{"ticker": "AKA", "overview": {"name": "Aureka Limited", "country": "Australia", "industry": "Materials"}, "description": "Aureka Limited trades as AKA on the ASX and is registered in Australia, classified under Materials. Privy Trades holds 62 insider filings for the company, from September 2021 to November 2025. Across those, 7 insiders disclosed 10 open-market purchases totalling $9.85M against 3 sales totalling $345.83K. We also hold 162 ASX director and substantial-holder notices naming 11 distinct holders. The most recent filing on record is dated 20 October 2026.", "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": "AKA", "has_prices": true, "as_of": "2026-09-18", "last": 0.125, "prev_close": 0.115, "change": 0.009999999999999995, "change_pct": 0.08695652173913039, "session_volume": 339787.0, "vwap_5": 0.11975411367371425, "vwap_20": 0.12070331292017744, "vwap_60": 0.10471627896720229, "vwap_250": 0.12280571253257702, "high_52w": 0.185, "low_52w": 0.07, "avg_volume_20": 404747.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03154607", "src": "ASX", "ticker": "AKA", "cik": "", "company": "Aureka Limited", "company_raw": "Aureka Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AKA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154607", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19672}, {"id": "ASX-03154606", "src": "ASX", "ticker": "AKA", "cik": "", "company": "Aureka Limited", "company_raw": "Aureka Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AKA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154606", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19672}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ian Holland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-18", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G McDermott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-09", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Holland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-30", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-30", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G McDermott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-30", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Holland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-09", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Holland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-30", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Holland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-30", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Naylor", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-29", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Holland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-03", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G McDermott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-21", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-22", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G McDermott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-22", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Dorward", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-22", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Naylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-22", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-21", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G McDermott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-21", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Dorward", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-21", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Naylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-21", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Dorward", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-29", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Dorward", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-22", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G McDermott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-22", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-22", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Dorward", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-13", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Naylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-05", "source_url": "https://www.marketindex.com.au/asx/aka", "needs_ocr": 0}], "directors": [{"name": "G McDermott - Employee options", "first_seen": "2015-02-17", "last_seen": "2015-02-17", "status": "past", "notices": 1}, {"name": "Wilson", "first_seen": "2016-09-26", "last_seen": "2017-07-03", "status": "past", "notices": 3}, {"name": "Naylor", "first_seen": "2016-09-26", "last_seen": "2017-07-03", "status": "past", "notices": 3}, {"name": "McDermott", "first_seen": "2016-09-26", "last_seen": "2017-07-03", "status": "past", "notices": 3}, {"name": "Dorward", "first_seen": "2016-09-26", "last_seen": "2017-07-03", "status": "past", "notices": 3}, {"name": "J Dorward", "first_seen": "2012-08-21", "last_seen": "2019-05-22", "status": "past", "notices": 6}, {"name": "C Naylor", "first_seen": "2018-03-05", "last_seen": "2020-11-29", "status": "past", "notices": 4}, {"name": "K Wilson", "first_seen": "2018-03-22", "last_seen": "2021-06-30", "status": "past", "notices": 4}, {"name": "I Holland", "first_seen": "2020-08-03", "last_seen": "2021-06-30", "status": "past", "notices": 5}, {"name": "G McDermott", "first_seen": "2012-08-01", "last_seen": "2021-08-09", "status": "past", "notices": 11}, {"name": "Ian Holland", "first_seen": "2021-11-18", "last_seen": "2021-11-18", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Proposed issue of securities - AKA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156315-3A705529"}, {"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156226-3A705508"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Application for quotation of securities - AKA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156137-3A705496"}, {"date": "2026-10-26", "form": "Asset Acquisition & Disposal", "title": "Overwhelming Shareholder Support for HGH Acquisition", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153016-3A704940"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Results of General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152398-3A704829"}], "performance": {"ticker": "AKA", "has_prices": true, "summary": {"n": 10, "avg": 0.8005301632072868, "win_rate": 1.0, "best": 3.1379310344827585, "worst": 0.04347826086956513, "as_of": "2026-11-02"}, "buys": [{"who": "LONG CIARAN JOSEPH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 50386.77, "date": "2023-03-17", "score": 47.0, "ref_price": 0.031, "return": 2.8709677419354835}, {"who": "MCCORMICK MYLES B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36562.5, "date": "2023-03-16", "score": 46.6, "ref_price": 0.029, "return": 3.1379310344827585}, {"who": "MCCORMICK MYLES B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 123673.75, "date": "2022-03-08", "score": 55.1, "ref_price": 0.11, "return": 0.09090909090909087}, {"who": "RAMSEY JILL ELIZABETH", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 51719.99999999999, "date": "2022-03-07", "score": 45.7, "ref_price": 0.115, "return": 0.04347826086956513}, {"who": "MCCORMICK MYLES B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42800.0, "date": "2022-03-04", "score": 34.7, "ref_price": 0.1, "return": 0.1999999999999999}, {"who": "BEARD TRADING PTY LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 287040.0, "date": "2021-12-16", "score": 42.9, "ref_price": 0.072, "return": 0.6666666666666667}, {"who": "HARVEY JONATHAN EDWARD", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 13200.0, "date": "2021-09-24", "score": 23.8, "ref_price": 0.1, "return": 0.1999999999999999}, {"who": "GONNEVILLE JOHN ROBERT", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 9950.0, "date": "2021-09-24", "score": 22.5, "ref_price": 0.1, "return": 0.1999999999999999}, {"who": "BEARD TRADING PTY LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9233546.5, "date": "2021-09-24", "score": 60.1, "ref_price": 0.1, "return": 0.1999999999999999}, {"who": "RAMSEY JILL ELIZABETH", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 50.949999999999996, "date": "2021-09-22", "score": 25.3, "ref_price": 0.086, "return": 0.39534883720930236}]}, "price_series": [{"date": "2011-03-31", "close": 0.184908, "volume": 271270.0}, {"date": "2011-04-01", "close": 0.175176, "volume": 25688.0}, {"date": "2011-04-04", "close": 0.184908, "volume": 15413.0}, {"date": "2011-04-05", "close": 0.17031, "volume": 30826.0}, {"date": "2011-04-06", "close": 0.175176, "volume": 11303.0}, {"date": "2011-04-07", "close": 0.17031, "volume": 25175.0}, {"date": "2011-04-08", "close": 0.165444, "volume": 20551.0}, {"date": "2011-04-18", "close": 0.165444, "volume": 128956.0}, {"date": "2011-04-19", "close": 0.165444, "volume": 10275.0}, {"date": "2011-04-21", "close": 0.165444, "volume": 25688.0}, {"date": "2011-04-28", "close": 0.12165, "volume": 236334.0}, {"date": "2011-05-03", "close": 0.126516, "volume": 25688.0}, {"date": "2011-05-04", "close": 0.155712, "volume": 25688.0}, {"date": "2011-05-05", "close": 0.136248, "volume": 77065.0}, {"date": "2011-05-06", "close": 0.155712, "volume": 25687.0}, {"date": "2011-05-09", "close": 0.160578, "volume": 190095.0}, {"date": "2011-05-11", "close": 0.175176, "volume": 87341.0}, {"date": "2011-05-16", "close": 0.155712, "volume": 51377.0}, {"date": "2011-05-17", "close": 0.14598, "volume": 77065.0}, {"date": "2011-05-20", "close": 0.136248, "volume": 9248.0}, {"date": "2011-05-23", "close": 0.136248, "volume": 41615.0}, {"date": "2011-05-24", "close": 0.131382, "volume": 77065.0}, {"date": "2011-05-25", "close": 0.126516, "volume": 92478.0}, {"date": "2011-05-26", "close": 0.126516, "volume": 19523.0}, {"date": "2011-05-27", "close": 0.111918, "volume": 91965.0}, {"date": "2011-05-30", "close": 0.136248, "volume": 76038.0}, {"date": "2011-06-03", "close": 0.306558, "volume": 17546386.0}, {"date": "2011-06-06", "close": 0.335754, "volume": 12186292.0}, {"date": "2011-06-07", "close": 0.301692, "volume": 3481639.0}, {"date": "2011-06-08", "close": 0.26763, "volume": 1006746.0}, {"date": "2011-06-09", "close": 0.277362, "volume": 1138703.0}, {"date": "2011-06-10", "close": 0.277362, "volume": 636536.0}, {"date": "2011-06-14", "close": 0.26763, "volume": 298194.0}, {"date": "2011-06-15", "close": 0.2433, "volume": 405039.0}, {"date": "2011-06-16", "close": 0.2433, "volume": 738255.0}, {"date": "2011-06-17", "close": 0.272496, "volume": 60111.0}, {"date": "2011-06-20", "close": 0.282228, "volume": 10470.0}, {"date": "2011-06-21", "close": 0.272496, "volume": 24661.0}, {"date": "2011-06-22", "close": 0.272496, "volume": 343403.0}, {"date": "2011-06-23", "close": 0.29196, "volume": 39560.0}, {"date": "2011-06-24", "close": 0.287094, "volume": 115084.0}, {"date": "2011-06-27", "close": 0.272496, "volume": 69462.0}, {"date": "2011-06-28", "close": 0.26763, "volume": 97616.0}, {"date": "2011-06-29", "close": 0.253032, "volume": 67920.0}, {"date": "2011-06-30", "close": 0.26763, "volume": 82203.0}, {"date": "2011-07-01", "close": 0.257898, "volume": 91040.0}, {"date": "2011-07-04", "close": 0.26763, "volume": 233251.0}, {"date": "2011-07-05", "close": 0.26763, "volume": 15307.0}, {"date": "2011-07-06", "close": 0.272496, "volume": 13358.0}, {"date": "2011-07-07", "close": 0.282228, "volume": 32676.0}, {"date": "2011-07-08", "close": 0.287094, "volume": 131836.0}, {"date": "2011-07-11", "close": 0.29196, "volume": 6165.0}, {"date": "2011-07-12", "close": 0.257898, "volume": 86827.0}, {"date": "2011-07-13", "close": 0.257898, "volume": 5138.0}, {"date": "2011-07-14", "close": 0.26763, "volume": 213317.0}, {"date": "2011-07-15", "close": 