16", "close": 0.014, "volume": 303082.0}, {"date": "2026-09-17", "close": 0.014, "volume": 141789.0}, {"date": "2026-09-18", "close": 0.013, "volume": 725315.0}], "refreshing": true}