0.253032, "volume": 61652.0}, {"date": "2011-07-18", "close": 0.282228, "volume": 28682.0}, {"date": "2011-07-19", "close": 0.257898, "volume": 97285.0}, {"date": "2011-07-20", "close": 0.248166, "volume": 98644.0}, {"date": "2011-07-25", "close": 0.253032, "volume": 48294.0}, {"date": "2011-07-26", "close": 0.2433, "volume": 107378.0}, {"date": "2011-07-27", "close": 0.238434, "volume": 76630.0}, {"date": "2011-07-28", "close": 0.233568, "volume": 164406.0}, {"date": "2011-07-29", "close": 0.233568, "volume": 134607.0}, {"date": "2011-08-01", "close": 0.233568, "volume": 102754.0}, {"date": "2011-08-02", "close": 0.233568, "volume": 128442.0}, {"date": "2011-08-03", "close": 0.238434, "volume": 48979.0}, {"date": "2011-08-04", "close": 0.238434, "volume": 38122.0}, {"date": "2011-08-05", "close": 0.228702, "volume": 821628.0}, {"date": "2011-08-08", "close": 0.214104, "volume": 114932.0}, {"date": "2011-08-09", "close": 0.233568, "volume": 148993.0}, {"date": "2011-08-10", "close": 0.233568, "volume": 24305.0}, {"date": "2011-08-11", "close": 0.253032, "volume": 30826.0}, {"date": "2011-08-12", "close": 0.253032, "volume": 28827.0}, {"date": "2011-08-15", "close": 0.26763, "volume": 25688.0}, {"date": "2011-08-16", "close": 0.272496, "volume": 305179.0}, {"date": "2011-08-17", "close": 0.253032, "volume": 146750.0}, {"date": "2011-08-18", "close": 0.253032, "volume": 107394.0}, {"date": "2011-08-19", "close": 0.228702, "volume": 129470.0}, {"date": "2011-08-23", "close": 0.272496, "volume": 129470.0}, {"date": "2011-08-24", "close": 0.272496, "volume": 717724.0}, {"date": "2011-08-25", "close": 0.321156, "volume": 171379.0}, {"date": "2011-08-26", "close": 0.326022, "volume": 317509.0}, {"date": "2011-08-29", "close": 0.311424, "volume": 220878.0}, {"date": "2011-08-30", "close": 0.301692, "volume": 321688.0}, {"date": "2011-08-31", "close": 0.34062, "volume": 821591.0}, {"date": "2011-09-01", "close": 0.355218, "volume": 442117.0}, {"date": "2011-09-02", "close": 0.360084, "volume": 399988.0}, {"date": "2011-09-05", "close": 0.43794, "volume": 1495212.0}, {"date": "2011-09-06", "close": 0.43794, "volume": 276339.0}, {"date": "2011-09-07", "close": 0.433074, "volume": 37505.0}, {"date": "2011-09-08", "close": 0.43794, "volume": 379458.0}, {"date": "2011-09-09", "close": 0.43794, "volume": 163104.0}, {"date": "2011-09-12", "close": 0.447672, "volume": 78093.0}, {"date": "2011-09-13", "close": 0.452538, "volume": 148048.0}, {"date": "2011-09-14", "close": 0.476868, "volume": 483590.0}, {"date": "2011-09-15", "close": 0.4866, "volume": 695053.0}, {"date": "2011-09-16", "close": 0.418476, "volume": 544447.0}, {"date": "2011-09-19", "close": 0.428208, "volume": 164520.0}, {"date": "2011-09-20", "close": 0.447672, "volume": 372611.0}, {"date": "2011-09-21", "close": 0.43794, "volume": 148376.0}, {"date": "2011-09-22", "close": 0.423342, "volume": 450405.0}, {"date": "2011-09-23", "close": 0.403878, "volume": 98233.0}, {"date": "2011-09-26", "close": 0.369816, "volume": 329275.0}, {"date": "2011-09-27", "close": 0.36495, "volume": 148993.0}, {"date": "2011-09-28", "close": 0.38928, "volume": 109591.0}, {"date": "2011-09-29", "close": 0.379548, "volume": 97070.0}, {"date": "2011-09-30", "close": 0.38928, "volume": 102465.0}, {"date": "2011-10-03", "close": 0.408744, "volume": 21835.0}, {"date": "2011-10-04", "close": 0.360084, "volume": 51377.0}, {"date": "2011-10-05", "close": 0.369816, "volume": 81073.0}, {"date": "2011-10-06", "close": 0.38928, "volume": 33241.0}, {"date": "2011-10-07", "close": 0.447672, "volume": 103541.0}, {"date": "2011-10-11", "close": 0.403878, "volume": 87341.0}, {"date": "2011-10-12", "close": 0.394146, "volume": 164258.0}, {"date": "2011-10-13", "close": 0.38928, "volume": 25175.0}, {"date": "2011-10-14", "close": 0.403878, "volume": 49692.0}, {"date": "2011-10-17", "close": 0.374682, "volume": 67818.0}, {"date": "2011-10-18", "close": 0.38928, "volume": 172113.0}, {"date": "2011-10-19", "close": 0.394146, "volume": 48808.0}, {"date": "2011-10-20", "close": 0.428208, "volume": 25976.0}, {"date": "2011-10-21", "close": 0.321156, "volume": 967815.0}, {"date": "2011-10-24", "close": 0.282228, "volume": 439222.0}, {"date": "2011-10-25", "close": 0.277362, "volume": 101726.0}, {"date": "2011-10-26", "close": 0.277362, "volume": 53136.0}, {"date": "2011-10-27", "close": 0.301692, "volume": 102059.0}, {"date": "2011-10-28", "close": 0.330888, "volume": 118622.0}, {"date": "2011-10-31", "close": 0.321156, "volume": 39292.0}, {"date": "2011-11-01", "close": 0.321156, "volume": 105591.0}, {"date": "2011-11-02", "close": 0.311424, "volume": 133580.0}, {"date": "2011-11-03", "close": 0.311424, "volume": 34871.0}, {"date": "2011-11-04", "close": 0.335754, "volume": 98889.0}, {"date": "2011-11-07", "close": 0.311424, "volume": 61652.0}, {"date": "2011-11-08", "close": 0.31629, "volume": 31443.0}, {"date": "2011-11-09", "close": 0.311424, "volume": 64118.0}, {"date": "2011-11-10", "close": 0.29196, "volume": 32881.0}, {"date": "2011-11-14", "close": 0.29196, "volume": 51377.0}, {"date": "2011-11-15", "close": 0.29196, "volume": 43670.0}, {"date": "2011-11-16", "close": 0.301692, "volume": 47781.0}, {"date": "2011-11-17", "close": 0.282228, "volume": 28754.0}, {"date": "2011-11-18", "close": 0.272496, "volume": 20551.0}, {"date": "2011-11-21", "close": 0.262764, "volume": 116626.0}, {"date": "2011-11-24", "close": 0.262764, "volume": 133580.0}, {"date": "2011-11-25", "close": 0.253032, "volume": 47267.0}, {"date": "2011-11-28", "close": 0.262764, "volume": 71946.0}, {"date": "2011-11-29", "close": 0.277362, "volume": 36067.0}, {"date": "2011-11-30", "close": 0.282228, "volume": 30826.0}, {"date": "2011-12-01", "close": 0.262764, "volume": 23351.0}, {"date": "2011-12-02", "close": 0.248166, "volume": 38651.0}, {"date": "2011-12-05", "close": 0.262764, "volume": 26450.0}, {"date": "2011-12-06", "close": 0.257898, "volume": 25688.0}, {"date": "2011-12-07", "close": 0.2433, "volume": 148685.0}, {"date": "2011-12-09", "close": 0.2433, "volume": 2055.0}, {"date": "2011-12-12", "close": 0.248166, "volume": 35964.0}, {"date": "2011-12-13", "close": 0.262764, "volume": 38381.0}, {"date": "2011-12-21", "close": 0.262764, "volume": 49246.0}, {"date": "2011-12-22", "close": 0.26763, "volume": 7193.0}, {"date": "2011-12-28", "close": 0.2433, "volume": 8886.0}, {"date": "2011-12-29", "close": 0.253032, "volume": 8220.0}, {"date": "2011-12-30", "close": 0.2433, "volume": 25688.0}, {"date": "2012-01-03", "close": 0.2433, "volume": 20551.0}, {"date": "2012-01-04", "close": 0.253032, "volume": 20551.0}, {"date": "2012-01-06", "close": 0.253032, "volume": 10275.0}, {"date": "2012-01-09", "close": 0.253032, "volume": 25688.0}, {"date": "2012-01-10", "close": 0.253032, "volume": 20551.0}, {"date": "2012-01-12", "close": 0.253032, "volume": 3908.0}, {"date": "2012-01-16", "close": 0.253032, "volume": 6165.0}, {"date": "2012-01-17", "close": 0.262764, "volume": 18976.0}, {"date": "2012-01-18", "close": 0.2433, "volume": 51377.0}, {"date": "2012-01-19", "close": 0.238434, "volume": 23678.0}, {"date": "2012-01-20", "close": 0.253032, "volume": 36495.0}, {"date": "2012-01-23", "close": 0.257898, "volume": 10471.0}, {"date": "2012-01-24", "close": 0.272496, "volume": 168263.0}, {"date": "2012-01-25", "close": 0.272496, "volume": 15413.0}, {"date": "2012-01-27", "close": 0.277362, "volume": 175295.0}, {"date": "2012-01-30", "close": 0.311424, "volume": 114057.0}, {"date": "2012-01-31", "close": 0.34062, "volume": 266749.0}, {"date": "2012-02-01", "close": 0.34062, "volume": 462.0}, {"date": "2012-02-02", "close": 0.330888, "volume": 47008.0}, {"date": "2012-02-03", "close": 0.306558, "volume": 29968.0}, {"date": "2012-02-06", "close": 0.29196, "volume": 44338.0}, {"date": "2012-02-07", "close": 0.29196, "volume": 79737.0}, {"date": "2012-02-08", "close": 0.321156, "volume": 42232.0}, {"date": "2012-02-09", "close": 0.29196, "volume": 30826.0}, {"date": "2012-02-13", "close": 0.29196, "volume": 1439.0}, {"date": "2012-02-15", "close": 0.29196, "volume": 5233.0}, {"date": "2012-02-16", "close": 0.29196, "volume": 28328.0}, {"date": "2012-02-17", "close": 0.282228, "volume": 27003.0}, {"date": "2012-02-20", "close": 0.29196, "volume": 6822.0}, {"date": "2012-02-21", "close": 0.282228, "volume": 43749.0}, {"date": "2012-02-23", "close": 0.253032, "volume": 20551.0}, {"date": "2012-02-24", "close": 0.253032, "volume": 51377.0}, {"date": "2012-02-28", "close": 0.262764, "volume": 61652.0}, {"date": "2012-02-29", "close": 0.248166, "volume": 62680.0}, {"date": "2012-03-01", "close": 0.233568, "volume": 16441.0}, {"date": "2012-03-05", "close": 0.233568, "volume": 20365.0}, {"date": "2012-03-07", "close": 0.233568, "volume": 37486.0}, {"date": "2012-03-08", "close": 0.253032, "volume": 10275.0}, {"date": "2012-03-09", "close": 0.253032, "volume": 70566.0}, {"date": "2012-03-13", "close": 0.253032, "volume": 3931.0}, {"date": "2012-03-14", "close": 0.253032, "volume": 218254.0}, {"date": "2012-03-15", "close": 0.253032, "volume": 51366.0}, {"date": "2012-03-16", "close": 0.253032, "volume": 75309.0}, {"date": "2012-03-19", "close": 0.253032, "volume": 61652.0}, {"date": "2012-03-21", "close": 0.2433, "volume": 29026.0}, {"date": "2012-03-22", "close": 0.2433, "volume": 26560.0}, {"date": "2012-03-27", "close": 0.2433, "volume": 40074.0}, {"date": "2012-03-29", "close": 0.223836, "volume": 51377.0}, {"date": "2012-04-02", "close": 0.2433, "volume": 95321.0}, {"date": "2012-04-03", "close": 0.233568, "volume": 69838.0}, {"date": "2012-04-04", "close": 0.262764, "volume": 52661.0}, {"date": "2012-04-05", "close": 0.282228, "volume": 556927.0}, {"date": "2012-04-10", "close": 0.282228, "volume": 46239.0}, {"date": "2012-04-11", "close": 0.272496, "volume": 26822.0}, {"date": "2012-04-12", "close": 0.282228, "volume": 203196.0}, {"date": "2012-04-13", "close": 0.282228, "volume": 20551.0}, {"date": "2012-04-17", "close": 0.248166, "volume": 48211.0}, {"date": "2012-04-18", "close": 0.248166, "volume": 18754.0}, {"date": "2012-04-20", "close": 0.253032, "volume": 23271.0}, {"date": "2012-04-23", "close": 0.287094, "volume": 80226.0}, {"date": "2012-04-24", "close": 0.272496, "volume": 68245.0}, {"date": "2012-04-26", "close": 0.262764, "volume": 26652.0}, {"date": "2012-04-27", "close": 0.253032, "volume": 224616.0}, {"date": "2012-04-30", "close": 0.2433, "volume": 107629.0}, {"date": "2012-05-01", "close": 0.248166, "volume": 37163.0}, {"date": "2012-05-02", "close": 0.2433, "volume": 24798.0}, {"date": "2012-05-03", "close": 0.223836, "volume": 51626.0}, {"date": "2012-05-04", "close": 0.248166, "volume": 78294.0}, {"date": "2012-05-08", "close": 0.223836, "volume": 117359.0}, {"date": "2012-05-10", "close": 0.209238, "volume": 20551.0}, {"date": "2012-05-14", "close": 0.19464, "volume": 46136.0}, {"date": "2012-05-15", "close": 0.19464, "volume": 6268.0}, {"date": "2012-05-16", "close": 0.19464, "volume": 4110.0}, {"date": "2012-05-24", "close": 0.165444, "volume": 15413.0}, {"date": "2012-05-25", "close": 0.184908, "volume": 5138.0}, {"date": "2012-05-31", "close": 0.184908, "volume": 5138.0}, {"date": "2012-06-05", "close": 0.165444, "volume": 56515.0}, {"date": "2012-06-06", "close": 0.19464, "volume": 9009.0}, {"date": "2012-06-08", "close": 0.165444, "volume": 15413.0}, {"date": "2012-06-12", "close": 0.17031, "volume": 9248.0}, {"date": "2012-06-13", "close": 0.175176, "volume": 111025.0}, {"date": "2012-06-18", "close": 0.175176, "volume": 297986.0}, {"date": "2012-06-20", "close": 0.14598, "volume": 169544.0}, {"date": "2012-06-22", "close": 0.155712, "volume": 49836.0}, {"date": "2012-06-25", "close": 0.155712, "volume": 30826.0}, {"date": "2012-06-26", "close": 0.155712, "volume": 2281.0}, {"date": "2012-06-27", "close": 0.150846, "volume": 75352.0}, {"date": "2012-06-28", "close": 0.14598, "volume": 25688.0}, {"date": "2012-06-29", "close": 0.14598, "volume": 18111.0}, {"date": "2012-07-04", "close": 0.14598, "volume": 15413.0}, {"date": "2012-07-05", "close": 0.14598, "volume": 47538.0}, {"date": "2012-07-06", "close": 0.155712, "volume": 26822.0}, {"date": "2012-07-10", "close": 0.155712, "volume": 13349.0}, {"date": "2012-07-11", "close": 0.155712, "volume": 6069.0}, {"date": "2012-07-12", "close": 0.175176, "volume": 82106.0}, {"date": "2012-07-16", "close": 0.184908, "volume": 154432.0}, {"date": "2012-07-17", "close": 0.19464, "volume": 164133.0}, {"date": "2012-07-18", "close": 0.19464, "volume": 80094.0}, {"date": "2012-07-20", "close": 0.184908, "volume": 52918.0}, {"date": "2012-07-24", "close": 0.180042, "volume": 42843.0}, {"date": "2012-07-25", "close": 0.160578, "volume": 18496.0}, {"date": "2012-07-27", "close": 0.180042, "volume": 15213.0}, {"date": "2012-07-30", "close": 0.184908, "volume": 4624.0}, {"date": "2012-07-31", "close": 0.19464, "volume": 5138.0}, {"date": "2012-08-01", "close": 0.184908, "volume": 200.0}, {"date": "2012-08-09", "close": 0.175176, "volume": 36276.0}, {"date": "2012-08-10", "close": 0.175176, "volume": 29010.0}, {"date": "2012-08-16", "close": 0.175176, "volume": 15240.0}, {"date": "2012-08-20", "close": 0.175176, "volume": 136456.0}, {"date": "2012-08-24", "close": 0.175176, "volume": 41102.0}, {"date": "2012-08-29", "close": 0.165444, "volume": 10966.0}, {"date": "2012-08-30", "close": 0.14598, "volume": 5138.0}, {"date": "2012-08-31", "close": 0.14598, "volume": 15927.0}, {"date": "2012-09-03", "close": 0.165444, "volume": 38875.0}, {"date": "2012-09-04", "close": 0.165444, "volume": 41102.0}, {"date": "2012-09-07", "close": 0.17031, "volume": 11855.0}, {"date": "2012-09-10", "close": 0.155712, "volume": 112840.0}, {"date": "2012-09-14", "close": 0.14598, "volume": 102754.0}, {"date": "2012-09-17", "close": 0.150846, "volume": 36580.0}, {"date": "2012-09-20", "close": 0.141114, "volume": 80529.0}, {"date": "2012-09-25", "close": 0.155712, "volume": 21373.0}, {"date": "2012-09-26", "close": 0.14598, "volume": 5138.0}, {"date": "2012-09-28", "close": 0.141114, "volume": 19523.0}, {"date": "2012-10-01", "close": 0.14598, "volume": 37505.0}, {"date": "2012-10-04", "close": 0.136248, "volume": 82203.0}, {"date": "2012-10-08", "close": 0.14598, "volume": 24661.0}, {"date": "2012-10-11", "close": 0.14598, "volume": 40588.0}, {"date": "2012-10-12", "close": 0.136248, "volume": 7193.0}, {"date": "2012-10-15", "close": 0.136248, "volume": 46239.0}, {"date": "2012-10-16", "close": 0.126516, "volume": 66139.0}, {"date": "2012-10-17", "close": 0.141114, "volume": 20551.0}, {"date": "2012-10-18", "close": 0.150846, "volume": 65249.0}, {"date": "2012-10-19", "close": 0.136248, "volume": 32052.0}, {"date": "2012-10-22", "close": 0.141114, "volume": 94355.0}, {"date": "2012-10-23", "close": 0.141114, "volume": 298109.0}, {"date": "2012-10-24", "close": 0.141114, "volume": 13707.0}, {"date": "2012-10-25", "close": 0.155712, "volume": 130962.0}, {"date": "2012-10-26", "close": 0.155712, "volume": 6481.0}, {"date": "2012-10-30", "close": 0.14598, "volume": 14184.0}, {"date": "2012-11-05", "close": 0.136248, "volume": 147287.0}, {"date": "2012-11-07", "close": 0.136248, "volume": 236608.0}, {"date": "2012-11-08", "close": 0.165444, "volume": 101726.0}, {"date": "2012-11-09", "close": 0.14598, "volume": 22096.0}, {"date": "2012-11-13", "close": 0.150846, "volume": 95232.0}, {"date": "2012-11-14", "close": 0.165444, "volume": 65305.0}, {"date": "2012-11-15", "close": 0.165444, "volume": 25231.0}, {"date": "2012-11-19", "close": 0.204372, "volume": 25688.0}, {"date": "2012-11-20", "close": 0.165444, "volume": 67818.0}, {"date": "2012-11-21", "close": 0.165444, "volume": 30826.0}, {"date": "2012-11-22", "close": 0.165444, "volume": 22625.0}, {"date": "2012-11-23", "close": 0.165444, "volume": 124361.0}, {"date": "2012-11-27", "close": 0.160578, "volume": 5138.0}, {"date": "2012-12-05", "close": 0.141114, "volume": 20551.0}, {"date": "2012-12-06", "close": 0.14598, "volume": 6165.0}, {"date": "2012-12-07", "close": 0.136248, "volume": 45212.0}, {"date": "2012-12-17", "close": 0.131382, "volume": 165434.0}, {"date": "2012-12-19", "close": 0.136248, "volume": 3288.0}, {"date": "2012-12-20", "close": 0.126516, "volume": 87341.0}, {"date": "2012-12-28", "close": 0.12165, "volume": 16441.0}, {"date": "2013-01-02", "close": 0.14598, "volume": 60830.0}, {"date": "2013-01-04", "close": 0.136248, "volume": 10275.0}, {"date": "2013-01-07", "close": 0.14598, "volume": 56515.0}, {"date": "2013-01-08", "close": 0.136248, "volume": 26553.0}, {"date": "2013-01-09", "close": 0.136248, "volume": 71928.0}, {"date": "2013-01-10", "close": 0.150846, "volume": 58775.0}, {"date": "2013-01-11", "close": 0.14598, "volume": 26408.0}, {"date": "2013-01-14", "close": 0.14598, "volume": 8837.0}, {"date": "2013-01-15", "close": 0.136248, "volume": 20551.0}, {"date": "2013-01-17", "close": 0.14598, "volume": 64564.0}, {"date": "2013-01-18", "close": 0.14598, "volume": 62680.0}, {"date": "2013-01-21", "close": 0.14598, "volume": 3699.0}, {"date": "2013-01-22", "close": 0.136248, "volume": 8015.0}, {"date": "2013-01-23", "close": 0.136248, "volume": 34577.0}, {"date": "2013-01-24", "close": 0.14598, "volume": 6422.0}, {"date": "2013-01-29", "close": 0.136248, "volume": 24404.0}, {"date": "2013-01-30", "close": 0.136248, "volume": 40074.0}, {"date": "2013-01-31", "close": 0.131382, "volume": 24329.0}, {"date": "2013-02-04", "close": 0.14598, "volume": 4110.0}, {"date": "2013-02-05", "close": 0.14598, "volume": 3494.0}, {"date": "2013-02-11", "close": 0.14598, "volume": 10275.0}, {"date": "2013-02-12", "close": 0.131382, "volume": 10275.0}, {"date": "2013-02-13", "close": 0.136248, "volume": 5138.0}, {"date": "2013-02-14", "close": 0.131382, "volume": 25688.0}, {"date": "2013-02-15", "close": 0.131382, "volume": 20311.0}, {"date": "2013-02-18", "close": 0.141114, "volume": 12844.0}, {"date": "2013-02-19", "close": 0.14598, "volume": 17879.0}, {"date": "2013-02-20", "close": 0.131382, "volume": 30312.0}, {"date": "2013-02-25", "close": 0.131382, "volume": 86808.0}, {"date": "2013-02-26", "close": 0.12165, "volume": 75172.0}, {"date": "2013-02-28", "close": 0.116784, "volume": 49503.0}, {"date": "2013-03-01", "close": 0.116784, "volume": 123305.0}, {"date": "2013-03-04", "close": 0.111918, "volume": 102754.0}, {"date": "2013-03-08", "close": 0.111918, "volume": 46239.0}, {"date": "2013-03-12", "close": 0.116784, "volume": 210645.0}, {"date": "2013-03-13", "close": 0.116784, "volume": 51377.0}, {"date": "2013-03-15", "close": 0.116784, "volume": 25688.0}, {"date": "2013-03-19", "close": 0.116784, "volume": 25688.0}, {"date": "2013-03-20", "close": 0.111918, "volume": 8220.0}, {"date": "2013-03-21", "close": 0.107052, "volume": 128442.0}, {"date": "2013-03-22", "close": 0.107052, "volume": 102754.0}, {"date": "2013-03-25", "close": 0.107052, "volume": 36478.0}, {"date": "2013-03-27", "close": 0.116784, "volume": 114057.0}, {"date": "2013-04-03", "close": 0.107052, "volume": 30177.0}, {"date": "2013-04-08", "close": 0.107052, "volume": 13769.0}, {"date": "2013-04-15", "close": 0.09732, "volume": 5138.0}, {"date": "2013-04-16", "close": 0.09732, "volume": 43395.0}, {"date": "2013-04-17", "close": 0.09732, "volume": 7450.0}, {"date": "2013-04-18", "close": 0.09732, "volume": 18.0}, {"date": "2013-05-03", "close": 0.0759096, "volume": 389.0}, {"date": "2013-05-06", "close": 0.0759096, "volume": 30827.0}, {"date": "2013-05-08", "close": 0.082722, "volume": 10275.0}, {"date": "2013-05-15", "close": 0.082722, "volume": 60111.0}, {"date": "2013-05-16", "close": 0.068124, "volume": 44441.0}, {"date": "2013-05-17", "close": 0.058392, "volume": 50092.0}, {"date": "2013-05-24", "close": 0.058392, "volume": 20551.0}, {"date": "2013-06-06", "close": 0.0593652, "volume": 5094.0}, {"date": "2013-06-11", "close": 0.058392, "volume": 10275.0}, {"date": "2013-06-12", "close": 0.063258, "volume": 17717.0}, {"date": "2013-06-13", "close": 0.058392, "volume": 40213.0}, {"date": "2013-06-17", "close": 0.058392, "volume": 38394.0}, {"date": "2013-06-18", "close": 0.058392, "volume": 23258.0}, {"date": "2013-06-20", "close": 0.053526, "volume": 36478.0}, {"date": "2013-06-21", "close": 0.04866, "volume": 92478.0}, {"date": "2013-06-25", "close": 0.04866, "volume": 31854.0}, {"date": "2013-06-26", "close": 0.043794, "volume": 12844.0}, {"date": "2013-07-24", "close": 0.04866, "volume": 12844.0}, {"date": "2013-07-26", "close": 0.04866, "volume": 24301.0}, {"date": "2013-08-01", "close": 0.038928, "volume": 19369.0}, {"date": "2013-08-02", "close": 0.038928, "volume": 15413.0}, {"date": "2013-08-05", "close": 0.038928, "volume": 54460.0}, {"date": "2013-08-13", "close": 0.0399012, "volume": 35920.0}, {"date": "2013-08-16", "close": 0.0399012, "volume": 46283.0}, {"date": "2013-08-21", "close": 0.0379548, "volume": 13607.0}, {"date": "2013-08-23", "close": 0.034062, "volume": 154131.0}, {"date": "2013-08-27", "close": 0.0330888, "volume": 97616.0}, {"date": "2013-08-28", "close": 0.0301692, "volume": 30826.0}, {"date": "2013-08-30", "close": 0.0330888, "volume": 19009.0}, {"date": "2013-09-03", "close": 0.0330888, "volume": 3596.0}, {"date": "2013-09-06", "close": 0.0330888, "volume": 30826.0}, {"date": "2013-09-10", "close": 0.0330888, "volume": 15413.0}, {"date": "2013-09-11", "close": 0.0311424, "volume": 282821.0}, {"date": "2013-09-13", "close": 0.034062, "volume": 4758.0}, {"date": "2013-09-19", "close": 0.038928, "volume": 20551.0}, {"date": "2013-09-20", "close": 0.038928, "volume": 11683.0}, {"date": "2013-09-23", "close": 0.0418476, "volume": 43938.0}, {"date": "2013-09-24", "close": 0.0457404, "volume": 130248.0}, {"date": "2013-09-25", "close": 0.0408744, "volume": 205508.0}, {"date": "2013-09-26", "close": 0.0408744, "volume": 12844.0}, {"date": "2013-10-03", "close": 0.04866, "volume": 15413.0}, {"date": "2013-10-04", "close": 0.0457404, "volume": 116626.0}, {"date": "2013-10-08", "close": 0.0467136, "volume": 57542.0}, {"date": "2013-10-16", "close": 0.038928, "volume": 18206.0}, {"date": "2013-11-04", "close": 0.0447672, "volume": 11784.0}, {"date": "2013-11-06", "close": 0.04866, "volume": 39593.0}, {"date": "2013-11-11", "close": 0.04866, "volume": 65216.0}, {"date": "2013-11-14", "close": 0.04866, "volume": 58089.0}, {"date": "2013-11-20", "close": 0.0418476, "volume": 135122.0}, {"date": "2013-11-21", "close": 0.0408744, "volume": 128442.0}, {"date": "2013-11-22", "close": 0.0408744, "volume": 281031.0}, {"date": "2013-11-25", "close": 0.0408744, "volume": 19166.0}, {"date": "2013-12-02", "close": 0.038928, "volume": 6782.0}, {"date": "2013-12-04", "close": 0.043794, "volume": 51377.0}, {"date": "2013-12-05", "close": 0.043794, "volume": 12330.0}, {"date": "2013-12-06", "close": 0.0408744, "volume": 39046.0}, {"date": "2013-12-10", "close": 0.0408744, "volume": 61652.0}, {"date": "2013-12-12", "close": 0.038928, "volume": 43670.0}, {"date": "2013-12-13", "close": 0.038928, "volume": 71928.0}, {"date": "2013-12-20", "close": 0.0408744, "volume": 41102.0}, {"date": "2013-12-23", "close": 0.043794, "volume": 51377.0}, {"date": "2014-01-10", "close": 0.0457404, "volume": 23120.0}, {"date": "2014-01-15", "close": 0.043794, "volume": 113029.0}, {"date": "2014-01-16", "close": 0.0457404, "volume": 53946.0}, {"date": "2014-01-20", "close": 0.053526, "volume": 292254.0}, {"date": "2014-01-22", "close": 0.058392, "volume": 181532.0}, {"date": "2014-01-24", "close": 0.077856, "volume": 102754.0}, {"date": "2014-01-28", "close": 0.087588, "volume": 129584.0}, {"date": "2014-02-03", "close": 0.087588, "volume": 57086.0}, {"date": "2014-02-04", "close": 0.0690972, "volume": 51377.0}, {"date": "2014-02-05", "close": 0.0690972, "volume": 30518.0}, {"date": "2014-02-06", "close": 0.0690972, "volume": 292180.0}, {"date": "2014-02-11", "close": 0.0690972, "volume": null}, {"date": "2014-02-14", "close": 0.04866, "volume": 10275.0}, {"date": "2014-02-19", "close": 0.053526, "volume": 128443.0}, {"date": "2014-02-21", "close": 0.0544992, "volume": 178107.0}, {"date": "2014-02-26", "close": 0.053526, "volume": 17803.0}, {"date": "2014-03-10", "close": 0.04866, "volume": 35339.0}, {"date": "2014-03-12", "close": 0.0408744, "volume": 118558.0}, {"date": "2014-03-13", "close": 0.0408744, "volume": 1541.0}, {"date": "2014-03-17", "close": 0.0447672, "volume": 51377.0}, {"date": "2014-03-19", "close": 0.0428208, "volume": 31238.0}, {"date": "2014-03-20", "close": 0.038928, "volume": 82255.0}, {"date": "2014-03-24", "close": 0.038928, "volume": 30517.0}, {"date": "2014-03-26", "close": 0.0408744, "volume": 10275.0}, {"date": "2014-03-27", "close": 0.0418476, "volume": 25688.0}, {"date": "2014-03-28", "close": 0.07299, "volume": 2500013.0}, {"date": "2014-03-31", "close": 0.0807756, "volume": 1225721.0}, {"date": "2014-04-01", "close": 0.087588, "volume": 811345.0}, {"date": "2014-04-02", "close": 0.0807756, "volume": 686344.0}, {"date": "2014-04-03", "close": 0.068124, "volume": 487345.0}, {"date": "2014-04-04", "close": 0.063258, "volume": 572072.0}, {"date": "2014-04-07", "close": 0.0613116, "volume": 184810.0}, {"date": "2014-04-08", "close": 0.0593652, "volume": 322952.0}, {"date": "2014-04-09", "close": 0.0690972, "volume": 59597.0}, {"date": "2014-04-10", "close": 0.0671508, "volume": 34936.0}, {"date": "2014-04-11", "close": 0.0690972, "volume": 35964.0}, {"date": "2014-04-14", "close": 0.068124, "volume": 14678.0}, {"date": "2014-04-16", "close": 0.058392, "volume": 51377.0}, {"date": "2014-04-22", "close": 0.058392, "volume": 4110.0}, {"date": "2014-04-23", "close": 0.0603384, "volume": 15413.0}, {"date": "2014-04-24", "close": 0.058392, "volume": 68845.0}, {"date": "2014-04-29", "close": 0.058392, "volume": 16441.0}, {"date": "2014-04-30", "close": 0.0661776, "volume": 51377.0}, {"date": "2014-05-01", "close": 0.068124, "volume": 256885.0}, {"date": "2014-05-02", "close": 0.0671508, "volume": 277435.0}, {"date": "2014-05-05", "close": 0.063258, "volume": 113029.0}, {"date": "2014-05-06", "close": 0.063258, "volume": 71928.0}, {"date": "2014-05-07", "close": 0.068124, "volume": 194811.0}, {"date": "2014-05-08", "close": 0.0671508, "volume": 102754.0}, {"date": "2014-05-12", "close": 0.068124, "volume": 215783.0}, {"date": "2014-05-13", "close": 0.0690972, "volume": 334566.0}, {"date": "2014-05-14", "close": 0.0739632, "volume": 400156.0}, {"date": "2014-05-15", "close": 0.07299, "volume": 456912.0}, {"date": "2014-05-16", "close": 0.07299, "volume": 171118.0}, {"date": "2014-05-19", "close": 0.0720168, "volume": 5138.0}, {"date": "2014-05-20", "close": 0.0720168, "volume": 15413.0}, {"date": "2014-05-21", "close": 0.0642312, "volume": 92479.0}, {"date": "2014-05-22", "close": 0.0720168, "volume": 13358.0}, {"date": "2014-05-23", "close": 0.07299, "volume": 30826.0}, {"date": "2014-05-26", "close": 0.0700704, "volume": 136149.0}, {"date": "2014-05-27", "close": 0.0700704, "volume": 151562.0}, {"date": "2014-05-28", "close": 0.0700704, "volume": 82203.0}, {"date": "2014-05-29", "close": 0.0710436, "volume": 14386.0}, {"date": "2014-05-30", "close": 0.0710436, "volume": 13615.0}, {"date": "2014-06-02", "close": 0.07299, "volume": 154131.0}, {"date": "2014-06-03", "close": 0.063258, "volume": 175708.0}, {"date": "2014-06-04", "close": 0.0652044, "volume": 14386.0}, {"date": "2014-06-10", "close": 0.0720168, "volume": 165804.0}, {"date": "2014-06-11", "close": 0.068124, "volume": 57827.0}, {"date": "2014-06-12", "close": 0.0720168, "volume": 236334.0}, {"date": "2014-06-13", "close": 0.07299, "volume": 30826.0}, {"date": "2014-06-16", "close": 0.07299, "volume": 794297.0}, {"date": "2014-06-18", "close": 0.068124, "volume": 57542.0}, {"date": "2014-06-19", "close": 0.068124, "volume": 33945.0}, {"date": "2014-06-20", "close": 0.068124, "volume": 435887.0}, {"date": "2014-06-23", "close": 0.0642312, "volume": 108427.0}, {"date": "2014-06-24", "close": 0.063258, "volume": 96508.0}, {"date": "2014-06-25", "close": 0.0593652, "volume": 58136.0}, {"date": "2014-06-26", "close": 0.0593652, "volume": 87341.0}, {"date": "2014-06-27", "close": 0.0603384, "volume": 82287.0}, {"date": "2014-06-30", "close": 0.0671508, "volume": 178949.0}, {"date": "2014-07-01", "close": 0.068124, "volume": 34961.0}, {"date": "2014-07-03", "close": 0.077856, "volume": 20551.0}, {"date": "2014-07-04", "close": 0.0788292, "volume": 178236.0}, {"date": "2014-07-07", "close": 0.082722, "volume": 62710.0}, {"date": "2014-07-08", "close": 0.082722, "volume": 46239.0}, {"date": "2014-07-10", "close": 0.087588, "volume": 118323.0}, {"date": "2014-07-11", "close": 0.07299, "volume": 236991.0}, {"date": "2014-07-14", "close": 0.0661776, "volume": 133580.0}, {"date": "2014-07-16", "close": 0.068124, "volume": 10275.0}, {"date": "2014-07-17", "close": 0.063258, "volume": 20551.0}, {"date": "2014-07-18", "close": 0.063258, "volume": 18664.0}, {"date": "2014-07-25", "close": 0.0690972, "volume": 42129.0}, {"date": "2014-07-28", "close": 0.0661776, "volume": 52008.0}, {"date": "2014-07-29", "close": 0.063258, "volume": 12164.0}, {"date": "2014-07-30", "close": 0.0661776, "volume": 123623.0}, {"date": "2014-07-31", "close": 0.068124, "volume": 26716.0}, {"date": "2014-08-04", "close": 0.0710436, "volume": 40184.0}, {"date": "2014-08-05", "close": 0.068124, "volume": 14180.0}, {"date": "2014-08-06", "close": 0.0671508, "volume": 52899.0}, {"date": "2014-08-07", "close": 0.0671508, "volume": 27758.0}, {"date": "2014-08-08", "close": 0.0661776, "volume": 121235.0}, {"date": "2014-08-12", "close": 0.0652044, "volume": 31659.0}, {"date": "2014-08-13", "close": 0.0652044, "volume": 6322.0}, {"date": "2014-08-14", "close": 0.0622848, "volume": 82203.0}, {"date": "2014-08-15", "close": 0.0622848, "volume": 20551.0}, {"date": "2014-08-18", "close": 0.0603384, "volume": 25688.0}, {"date": "2014-08-19", "close": 0.0613116, "volume": 15247.0}, {"date": "2014-08-21", "close": 0.0622848, "volume": 41102.0}, {"date": "2014-08-22", "close": 0.0603384, "volume": 2517.0}, {"date": "2014-08-26", "close": 0.0603384, "volume": 1838.0}, {"date": "2014-08-27", "close": 0.0593652, "volume": 82162.0}, {"date": "2014-08-28", "close": 0.0593652, "volume": 101991.0}, {"date": "2014-08-29", "close": 0.0593652, "volume": 4110.0}, {"date": "2014-09-01", "close": 0.0593652, "volume": 50349.0}, {"date": "2014-09-02", "close": 0.0593652, "volume": 10275.0}, {"date": "2014-09-05", "close": 0.0593652, "volume": 41102.0}, {"date": "2014-09-08", "close": 0.0593652, "volume": 5994.0}, {"date": "2014-09-12", "close": 0.0593652, "volume": 295695.0}, {"date": "2014-09-15", "close": 0.053526, "volume": 166697.0}, {"date": "2014-09-19", "close": 0.04866, "volume": 12330.0}, {"date": "2014-09-29", "close": 0.0428208, "volume": 129580.0}, {"date": "2014-10-01", "close": 0.038928, "volume": 359015.0}, {"date": "2014-10-02", "close": 0.0379548, "volume": 30202.0}, {"date": "2014-10-10", "close": 0.038928, "volume": 18496.0}, {"date": "2014-10-15", "close": 0.034062, "volume": 12844.0}, {"date": "2014-10-20", "close": 0.038928, "volume": 146534.0}, {"date": "2014-10-21", "close": 0.04866, "volume": 1137.0}, {"date": "2014-10-22", "close": 0.053526, "volume": 8831.0}, {"date": "2014-10-29", "close": 0.04866, "volume": 30826.0}, {"date": "2014-10-30", "close": 0.043794, "volume": 11508.0}, {"date": "2014-10-31", "close": 0.038928, "volume": 30384.0}, {"date": "2014-11-03", "close": 0.043794, "volume": 30826.0}, {"date": "2014-11-06", "close": 0.043794, "volume": 6983.0}, {"date": "2014-11-10", "close": 0.043794, "volume": 3292.0}, {"date": "2014-11-11", "close": 0.0399012, "volume": 35964.0}, {"date": "2014-11-12", "close": 0.038928, "volume": 72955.0}, {"date": "2014-11-13", "close": 0.038928, "volume": 11091.0}, {"date": "2014-11-14", "close": 0.038928, "volume": 102754.0}, {"date": "2014-11-17", "close": 0.038928, "volume": 25688.0}, {"date": "2014-11-18", "close": 0.038928, "volume": 5397.0}, {"date": "2014-11-21", "close": 0.038928, "volume": 32953.0}, {"date": "2014-12-01", "close": 0.0360084, "volume": 5138.0}, {"date": "2014-12-03", "close": 0.0350352, "volume": 96340.0}, {"date": "2014-12-04", "close": 0.029196, "volume": 150940.0}, {"date": "2014-12-09", "close": 0.029196, "volume": 63304.0}, {"date": "2014-12-11", "close": 0.029196, "volume": 26716.0}, {"date": "2014-12-12", "close": 0.0253032, "volume": 11203.0}, {"date": "2014-12-15", "close": 0.0253032, "volume": 27401.0}, {"date": "2014-12-23", "close": 0.029196, "volume": 71928.0}, {"date": "2014-12-29", "close": 0.0282228, "volume": 462392.0}, {"date": "2014-12-30", "close": 0.02433, "volume": 86798.0}, {"date": "2015-01-02", "close": 0.0262764, "volume": 50207.0}, {"date": "2015-01-05", "close": 0.0272496, "volume": 4110.0}, {"date": "2015-01-07", "close": 0.0204372, "volume": 36478.0}, {"date": "2015-01-12", "close": 0.0175176, "volume": 433851.0}, {"date": "2015-01-14", "close": 0.019464, "volume": 2852.0}, {"date": "2015-01-15", "close": 0.019464, "volume": 10275.0}, {"date": "2015-01-16", "close": 0.0214104, "volume": 125976.0}, {"date": "2015-01-19", "close": 0.02433, "volume": 77065.0}, {"date": "2015-01-21", "close": 0.0282228, "volume": 172396.0}, {"date": "2015-01-22", "close": 0.0330888, "volume": 88688.0}, {"date": "2015-01-28", "close": 0.0330888, "volume": 5138.0}, {"date": "2015-02-02", "close": 0.0330888, "volume": 102754.0}, {"date": "2015-02-04", "close": 0.0311424, "volume": 22264.0}, {"date": "2015-02-05", "close": 0.0301692, "volume": 5386.0}, {"date": "2015-02-06", "close": 0.0301692, "volume": 47764.0}, {"date": "2015-02-11", "close": 0.0184908, "volume": 8469.0}, {"date": "2015-02-12", "close": 0.0223836, "volume": 190343.0}, {"date": "2015-02-13", "close": 0.02433, "volume": 67039.0}, {"date": "2015-02-17", "close": 0.0262764, "volume": 282417.0}, {"date": "2015-02-18", "close": 0.0262764, "volume": 23189.0}, {"date": "2015-02-20", "close": 0.0262764, "volume": 51301.0}, {"date": "2015-02-27", "close": 0.034062, "volume": 25688.0}, {"date": "2015-03-04", "close": 0.038928, "volume": 279237.0}, {"date": "2015-03-06", "close": 0.0301692, "volume": 339879.0}, {"date": "2015-03-10", "close": 0.0321156, "volume": 15570.0}, {"date": "2015-03-11", "close": 0.029196, "volume": 20551.0}, {"date": "2015-03-17", "close": 0.029196, "volume": 4516.0}, {"date": "2015-03-19", "close": 0.0282228, "volume": 87341.0}, {"date": "2015-03-20", "close": 0.029196, "volume": 6885.0}, {"date": "2015-03-24", "close": 0.0321156, "volume": 30681.0}, {"date": "2015-03-25", "close": 0.029196, "volume": 7251.0}, {"date": "2015-03-27", "close": 0.029196, "volume": 28771.0}, {"date": "2015-04-02", "close": 0.0311424, "volume": 95047.0}, {"date": "2015-04-07", "close": 0.029196, "volume": 18745.0}, {"date": "2015-04-08", "close": 0.029196, "volume": 11163.0}, {"date": "2015-04-09", "close": 0.029196, "volume": 6284.0}, {"date": "2015-04-10", "close": 0.0321156, "volume": 71928.0}, {"date": "2015-04-14", "close": 0.0399012, "volume": 220386.0}, {"date": "2015-04-15", "close": 0.0544992, "volume": 671611.0}, {"date": "2015-04-16", "close": 0.04866, "volume": 10275.0}, {"date": "2015-04-17", "close": 0.04866, "volume": 123305.0}, {"date": "2015-04-20", "close": 0.0476868, "volume": 20551.0}, {"date": "2015-04-21", "close": 0.0418476, "volume": 21172.0}, {"date": "2015-04-22", "close": 0.038928, "volume": 94411.0}, {"date": "2015-04-24", "close": 0.038928, "volume": 51377.0}, {"date": "2015-04-27", "close": 0.034062, "volume": 119708.0}, {"date": "2015-04-28", "close": 0.034062, "volume": 281320.0}, {"date": "2015-04-29", "close": 0.0282228, "volume": 29632.0}, {"date": "2015-04-30", "close": 0.0272496, "volume": 25784.0}, {"date": "2015-05-01", "close": 0.0272496, "volume": 74606.0}, {"date": "2015-05-04", "close": 0.0272496, "volume": 51377.0}, {"date": "2015-05-07", "close": 0.0321156, "volume": 20551.0}, {"date": "2015-05-08", "close": 0.0321156, "volume": 20551.0}, {"date": "2015-05-11", "close": 0.029196, "volume": 51377.0}, {"date": "2015-05-12", "close": 0.0282228, "volume": 20551.0}, {"date": "2015-05-13", "close": 0.029196, "volume": 160701.0}, {"date": "2015-05-18", "close": 0.029196, "volume": 29264.0}, {"date": "2015-05-19", "close": 0.0311424, "volume": 134631.0}, {"date": "2015-05-22", "close": 0.029196, "volume": 205508.0}, {"date": "2015-05-25", "close": 0.0272496, "volume": 172603.0}, {"date": "2015-05-29", "close": 0.0253032, "volume": 24328.0}, {"date": "2015-06-04", "close": 0.0272496, "volume": 62057.0}, {"date": "2015-06-05", "close": 0.029196, "volume": 61652.0}, {"date": "2015-06-09", "close": 0.0311424, "volume": 205508.0}, {"date": "2015-06-10", "close": 0.029196, "volume": 99858.0}, {"date": "2015-06-11", "close": 0.029196, "volume": 51377.0}, {"date": "2015-06-12", "close": 0.0311424, "volume": 17263.0}, {"date": "2015-06-15", "close": 0.0253032, "volume": 68903.0}, {"date": "2015-06-23", "close": 0.0214104, "volume": 51377.0}, {"date": "2015-06-24", "close": 0.0233568, "volume": 309299.0}, {"date": "2015-06-25", "close": 0.0233568, "volume": 135430.0}, {"date": "2015-06-29", "close": 0.0233568, "volume": 8796.0}, {"date": "2015-07-06", "close": 0.029196, "volume": 154131.0}, {"date": "2015-07-29", "close": 0.0233568, "volume": 51377.0}, {"date": "2015-07-30", "close": 0.0253032, "volume": 154131.0}, {"date": "2015-08-11", "close": 0.0272496, "volume": 124651.0}, {"date": "2015-08-12", "close": 0.0282228, "volume": 168923.0}, {"date": "2015-08-14", "close": 0.0253032, "volume": 82203.0}, {"date": "2015-08-17", "close": 0.0253032, "volume": 6116.0}, {"date": "2015-08-18", "close": 0.0262764, "volume": 12605.0}, {"date": "2015-08-19", "close": 0.0272496, "volume": 57493.0}, {"date": "2015-08-25", "close": 0.029196, "volume": 30681.0}, {"date": "2015-08-27", "close": 0.029196, "volume": 15171.0}, {"date": "2015-08-31", "close": 0.0282228, "volume": 114182.0}, {"date": "2015-09-07", "close": 0.0282228, "volume": 3596.0}, {"date": "2015-09-08", "close": 0.029196, "volume": 123305.0}, {"date": "2015-09-14", "close": 0.0321156, "volume": 30826.0}, {"date": "2015-09-17", "close": 0.0321156, "volume": 39923.0}, {"date": "2015-09-18", "close": 0.0321156, "volume": 61652.0}, {"date": "2015-09-22", "close": 0.0321156, "volume": 9035.0}, {"date": "2015-09-28", "close": 0.0311424, "volume": 16441.0}, {"date": "2015-09-29", "close": 0.029196, "volume": 21326.0}, {"date": "2015-09-30", "close": 0.029196, "volume": 10275.0}, {"date": "2015-10-01", "close": 0.029196, "volume": 11967.0}, {"date": "2015-10-02", "close": 0.029196, "volume": 82203.0}, {"date": "2015-10-05", "close": 0.0321156, "volume": 27744.0}, {"date": "2015-10-06", "close": 0.0321156, "volume": 3083.0}, {"date": "2015-10-12", "close": 0.029196, "volume": 12202.0}, {"date": "2015-10-15", "close": 0.029196, "volume": 35039.0}, {"date": "2015-10-21", "close": 0.0282228, "volume": 49855.0}, {"date": "2015-10-23", "close": 0.0272496, "volume": 86717.0}, {"date": "2015-10-26", "close": 0.02433, "volume": 120222.0}, {"date": "2015-10-27", "close": 0.0282228, "volume": 82203.0}, {"date": "2015-10-28", "close": 0.029196, "volume": 20551.0}, {"date": "2015-10-29", "close": 0.0311424, "volume": 369119.0}, {"date": "2015-10-30", "close": 0.0311424, "volume": 82203.0}, {"date": "2015-11-05", "close": 0.029196, "volume": 30826.0}, {"date": "2015-11-06", "close": 0.0272496, "volume": 75010.0}, {"date": "2015-11-12", "close": 0.0262764, "volume": 49093.0}, {"date": "2015-11-16", "close": 0.0262764, "volume": 17860.0}, {"date": "2015-11-19", "close": 0.0262764, "volume": 19523.0}, {"date": "2015-11-23", "close": 0.0262764, "volume": 23471.0}, {"date": "2015-11-24", "close": 0.02433, "volume": 223636.0}, {"date": "2015-11-25", "close": 0.0253032, "volume": 28552.0}, {"date": "2015-11-30", "close": 0.0262764, "volume": 105028.0}, {"date": "2015-12-01", "close": 0.02433, "volume": 16924.0}, {"date": "2015-12-02", "close": 0.02433, "volume": 152746.0}, {"date": "2015-12-04", "close": 0.0214104, "volume": 37711.0}, {"date": "2015-12-10", "close": 0.0204372, "volume": 92478.0}, {"date": "2015-12-17", "close": 0.0204372, "volume": 23976.0}, {"date": "2015-12-18", "close": 0.0214104, "volume": 15413.0}, {"date": "2015-12-30", "close": 0.0204372, "volume": 51377.0}, {"date": "2015-12-31", "close": 0.0204372, "volume": 19756.0}, {"date": "2016-01-14", "close": 0.0204372, "volume": 25688.0}, {"date": "2016-01-15", "close": 0.0214104, "volume": 20551.0}, {"date": "2016-01-18", "close": 0.0204372, "volume": 61652.0}, {"date": "2016-01-28", "close": 0.0223836, "volume": 17527.0}, {"date": "2016-02-02", "close": 0.0233568, "volume": 23575.0}, {"date": "2016-02-05", "close": 0.02433, "volume": 7193.0}, {"date": "2016-02-12", "close": 0.02433, "volume": 18496.0}, {"date": "2016-02-15", "close": 0.0204372, "volume": 29799.0}, {"date": "2016-02-17", "close": 0.0214104, "volume": 23097.0}, {"date": "2016-02-18", "close": 0.0214104, "volume": 13468.0}, {"date": "2016-02-24", "close": 0.0204372, "volume": 15413.0}, {"date": "2016-03-04", "close": 0.02433, "volume": 123305.0}, {"date": "2016-03-07", "close": 0.02433, "volume": 36919.0}, {"date": "2016-03-11", "close": 0.0204372, "volume": 202445.0}, {"date": "2016-03-14", "close": 0.0204372, "volume": 6162.0}, {"date": "2016-03-18", "close": 0.0204372, "volume": 30826.0}, {"date": "2016-03-23", "close": 0.0204372, "volume": 85396.0}, {"date": "2016-03-29", "close": 0.0204372, "volume": 11814.0}, {"date": "2016-04-15", "close": 0.019464, "volume": 30422.0}, {"date": "2016-04-21", "close": 0.0253032, "volume": 151107.0}, {"date": "2016-04-22", "close": 0.0321156, "volume": 565633.0}, {"date": "2016-04-26", "close": 0.0321156, "volume": 154131.0}, {"date": "2016-04-29", "close": 0.0330888, "volume": 61652.0}, {"date": "2016-05-02", "close": 0.0311424, "volume": 217164.0}, {"date": "2016-05-03", "close": 0.0301692, "volume": 10275.0}, {"date": "2016-05-06", "close": 0.038928, "volume": 432016.0}, {"date": "2016-05-09", "close": 0.0457404, "volume": 429449.0}, {"date": "2016-05-10", "close": 0.0369816, "volume": 217819.0}, {"date": "2016-05-11", "close": 0.0350352, "volume": 133838.0}, {"date": "2016-05-12", "close": 0.0321156, "volume": 15148.0}, {"date": "2016-05-13", "close": 0.0360084, "volume": 41102.0}, {"date": "2016-05-16", "close": 0.0360084, "volume": 20551.0}, {"date": "2016-05-19", "close": 0.0360084, "volume": 15413.0}, {"date": "2016-05-20", "close": 0.0321156, "volume": 20551.0}, {"date": "2016-05-25", "close": 0.0330888, "volume": 20588.0}, {"date": "2016-05-30", "close": 0.0330888, "volume": 1541.0}, {"date": "2016-05-31", "close": 0.0350352, "volume": 102754.0}, {"date": "2016-06-01", "close": 0.0379548, "volume": 143529.0}, {"date": "2016-06-03", "close": 0.038928, "volume": 75597.0}, {"date": "2016-06-07", "close": 0.0350352, "volume": 1028.0}, {"date": "2016-06-10", "close": 0.034062, "volume": 217691.0}, {"date": "2016-06-14", "close": 0.0311424, "volume": 16697.0}, {"date": "2016-06-16", "close": 0.034062, "volume": 256885.0}, {"date": "2016-06-17", "close": 0.038928, "volume": 755754.0}, {"date": "2016-06-20", "close": 0.0379548, "volume": 59490.0}, {"date": "2016-06-21", "close": 0.0399012, "volume": 6679.0}, {"date": "2016-06-23", "close": 0.0360084, "volume": 115084.0}, {"date": "2016-06-24", "close": 0.0321156, "volume": 61652.0}, {"date": "2016-06-28", "close": 0.034062, "volume": 102754.0}, {"date": "2016-06-29", "close": 0.0330888, "volume": 133540.0}, {"date": "2016-07-08", "close": 0.0330888, "volume": 534320.0}, {"date": "2016-07-11", "close": 0.0321156, "volume": 72600.0}, {"date": "2016-07-12", "close": 0.0321156, "volume": 60947.0}, {"date": "2016-07-18", "close": 0.0360084, "volume": 84963.0}, {"date": "2016-07-19", "close": 0.0379548, "volume": 163635.0}, {"date": "2016-07-20", "close": 0.0379548, "volume": 461365.0}, {"date": "2016-07-21", "close": 0.0379548, "volume": 224069.0}, {"date": "2016-07-22", "close": 0.0360084, "volume": 169537.0}, {"date": "2016-07-26", "close": 0.0350352, "volume": 27802.0}, {"date": "2016-07-28", "close": 0.0369816, "volume": 11280.0}, {"date": "2016-07-29", "close": 0.0350352, "volume": 164406.0}, {"date": "2016-08-02", "close": 0.0350352, "volume": 103389.0}, {"date": "2016-08-03", "close": 0.0350352, "volume": 104809.0}, {"date": "2016-08-04", "close": 0.034062, "volume": 14386.0}, {"date": "2016-08-05", "close": 0.0369816, "volume": 123305.0}, {"date": "2016-08-08", "close": 0.0369816, "volume": 14129.0}, {"date": "2016-08-09", "close": 0.0369816, "volume": 28321.0}, {"date": "2016-08-11", "close": 0.0379548, "volume": 5386.0}, {"date": "2016-08-12", "close": 0.0369816, "volume": 102754.0}, {"date": "2016-08-16", "close": 0.0360084, "volume": 20551.0}, {"date": "2016-08-18", "close": 0.0330888, "volume": 25688.0}, {"date": "2016-08-25", "close": 0.0282228, "volume": 23593.0}, {"date": "2016-08-29", "close": 0.0311424, "volume": 113029.0}, {"date": "2016-08-30", "close": 0.032, "volume": 22961.0}, {"date": "2016-08-31", "close": 0.03, "volume": 65000.0}, {"date": "2016-09-07", "close": 0.03, "volume": 60000.0}, {"date": "2016-09-08", "close": 0.035, "volume": 14285.0}, {"date": "2016-09-09", "close": 0.03, "volume": 32000.0}, {"date": "2016-09-12", "close": 0.03, "volume": 600000.0}, {"date": "2016-09-15", "close": 0.032, "volume": 249000.0}, {"date": "2016-09-16", "close": 0.032, "volume": 3816.0}, {"date": "2016-09-20", "close": 0.036, "volume": 130715.0}, {"date": "2016-09-21", "close": 0.032, "volume": 150000.0}, {"date": "2016-09-23", "close": 0.032, "volume": 500000.0}, {"date": "2016-09-26", "close": 0.031, "volume": 310000.0}, {"date": "2016-09-28", "close": 0.03, "volume": 208314.0}, {"date": "2016-09-29", "close": 0.029, "volume": 725256.0}, {"date": "2016-09-30", "close": 0.03, "volume": 528550.0}, {"date": "2016-10-03", "close": 0.032, "volume": 1933060.0}, {"date": "2016-10-04", "close": 0.031, "volume": 1050000.0}, {"date": "2016-10-05", "close": 0.034, "volume": 290000.0}, {"date": "2016-10-06", "close": 0.034, "volume": 1599625.0}, {"date": "2016-10-07", "close": 0.032, "volume": 1198059.0}, {"date": "2016-10-10", "close": 0.034, "volume": 158823.0}, {"date": "2016-10-12", "close": 0.032, "volume": 100000.0}, {"date": "2016-10-13", "close": 0.032, "volume": 58823.0}, {"date": "2016-10-14", "close": 0.032, "volume": 554827.0}, {"date": "2016-10-17", "close": 0.032, "volume": 433100.0}, {"date": "2016-10-18", "close": 0.037, "volume": 1774224.0}, {"date": "2016-10-19", "close": 0.037, "volume": 1202028.0}, {"date": "2016-10-20", "close": 0.037, "volume": 522349.0}, {"date": "2016-10-21", "close": 0.04, "volume": 964494.0}, {"date": "2016-10-24", "close": 0.041, "volume": 810092.0}, {"date": "2016-10-25", "close": 0.041, "volume": 277803.0}, {"date": "2016-10-26", "close": 0.038, "volume": 392414.0}, {"date": "2016-10-27", "close": 0.038, "volume": 300000.0}, {"date": "2016-10-28", "close": 0.042, "volume": 196515.0}, {"date": "2016-11-01", "close": 0.044, "volume": 5098498.0}, {"date": "2016-11-02", "close": 0.047, "volume": 4528247.0}, {"date": "2016-11-03", "close": 0.047, "volume": 1966644.0}, {"date": "2016-11-04", "close": 0.047, "volume": 968098.0}, {"date": "2016-11-07", "close": 0.046, "volume": 702100.0}, {"date": "2016-11-08", "close": 0.047, "volume": 1330064.0}, {"date": "2016-11-09", "close": 0.045, "volume": 943988.0}, {"date": "2016-11-10", "close": 0.049, "volume": 1027187.0}, {"date": "2016-11-11", "close": 0.05, "volume": 1116007.0}, {"date": "2016-11-14", "close": 0.048, "volume": 1238932.0}, {"date": "2016-11-15", "close": 0.05, "volume": 258238.0}, {"date": "2016-11-16", "close": 0.049, "volume": 260305.0}, {"date": "2016-11-17", "close": 0.047, "volume": 346000.0}, {"date": "2016-11-18", "close": 0.045, "volume": 237659.0}, {"date": "2016-11-21", "close": 0.045, "volume": 1666617.0}, {"date": "2016-11-22", "close": 0.045, "volume": 189291.0}, {"date": "2016-11-23", "close": 0.046, "volume": 293071.0}, {"date": "2016-11-24", "close": 0.045, "volume": 1739428.0}, {"date": "2016-11-25", "close": 0.045, "volume": 443089.0}, {"date": "2016-11-28", "close": 0.045, "volume": 200000.0}, {"date": "2016-11-29", "close": 0.044, "volume": 139223.0}, {"date": "2016-11-30", "close": 0.046, "volume": 403330.0}, {"date": "2016-12-01", "close": 0.049, "volume": 2660368.0}, {"date": "2016-12-02", "close": 0.056, "volume": 2208589.0}, {"date": "2016-12-05", "close": 0.067, "volume": 3183760.0}, {"date": "2016-12-06", "close": 0.065, "volume": 1748353.0}, {"date": "2016-12-07", "close": 0.065, "volume": 1374565.0}, {"date": "2016-12-08", "close": 0.074, "volume": 3180983.0}, {"date": "2016-12-09", "close": 0.07, "volume": 3662373.0}, {"date": "2016-12-12", "close": 0.066, "volume": 668229.0}, {"date": "2016-12-13", "close": 0.064, "volume": 910566.0}, {"date": "2016-12-14", "close": 0.063, "volume": 938328.0}, {"date": "2016-12-15", "close": 0.053, "volume": 5146688.0}, {"date": "2016-12-16", "close": 0.05, "volume": 1763790.0}, {"date": "2016-12-19", "close": 0.045, "volume": 1474729.0}, {"date": "2016-12-20", "close": 0.046, "volume": 473136.0}, {"date": "2016-12-21", "close": 0.045, "volume": 1027077.0}, {"date": "2016-12-22", "close": 0.05, "volume": 829683.0}, {"date": "2016-12-23", "close": 0.051, "volume": 10000.0}, {"date": "2016-12-28", "close": 0.061, "volume": 1793943.0}, {"date": "2016-12-30", "close": 0.055, "volume": 10000.0}, {"date": "2017-01-03", "close": 0.054, "volume": 60000.0}, {"date": "2017-01-04", "close": 0.056, "volume": 80500.0}, {"date": "2017-01-05", "close": 0.05, "volume": 427903.0}, {"date": "2017-01-06", "close": 0.053, "volume": 912386.0}, {"date": "2017-01-09", "close": 0.055, "volume": 405759.0}, {"date": "2017-01-10", "close": 0.053, "volume": 228535.0}, {"date": "2017-01-11", "close": 0.054, "volume": 206378.0}, {"date": "2017-01-12", "close": 0.052, "volume": 342658.0}, {"date": "2017-01-13", "close": 0.05, "volume": 368942.0}, {"date": "2017-01-16", "close": 0.048, "volume": 975111.0}, {"date": "2017-01-17", "close": 0.05, "volume": 147440.0}, {"date": "2017-01-18", "close": 0.05, "volume": 590028.0}, {"date": "2017-01-19", "close": 0.05, "volume": 200922.0}, {"date": "2017-01-20", "close": 0.05, "volume": 240600.0}, {"date": "2017-01-23", "close": 0.046, "volume": 324542.0}, {"date": "2017-01-24", "close": 0.046, "volume": 629796.0}, {"date": "2017-01-25", "close": 0.046, "volume": 1047029.0}, {"date": "2017-01-27", "close": 0.046, "volume": 129971.0}, {"date": "2017-01-30", "close": 0.044, "volume": 651739.0}, {"date": "2017-01-31", "close": 0.044, "volume": 300369.0}, {"date": "2017-02-01", "close": 0.045, "volume": 2321353.0}, {"date": "2017-02-02", "close": 0.04, "volume": 417385.0}, {"date": "2017-02-06", "close": 0.044, "volume": 168987.0}, {"date": "2017-02-07", "close": 0.047, "volume": 812795.0}, {"date": "2017-02-08", "close": 0.042, "volume": 786837.0}, {"date": "2017-02-09", "close": 0.05, "volume": 3542916.0}, {"date": "2017-02-10", "close": 0.052, "volume": 640675.0}, {"date": "2017-02-13", "close": 0.05, "volume": 1631072.0}, {"date": "2017-02-14", "close": 0.054, "volume": 1617151.0}, {"date": "2017-02-15", "close": 0.061, "volume": 974546.0}, {"date": "2017-02-16", "close": 0.058, "volume": 966766.0}, {"date": "2017-02-17", "close": 0.057, "volume": 297456.0}, {"date": "2017-02-20", "close": 0.056, "volume": 1568077.0}, {"date": "2017-02-21", "close": 0.055, "volume": 587910.0}, {"date": "2017-02-22", "close": 0.054, "volume": 161021.0}, {"date": "2017-02-23", "close": 0.053, "volume": 94394.0}, {"date": "2017-02-24", "close": 0.052, "volume": 135000.0}, {"date": "2017-02-27", "close": 0.05, "volume": 1242785.0}, {"date": "2017-02-28", "close": 0.051, "volume": 17545.0}, {"date": "2017-03-01", "close": 0.052, "volume": 203170.0}, {"date": "2017-03-02", "close": 0.05, "volume": 173880.0}, {"date": "2017-03-03", "close": 0.05, "volume": 510000.0}, {"date": "2017-03-06", "close": 0.048, "volume": 1442777.0}, {"date": "2017-03-07", "close": 0.05, "volume": 987415.0}, {"date": "2017-03-08", "close": 0.05, "volume": 389359.0}, {"date": "2017-03-09", "close": 0.049, "volume": 422863.0}, {"date": "2017-03-10", "close": 0.047, "volume": 470600.0}, {"date": "2017-03-14", "close": 0.052, "volume": 227000.0}, {"date": "2017-03-15", "close": 0.052, "volume": 46050.0}, {"date": "2017-03-16", "close": 0.051, "volume": 68847.0}, {"date": "2017-03-17", "close": 0.049, "volume": 70000.0}, {"date": "2017-03-20", "close": 0.049, "volume": 30000.0}, {"date": "2017-03-21", "close": 0.046, "volume": 200000.0}, {"date": "2017-03-22", "close": 0.05, "volume": 146000.0}, {"date": "2017-03-23", "close": 0.047, "volume": 673700.0}, {"date": "2017-03-24", "close": 0.048, "volume": 355500.0}, {"date": "2017-03-27", "close": 0.048, "volume": 659522.0}, {"date": "2017-03-28", "close": 0.048, "volume": 270520.0}, {"date": "2017-03-29", "close": 0.046, "volume": 179500.0}, {"date": "2017-03-30", "close": 0.05, "volume": 1016065.0}, {"date": "2017-03-31", "close": 0.046, "volume": 134275.0}, {"date": "2017-04-03", "close": 0.047, "volume": 88261.0}, {"date": "2017-04-04", "close": 0.047, "volume": 91099.0}, {"date": "2017-04-05", "close": 0.045, "volume": 217326.0}, {"date": "2017-04-07", "close": 0.046, "volume": 236500.0}, {"date": "2017-04-10", "close": 0.043, "volume": 215500.0}, {"date": "2017-04-11", "close": 0.041, "volume": 468244.0}, {"date": "2017-04-12", "close": 0.041, "volume": 88100.0}, {"date": "2017-04-13", "close": 0.04, "volume": 270590.0}, {"date": "2017-04-18", "close": 0.041, "volume": 13500.0}, {"date": "2017-04-19", "close": 0.04, "volume": 272387.0}, {"date": "2017-04-20", "close": 0.039, "volume": 408400.0}, {"date": "2017-04-21", "close": 0.04, "volume": 517000.0}, {"date": "2017-04-24", "close": 0.041, "volume": 1734680.0}, {"date": "2017-04-26", "close": 0.038, "volume": 488375.0}, {"date": "2017-04-27", "close": 0.039, "volume": 314380.0}, {"date": "2017-04-28", "close": 0.038, "volume": 204811.0}, {"date": "2017-05-01", "close": 0.037, "volume": 682400.0}, {"date": "2017-05-02", "close": 0.035, "volume": 2173800.0}, {"date": "2017-05-03", "close": 0.035, "volume": 100000.0}, {"date": "2017-05-04", "close": 0.035, "volume": 13774.0}, {"date": "2017-05-05", "close": 0.039, "volume": 490400.0}, {"date": "2017-05-08", "close": 0.037, "volume": 152941.0}, {"date": "2017-05-09", "close": 0.038, "volume": 245000.0}, {"date": "2017-05-10", "close": 0.036, "volume": 349089.0}, {"date": "2017-05-11", "close": 0.037, "volume": 1524017.0}, {"date": "2017-05-12", "close": 0.039, "volume": 315000.0}, {"date": "2017-05-15", "close": 0.038, "volume": 3909671.0}, {"date": "2017-05-16", "close": 0.037, "volume": 174629.0}, {"date": "2017-05-17", "close": 0.036, "volume": 2158433.0}, {"date": "2017-05-18", "close": 0.034, "volume": 1356754.0}, {"date": "2017-05-19", "close": 0.038, "volume": 809000.0}, {"date": "2017-05-22", "close": 0.037, "volume": 126900.0}, {"date": "2017-05-23", "close": 0.036, "volume": 306335.0}, {"date": "2017-05-24", "close": 0.036, "volume": 368251.0}, {"date": "2017-05-25", "close": 0.034, "volume": 688779.0}, {"date": "2017-05-26", "close": 0.033, "volume": 1583126.0}, {"date": "2017-05-29", "close": 0.032, "volume": 1176107.0}, {"date": "2017-05-30", "close": 0.032, "volume": 314015.0}, {"date": "2017-05-31", "close": 0.03, "volume": 200000.0}, {"date": "2017-06-01", "close": 0.029, "volume": 1057586.0}, {"date": "2017-06-02", "close": 0.029, "volume": 31310.0}, {"date": "2017-06-05", "close": 0.028, "volume": 520629.0}, {"date": "2017-06-06", "close": 0.03, "volume": 587000.0}, {"date": "2017-06-07", "close": 0.03, "volume": 80000.0}, {"date": "2017-06-08", "close": 0.032, "volume": 226374.0}, {"date": "2017-06-09", "close": 0.031, "volume": 127534.0}, {"date": "2017-06-13", "close": 0.029, "volume": 1018182.0}, {"date": "2017-06-14", "close": 0.03, "volume": 750000.0}, {"date": "2017-06-16", "close": 0.031, "volume": 30000.0}, {"date": "2017-06-19", "close": 0.032, "volume": 918747.0}, {"date": "2017-06-20", "close": 0.032, "volume": 314700.0}, {"date": "2017-06-21", "close": 0.032, "volume": 174282.0}, {"date": "2017-06-22", "close": 0.032, "volume": 8000.0}, {"date": "2017-06-23", "close": 0.032, "volume": 16421.0}, {"date": "2017-06-26", "close": 0.03, "volume": 1341351.0}, {"date": "2017-06-27", "close": 0.03, "volume": 180000.0}, {"date": "2017-06-28", "close": 0.032, "volume": 509865.0}, {"date": "2017-06-29", "close": 0.03, "volume": 37770.0}, {"date": "2017-06-30", "close": 0.032, "volume": 200000.0}, {"date": "2017-07-03", "close": 0.038, "volume": 81000.0}, {"date": "2017-07-04", "close": 0.038, "volume": 95542.0}, {"date": "2017-07-05", "close": 0.036, "volume": 45400.0}, {"date": "2017-07-07", "close": 0.034, "volume": 208477.0}, {"date": "2017-07-10", "close": 0.034, "volume": 21688.0}, {"date": "2017-07-12", "close": 0.038, "volume": 300000.0}, {"date": "2017-07-13", "close": 0.037, "volume": 27836.0}, {"date": "2017-07-14", "close": 0.037, "volume": 40000.0}, {"date": "2017-07-18", "close": 0.037, "volume": 50000.0}, {"date": "2017-07-19", "close": 0.037, "volume": 26198.0}, {"date": "2017-07-20", "close": 0.038, "volume": 60000.0}, {"date": "2017-07-21", "close": 0.036, "volume": 100000.0}, {"date": "2017-07-24", "close": 0.038, "volume": 177407.0}, {"date": "2017-07-26", "close": 0.04, "volume": 996000.0}, {"date": "2017-07-27", "close": 0.045, "volume": 1392664.0}, {"date": "2017-07-28", "close": 0.038, "volume": 1561358.0}, {"date": "2017-07-31", "close": 0.042, "volume": 233743.0}, {"date": "2017-08-01", "close": 0.042, "volume": 187525.0}, {"date": "2017-08-02", "close": 0.04, "volume": 173125.0}, {"date": "2017-08-03", "close": 0.041, "volume": 65186.0}, {"date": "2017-08-04", "close": 0.041, "volume": 115000.0}, {"date": "2017-08-07", "close": 0.039, "volume": 23000.0}, {"date": "2017-08-08", "close": 0.04, "volume": 211200.0}, {"date": "2017-08-10", "close": 0.041, "volume": 131986.0}, {"date": "2017-08-11", "close": 0.042, "volume": 33714.0}, {"date": "2017-08-14", "close": 0.045, "volume": 1467898.0}, {"date": "2017-08-15", "close": 0.041, "volume": 3219776.0}, {"date": "2017-08-16", "close": 0.041, "volume": 424209.0}, {"date": "2017-08-17", "close": 0.04, "volume": 122966.0}, {"date": "2017-08-18", "close": 0.04, "volume": 192499.0}, {"date": "2017-08-21", "close": 0.038, "volume": 187938.0}, {"date": "2017-08-22", "close": 0.039, "volume": 163934.0}, {"date": "2017-08-23", "close": 0.043, "volume": 655925.0}, {"date": "2017-08-24", "close": 0.044, "volume": 1983780.0}, {"date": "2017-08-25", "close": 0.044, "volume": 682795.0}, {"date": "2017-08-28", "close": 0.045, "volume": 194090.0}, {"date": "2017-08-29", "close": 0.045, "volume": 396940.0}, {"date": "2017-08-30", "close": 0.045, "volume": 66820.0}, {"date": "2017-08-31", "close": 0.045, "volume": 1451181.0}, {"date": "2017-09-01", "close": 0.048, "volume": 243130.0}, {"date": "2017-09-04", "close": 0.056, "volume": 1917697.0}, {"date": "2017-09-05", "close": 0.051, "volume": 1170406.0}, {"date": "2017-09-06", "close": 0.053, "volume": 320587.0}, {"date": "2017-09-07", "close": 0.054, "volume": 305648.0}, {"date": "2017-09-08", "close": 0.051, "volume": 199152.0}, {"date": "2017-09-11", "close": 0.05, "volume": 166470.0}, {"date": "2017-09-12", "close": 0.045, "volume": 1423890.0}, {"date": "2017-09-13", "close": 0.046, "volume": 234655.0}, {"date": "2017-09-14", "close": 0.044, "volume": 362189.0}, {"date": "2017-09-15", "close": 0.046, "volume": 109000.0}, {"date": "2017-09-18", "close": 0.049, "volume": 322735.0}, {"date": "2017-09-20", "close": 0.045, "volume": 406199.0}, {"date": "2017-09-21", "close": 0.048, "volume": 176073.0}, {"date": "2017-09-22", "close": 0.05, "volume": 702388.0}, {"date": "2017-09-25", "close": 0.048, "volume": 137000.0}, {"date": "2017-09-26", "close": 0.046, "volume": 693615.0}, {"date": "2017-09-27", "close": 0.046, "volume": 110496.0}, {"date": "2017-09-28", "close": 0.045, "volume": 272820.0}, {"date": "2017-10-02", "close": 0.048, "volume": 352831.0}, {"date": "2017-10-03", "close": 0.046, "volume": 296082.0}, {"date": "2017-10-04", "close": 0.048, "volume": 420948.0}, {"date": "2017-10-05", "close": 0.044, "volume": 250000.0}, {"date": "2017-10-06", "close": 0.047, "volume": 103600.0}, {"date": "2017-10-09", "close": 0.049, "volume": 77582.0}, {"date": "2017-10-13", "close": 0.05, "volume": 1177879.0}, {"date": "2017-10-16", "close": 0.05, "volume": 328709.0}, {"date": "2017-10-18", "close": 0.05, "volume": 22421.0}, {"date": "2017-10-19", "close": 0.045, "volume": 1544200.0}, {"date": "2017-10-20", "close": 0.05, "volume": 1519808.0}, {"date": "2017-10-23", "close": 0.05, "volume": 631962.0}, {"date": "2017-10-24", "close": 0.05, "volume": 789308.0}, {"date": "2017-10-25", "close": 0.05, "volume": 448157.0}, {"date": "2017-10-26", "close": 0.053, "volume": 1536174.0}, {"date": "2017-10-27", "close": 0.053, "volume": 553036.0}, {"date": "2017-10-30", "close": 0.054, "volume": 1134780.0}, {"date": "2017-10-31", "close": 0.061, "volume": 2468336.0}, {"date": "2017-11-01", "close": 0.07, "volume": 2009400.0}, {"date": "2017-11-02", "close": 0.07, "volume": 1033200.0}, {"date": "2017-11-03", "close": 0.06, "volume": 1432322.0}, {"date": "2017-11-06", "close": 0.057, "volume": 1310327.0}, {"date": "2017-11-07", "close": 0.059, "volume": 757591.0}, {"date": "2017-11-08", "close": 0.063, "volume": 665848.0}, {"date": "2017-11-09", "close": 0.065, "volume": 1522700.0}, {"date": "2017-11-10", "close": 0.067, "volume": 731066.0}, {"date": "2017-11-13", "close": 0.068, "volume": 1016116.0}, {"date": "2017-11-14", "close": 0.061, "volume": 1557280.0}, {"date": "2017-11-15", "close": 0.066, "volume": 1488105.0}, {"date": "2017-11-16", "close": 0.069, "volume": 532699.0}, {"date": "2017-11-17", "close": 0.066, "volume": 1185086.0}, {"date": "2017-11-20", "close": 0.064, "volume": 1381053.0}, {"date": "2017-11-21", "close": 0.066, "volume": 949079.0}, {"date": "2017-11-22", "close": 0.063, "volume": 1516587.0}, {"date": "2017-11-23", "close": 0.065, "volume": 622916.0}, {"date": "2017-11-24", "close": 0.064, "volume": 1145800.0}, {"date": "2017-11-27", "close": 0.063, "volume": 294572.0}, {"date": "2017-11-28", "close": 0.07, "volume": 1158061.0}, {"date": "2017-11-29", "close": 0.077, "volume": 2739911.0}, {"date": "2017-11-30", "close": 0.075, "volume": 1640530.0}, {"date": "2017-12-01", "close": 0.068, "volume": 1248086.0}, {"date": "2017-12-04", "close": 0.067, "volume": 1227307.0}, {"date": "2017-12-05", "close": 0.064, "volume": 706606.0}, {"date": "2017-12-06", "close": 0.061, "volume": 1262087.0}, {"date": "2017-12-07", "close": 0.061, "volume": 877333.0}, {"date": "2017-12-08", "close": 0.06, "volume": 862608.0}, {"date": "2017-12-11", "close": 0.06, "volume": 855429.0}, {"date": "2017-12-12", "close": 0.06, "volume": 1369912.0}, {"date": "2017-12-13", "close": 0.06, "volume": 1515304.0}, {"date": "2017-12-14", "close": 0.062, "volume": 1746413.0}, {"date": "2017-12-15", "close": 0.063, "volume": 2218125.0}, {"date": "2017-12-18", "close": 0.066, "volume": 1741853.0}, {"date": "2017-12-19", "close": 0.075, "volume": 1866324.0}, {"date": "2017-12-20", "close": 0.07, "volume": 884620.0}, {"date": "2017-12-21", "close": 0.08, "volume": 4378356.0}, {"date": "2017-12-22", "close": 0.089, "volume": 2304325.0}, {"date": "2017-12-27", "close": 0.088, "volume": 618900.0}, {"date": "2017-12-28", "close": 0.095, "volume": 487248.0}, {"date": "2017-12-29", "close": 0.115, "volume": 1244120.0}, {"date": "2018-01-02", "close": 0.105, "volume": 1350687.0}, {"date": "2018-01-03", "close": 0.115, "volume": 758645.0}, {"date": "2018-01-04", "close": 0.11, "volume": 406773.0}, {"date": "2018-01-05", "close": 0.11, "volume": 1357797.0}, {"date": "2018-01-08", "close": 0.105, "volume": 614479.0}, {"date": "2018-01-09", "close": 0.105, "volume": 1769151.0}, {"date": "2018-01-10", "close": 0.105, "volume": 337524.0}, {"date": "2018-01-11", "close": 0.105, "volume": 306449.0}, {"date": "2018-01-12", "close": 0.1, "volume": 134666.0}, {"date": "2018-01-15", "close": 0.1, "volume": 314238.0}, {"date": "2018-01-16", "close": 0.13, "volume": 3459844.0}, {"date": "2018-01-17", "close": 0.12, "volume": 1772108.0}, {"date": "2018-01-18", "close": 0.125, "volume": 827290.0}, {"date": "2018-01-19", "close": 0.11, "volume": 2075596.0}, {"date": "2018-01-22", "close": 0.105, "volume": 592776.0}, {"date": "2018-01-23", "close": 0.11, "volume": 739000.0}, {"date": "2018-01-24", "close": 0.1, "volume": 2648807.0}, {"date": "2018-01-25", "close": 0.1, "volume": 547747.0}, {"date": "2018-01-29", "close": 0.095, "volume": 921814.0}, {"date": "2018-01-30", "close": 0.091, "volume": 248432.0}, {"date": "2018-01-31", "close": 0.095, "volume": 441634.0}, {"date": "2018-02-01", "close": 0.097, "volume": 266360.0}, {"date": "2018-02-02", "close": 0.099, "volume": 50000.0}, {"date": "2018-02-05", "close": 0.089, "volume": 752605.0}, {"date": "2018-02-06", "close": 0.093, "volume": 1851002.0}, {"date": "2018-02-07", "close": 0.096, "volume": 163188.0}, {"date": "2018-02-09", "close": 0.09, "volume": 549818.0}, {"date": "2018-02-12", "close": 0.086, "volume": 798173.0}, {"date": "2018-02-13", "close": 0.088, "volume": 168506.0}, {"date": "2018-02-14", "close": 0.091, "volume": 329810.0}, {"date": "2018-02-15", "close": 0.084, "volume": 234063.0}, {"date": "2018-02-16", "close": 0.086, "volume": 124140.0}, {"date": "2018-02-19", "close": 0.084, "volume": 109201.0}, {"date": "2018-02-20", "close": 0.085, "volume": 796113.0}, {"date": "2018-02-21", "close": 0.083, "volume": 747195.0}, {"date": "2018-02-22", "close": 0.082, "volume": 150558.0}, {"date": "2018-02-23", "close": 0.094, "volume": 278594.0}, {"date": "2018-02-26", "close": 0.09, "volume": 52000.0}, {"date": "2018-02-27", "close": 0.087, "volume": 209404.0}, {"date": "2018-02-28", "close": 0.086, "volume": 184838.0}, {"date": "2018-03-01", "close": 0.085, "volume": 444342.0}, {"date": "2018-03-05", "close": 0.09, "volume": 729843.0}, {"date": "2018-03-06", "close": 0.09, "volume": 31132.0}, {"date": "2018-03-07", "close": 0.087, "volume": 337777.0}, {"date": "2018-03-08", "close": 0.092, "volume": 411416.0}, {"date": "2018-03-09", "close": 0.1, "volume": 575712.0}, {"date": "2018-03-12", "close": 0.09, "volume": 515690.0}, {"date": "2018-03-13", "close": 0.095, "volume": 637355.0}, {"date": "2018-03-14", "close": 0.091, "volume": 715633.0}, {"date": "2018-03-15", "close": 0.091, "volume": 411716.0}, {"date": "2018-03-16", "close": 0.09, "volume": 427419.0}, {"date": "2018-03-19", "close": 0.091, "volume": 1776247.0}, {"date": "2018-03-20", "close": 0.084, "volume": 945940.0}, {"date": "2018-03-21", "close": 0.09, "volume": 540484.0}, {"date": "2018-03-22", "close": 0.084, "volume": 750824.0}, {"date": "2018-03-23", "close": 0.08, "volume": 265914.0}, {"date": "2018-03-26", "close": 0.086, "volume": 506541.0}, {"date": "2018-03-27", "close": 0.079, "volume": 375444.0}, {"date": "2018-03-28", "close": 0.079, "volume": 288843.0}, {"date": "2018-03-29", "close": 0.08, "volume": 99977.0}, {"date": "2018-04-03", "close": 0.088, "volume": 514918.0}, {"date": "2018-04-04", "close": 0.088, "volume": 372199.0}, {"date": "2018-04-05", "close": 0.088, "volume": 224420.0}, {"date": "2018-04-06", "close": 0.086, "volume": 155996.0}, {"date": "2018-04-09", "close": 0.09, "volume": 477032.0}, {"date": "2018-04-10", "close": 0.092, "volume": 386998.0}, {"date": "2018-04-11", "close": 0.092, "volume": 520597.0}, {"date": "2018-04-12", "close": 0.091, "volume": 297426.0}, {"date": "2018-04-13", "close": 0.091, "volume": 438632.0}, {"date": "2018-04-16", "close": 0.089, "volume": 322047.0}, {"date": "2018-04-17", "close": 0.085, "volume": 408265.0}, {"date": "2018-04-18", "close": 0.083, "volume": 41285.0}, {"date": "2018-04-19", "close": 0.083, "volume": 381181.0}, {"date": "2018-04-20", "close": 0.083, "volume": 267770.0}, {"date": "2018-04-23", "close": 0.083, "volume": 863089.0}, {"date": "2018-04-24", "close": 0.085, "volume": 791737.0}, {"date": "2018-04-26", "close": 0.085, "volume": 1164185.0}, {"date": "2018-04-27", "close": 0.08, "volume": 578945.0}, {"date": "2018-04-30", "close": 0.079, "volume": 334100.0}, {"date": "2018-05-01", "close": 0.082, "volume": 427007.0}, {"date": "2018-05-02", "close": 0.08, "volume": 439262.0}, {"date": "2018-05-03", "close": 0.083, "volume": 7352.0}, {"date": "2018-05-04", "close": 0.079, "volume": 52429.0}, {"date": "2018-05-07", "close": 0.079, "volume": 170000.0}, {"date": "2018-05-08", "close": 0.08, "volume": 33927.0}, {"date": "2018-05-09", "close": 0.079, "volume": 78298.0}, {"date": "2018-05-10", "close": 0.076, "volume": 554214.0}, {"date": "2018-05-11", "close": 0.074, "volume": 699494.0}, {"date": "2018-05-14", "close": 0.076, "volume": 907514.0}, {"date": "2018-05-15", "close": 0.076, "volume": 44759.0}, {"date": "2018-05-16", "close": 0.073, "volume": 78823.0}, {"date": "2018-05-17", "close": 0.069, "volume": 2398155.0}, {"date": "2018-05-18", "close": 0.067, "volume": 349353.0}, {"date": "2018-05-21", "close": 0.075, "volume": 1258698.0}, {"date": "2018-05-22", "close": 0.082, "volume": 1837579.0}, {"date": "2018-05-23", "close": 0.085, "volume": 1004442.0}, {"date": "2018-05-24", "close": 0.084, "volume": 39479.0}, {"date": "2018-05-25", "close": 0.083, "volume": 706518.0}, {"date": "2018-05-28", "close": 0.083, "volume": 355933.0}, {"date": "2018-05-29", "close": 0.079, "volume": 216588.0}, {"date": "2018-05-30", "close": 0.073, "volume": 382909.0}, {"date": "2018-05-31", "close": 0.074, "volume": 186162.0}, {"date": "2018-06-01", "close": 0.078, "volume": 59648.0}, {"date": "2018-06-04", "close": 0.079, "volume": 661485.0}, {"date": "2018-06-05", "close": 0.072, "volume": 2300403.0}, {"date": "2018-06-06", "close": 0.07, "volume": 493476.0}, {"date": "2018-06-07", "close": 0.072, "volume": 7348.0}, {"date": "2018-06-08", "close": 0.069, "volume": 64862.0}, {"date": "2018-06-12", "close": 0.067, "volume": 1053291.0}, {"date": "2018-06-13", "close": 0.06, "volume": 225419.0}, {"date": "2018-06-14", "close": 0.063, "volume": 16000.0}, {"date": "2018-06-15", "close": 0.061, "volume": 261769.0}, {"date": "2018-06-18", "close": 0.058, "volume": 511560.0}, {"date": "2018-06-19", "close": 0.055, "volume": 438121.0}, {"date": "2018-06-20", "close": 0.059, "volume": 149999.0}, {"date": "2018-06-21", "close": 0.06, "volume": 369795.0}, {"date": "2018-06-22", "close": 0.059, "volume": 24000.0}, {"date": "2018-06-25", "close": 0.06, "volume": 130419.0}, {"date": "2018-06-26", "close": 0.062, "volume": 561265.0}, {"date": "2018-06-27", "close": 0.06, "volume": 515682.0}, {"date": "2018-06-28", "close": 0.06, "volume": 477625.0}, {"date": "2018-06-29", "close": 0.059, "volume": 648823.0}, {"date": "2018-07-02", "close": 0.058, "volume": 138363.0}, {"date": "2018-07-03", "close": 0.06, "volume": 372452.0}, {"date": "2018-07-04", "close": 0.058, "volume": 379560.0}, {"date": "2018-07-05", "close": 0.055, "volume": 291907.0}, {"date": "2018-07-06", "close": 0.058, "volume": 131068.0}, {"date": "2018-07-09", "close": 0.058, "volume": 347967.0}, {"date": "2018-07-10", "close": 0.059, "volume": 39000.0}, {"date": "2018-07-11", "close": 0.059, "volume": 6800.0}, {"date": "2018-07-12", "close": 0.07, "volume": 529270.0}, {"date": "2018-07-13", "close": 0.075, "volume": 1184112.0}, {"date": "2018-07-16", "close": 0.076, "volume": 1223941.0}, {"date": "2018-07-17", "close": 0.078, "volume": 205738.0}, {"date": "2018-07-18", "close": 0.078, "volume": 508254.0}, {"date": "2018-07-19", "close": 0.068, "volume": 1322103.0}, {"date": "2018-07-20", "close": 0.068, "volume": 248200.0}, {"date": "2018-07-23", "close": 0.069, "volume": 519931.0}, {"date": "2018-07-24", "close": 0.068, "volume": 487680.0}, {"date": "2018-07-25", "close": 0.064, "volume": 625548.0}, {"date": "2018-07-26", "close": 0.066, "volume": 185995.0}, {"date": "2018-07-27", "close": 0.064, "volume": 628963.0}, {"date": "2018-07-30", "close": 0.062, "volume": 916354.0}, {"date": "2018-07-31", "close": 0.06, "volume": 284378.0}, {"date": "2018-08-01", "close": 0.058, "volume": 214544.0}, {"date": "2018-08-02", "close": 0.057, "volume": 454624.0}, {"date": "2018-08-03", "close": 0.056, "volume": 467290.0}, {"date": "2018-08-06", "close": 0.057, "volume": 107102.0}, {"date": "2018-08-07", "close": 0.057, "volume": 173806.0}, {"date": "2018-08-08", "close": 0.055, "volume": 134009.0}, {"date": "2018-08-09", "close": 0.054, "volume": 155097.0}, {"date": "2018-08-10", "close": 0.051, "volume": 322267.0}, {"date": "2018-08-16", "close": 0.049, "volume": 1457389.0}, {"date": "2018-08-17", "close": 0.048, "volume": 784537.0}, {"date": "2018-08-20", "close": 0.046, "volume": 483225.0}, {"date": "2018-08-21", "close": 0.048, "volume": 722061.0}, {"date": "2018-08-22", "close": 0.051, "volume": 500930.0}, {"date": "2018-08-23", "close": 0.05, "volume": 1314388.0}, {"date": "2018-08-24", "close": 0.051, "volume": 514813.0}, {"date": "2018-08-27", "close": 0.05, "volume": 221872.0}, {"date": "2018-08-28", "close": 0.05, "volume": 238715.0}, {"date": "2018-08-29", "close": 0.048, "volume": 681243.0}, {"date": "2018-08-30", "close": 0.051, "volume": 108352.0}, {"date": "2018-08-31", "close": 0.049, "volume": 120275.0}, {"date": "2018-09-03", "close": 0.052, "volume": 1066058.0}, {"date": "2018-09-04", "close": 0.051, "volume": 1436915.0}, {"date": "2018-09-05", "close": 0.051, "volume": 14873.0}, {"date": "2018-09-06", "close": 0.05, "volume": 69066.0}, {"date": "2018-09-07", "close": 0.05, "volume": 49001.0}, {"date": "2018-09-10", "close": 0.05, "volume": 239578.0}, {"date": "2018-09-11", "close": 0.05, "volume": 141752.0}, {"date": "2018-09-12", "close": 0.051, "volume": 10550.0}, {"date": "2018-09-13", "close": 0.053, "volume": 163448.0}, {"date": "2018-09-14", "close": 0.055, "volume": 1246835.0}, {"date": "2018-09-17", "close": 0.054, "volume": 266470.0}, {"date": "2018-09-18", "close": 0.052, "volume": 450488.0}, {"date": "2018-09-19", "close": 0.052, "volume": 300766.0}, {"date": "2018-09-20", "close": 0.053, "volume": 1027622.0}, {"date": "2018-09-21", "close": 0.051, "volume": 3007280.0}, {"date": "2018-09-24", "close": 0.05, "volume": 475549.0}, {"date": "2018-09-25", "close": 0.05, "volume": 398245.0}, {"date": "2018-09-26", "close": 0.051, "volume": 256487.0}, {"date": "2018-09-27", "close": 0.049, "volume": 115111.0}, {"date": "2018-09-28", "close": 0.051, "volume": 202648.0}, {"date": "2018-10-01", "close": 0.051, "volume": 314460.0}, {"date": "2018-10-02", "close": 0.052, "volume": 1148850.0}, {"date": "2018-10-03", "close": 0.054, "volume": 2168896.0}, {"date": "2018-10-04", "close": 0.054, "volume": 718500.0}, {"date": "2018-10-05", "close": 0.052, "volume": 850367.0}, {"date": "2018-10-08", "close": 0.053, "volume": 932832.0}, {"date": "2018-10-09", "close": 0.05, "volume": 1786661.0}, {"date": "2018-10-10", "close": 0.049, "volume": 371420.0}, {"date": "2018-10-11", "close": 0.048, "volume": 588205.0}, {"date": "2018-10-12", "close": 0.05, "volume": 293737.0}, {"date": "2018-10-15", "close": 0.05, "volume": 920399.0}, {"date": "2018-10-16", "close": 0.048, "volume": 725520.0}, {"date": "2018-10-17", "close": 0.05, "volume": 241538.0}, {"date": "2018-10-18", "close": 0.05, "volume": 574813.0}, {"date": "2018-10-19", "close": 0.052, "volume": 458367.0}, {"date": "2018-10-22", "close": 0.053, "volume": 747479.0}, {"date": "2018-10-24", "close": 0.049, "volume": 283400.0}, {"date": "2018-10-25", "close": 0.05, "volume": 151546.0}, {"date": "2018-10-29", "close": 0.05, "volume": 90000.0}, {"date": "2018-10-30", "close": 0.051, "volume": 41922.0}, {"date": "2018-10-31", "close": 0.056, "volume": 3299531.0}, {"date": "2018-11-01", "close": 0.055, "volume": 1484714.0}, {"date": "2018-11-02", "close": 0.058, "volume": 2415877.0}, {"date": "2018-11-05", "close": 0.061, "volume": 4209568.0}, {"date": "2018-11-06", "close": 0.063, "volume": 1330534.0}, {"date": "2018-11-07", "close": 0.064, "volume": 788903.0}, {"date": "2018-11-08", "close": 0.063, "volume": 921170.0}, {"date": "2018-11-09", "close": 0.064, "volume": 227243.0}, {"date": "2018-11-12", "close": 0.061, "volume": 357180.0}, {"date": "2018-11-13", "close": 0.06, "volume": 1033726.0}, {"date": "2018-11-14", "close": 0.061, "volume": 2276639.0}, {"date": "2018-11-15", "close": 0.063, "volume": 680539.0}, {"date": "2018-11-16", "close": 0.062, "volume": 417140.0}, {"date": "2018-11-19", "close": 0.062, "volume": 279604.0}, {"date": "2018-11-20", "close": 0.062, "volume": 135077.0}, {"date": "2018-11-21", "close": 0.061, "volume": 401075.0}, {"date": "2018-11-22", "close": 0.059, "volume": 537996.0}, {"date": "2018-11-23", "close": 0.06, "volume": 576971.0}, {"date": "2018-11-26", "close": 0.059, "volume": 335838.0}, {"date": "2018-11-27", "close": 0.059, "volume": 163216.0}, {"date": "2018-11-28", "close": 0.057, "volume": 447516.0}, {"date": "2018-11-29", "close": 0.055, "volume": 235808.0}, {"date": "2018-11-30", "close": 0.057, "volume": 564901.0}, {"date": "2018-12-03", "close": 0.055, "volume": 173144.0}, {"date": "2018-12-04", "close": 0.052, "volume": 1730631.0}, {"date": "2018-12-05", "close": 0.052, "volume": 1764649.0}, {"date": "2018-12-06", "close": 0.052, "volume": 335087.0}, {"date": "2018-12-07", "close": 0.05, "volume": 530900.0}, {"date": "2018-12-10", "close": 0.046, "volume": 820097.0}, {"date": "2018-12-11", "close": 0.048, "volume": 1669350.0}, {"date": "2018-12-12", "close": 0.048, "volume": 322863.0}, {"date": "2018-12-13", "close": 0.057, "volume": 604351.0}, {"date": "2018-12-14", "close": 0.059, "volume": 1243798.0}, {"date": "2018-12-17", "close": 0.061, "volume": 620156.0}, {"date": "2018-12-18", "close": 0.059, "volume": 33266.0}, {"date": "2018-12-19", "close": 0.055, "volume": 286453.0}, {"date": "2018-12-20", "close": 0.052, "volume": 300500.0}, {"date": "2018-12-21", "close": 0.055, "volume": 196705.0}, {"date": "2018-12-24", "close": 0.056, "volume": 214547.0}, {"date": "2018-12-27", "close": 0.061, "volume": 452222.0}, {"date": "2018-12-28", "close": 0.063, "volume": 285228.0}, {"date": "2018-12-31", "close": 0.06, "volume": 330518.0}, {"date": "2019-01-02", "close": 0.061, "volume": 176404.0}, {"date": "2019-01-03", "close": 0.058, "volume": 657209.0}, {"date": "2019-01-04", "close": 0.06, "volume": 63350.0}, {"date": "2019-01-07", "close": 0.06, "volume": 229548.0}, {"date": "2019-01-08", "close": 0.06, "volume": 189906.0}, {"date": "2019-01-09", "close": 0.06, "volume": 71094.0}, {"date": "2019-01-10", "close": 0.059, "volume": 927918.0}, {"date": "2019-01-11", "close": 0.059, "volume": 567712.0}, {"date": "2019-01-14", "close": 0.057, "volume": 438651.0}, {"date": "2019-01-15", "close": 0.061, "volume": 323515.0}, {"date": "2019-01-16", "close": 0.058, "volume": 18996.0}, {"date": "2019-01-17", "close": 0.056, "volume": 199320.0}, {"date": "2019-01-18", "close": 0.057, "volume": 101724.0}, {"date": "2019-01-21", "close": 0.059, "volume": 43949.0}, {"date": "2019-01-22", "close": 0.056, "volume": 116278.0}, {"date": "2019-01-23", "close": 0.054, "volume": 554076.0}, {"date": "2019-01-24", "close": 0.051, "volume": 382372.0}, {"date": "2019-01-25", "close": 0.052, "volume": 362196.0}, {"date": "2019-01-29", "close": 0.057, "volume": 805525.0}, {"date": "2019-01-30", "close": 0.06, "volume": 1079757.0}, {"date": "2019-01-31", "close": 0.059, "volume": 624032.0}, {"date": "2019-02-01", "close": 0.068, "volume": 1935637.0}, {"date": "2019-02-04", "close": 0.068, "volume": 893841.0}, {"date": "2019-02-05", "close": 0.068, "volume": 2411022.0}, {"date": "2019-02-06", "close": 0.065, "volume": 704114.0}, {"date": "2019-02-07", "close": 0.064, "volume": 225210.0}, {"date": "2019-02-08", "close": 0.066, "volume": 109829.0}, {"date": "2019-02-11", "close": 0.065, "volume": 133684.0}, {"date": "2019-02-12", "close": 0.068, "volume": 903772.0}, {"date": "2019-02-13", "close": 0.07, "volume": 1060802.0}, {"date": "2019-02-14", "close": 0.073, "volume": 1845356.0}, {"date": "2019-02-15", "close": 0.08, "volume": 2999260.0}, {"date": "2019-02-18", "close": 0.087, "volume": 2084028.0}, {"date": "2019-02-19", "close": 0.082, "volume": 1017574.0}, {"date": "2019-02-20", "close": 0.083, "volume": 3194578.0}, {"date": "2019-02-21", "close": 0.075, "volume": 2405410.0}, {"date": "2019-02-22", "close": 0.085, "volume": 1316423.0}, {"date": "2019-02-25", "close": 0.09, "volume": 2573620.0}, {"date": "2019-02-26", "close": 0.084, "volume": 2682181.0}, {"date": "2019-02-27", "close": 0.086, "volume": 989481.0}, {"date": "2019-02-28", "close": 0.084, "volume": 408267.0}, {"date": "2019-03-01", "close": 0.083, "volume": 515380.0}, {"date": "2019-03-04", "close": 0.083, "volume": 844496.0}, {"date": "2019-03-05", "close": 0.08, "volume": 2467140.0}, {"date": "2019-03-06", "close": 0.081, "volume": 511515.0}, {"date": "2019-03-07", "close": 0.081, "volume": 492550.0}, {"date": "2019-03-08", "close": 0.082, "volume": 347085.0}, {"date": "2019-03-11", "close": 0.089, "volume": 402672.0}, {"date": "2019-03-12", "close": 0.094, "volume": 2538621.0}, {"date": "2019-03-13", "close": 0.096, "volume": 407737.0}, {"date": "2019-03-14", "close": 0.092, "volume": 2739093.0}, {"date": "2019-03-15", "close": 0.105, "volume": 977660.0}, {"date": "2019-03-18", "close": 0.105, "volume": 1234387.0}, {"date": "2019-03-19", "close": 0.1, "volume": 918964.0}, {"date": "2019-03-20", "close": 0.094, "volume": 472472.0}, {"date": "2019-03-21", "close": 0.094, "volume": 1583463.0}, {"date": "2019-03-22", "close": 0.097, "volume": 1019536.0}, {"date": "2019-03-25", "close": 0.091, "volume": 298913.0}, {"date": "2019-03-26", "close": 0.086, "volume": 552640.0}, {"date": "2019-03-27", "close": 0.085, "volume": 740008.0}, {"date": "2019-04-01", "close": 0.081, "volume": 1963054.0}, {"date": "2019-04-02", "close": 0.085, "volume": 704322.0}, {"date": "2019-04-03", "close": 0.087, "volume": 100000.0}, {"date": "2019-04-04", "close": 0.086, "volume": 259728.0}, {"date": "2019-04-05", "close": 0.08, "volume": 1045885.0}, {"date": "2019-04-08", "close": 0.076, "volume": 2329955.0}, {"date": "2019-04-09", "close": 0.076, "volume": 695893.0}, {"date": "2019-04-10", "close": 0.079, "volume": 902671.0}, {"date": "2019-04-11", "close": 0.079, "volume": 99000.0}, {"date": "2019-04-12", "close": 0.078, "volume": 54874.0}, {"date": "2019-04-15", "close": 0.077, "volume": 1159006.0}, {"date": "2019-04-16", "close": 0.074, "volume": 1469231.0}, {"date": "2019-04-17", "close": 0.07, "volume": 2178401.0}, {"date": "2019-04-18", "close": 0.071, "volume": 1173682.0}, {"date": "2019-04-23", "close": 0.072, "volume": 566426.0}, {"date": "2019-04-24", "close": 0.073, "volume": 1446531.0}, {"date": "2019-04-26", "close": 0.073, "volume": 169117.0}, {"date": "2019-04-29", "close": 0.073, "volume": 625434.0}, {"date": "2019-04-30", "close": 0.074, "volume": 1282700.0}, {"date": "2019-05-01", "close": 0.072, "volume": 695151.0}, {"date": "2019-05-02", "close": 0.07, "volume": 1326394.0}, {"date": "2019-05-03", "close": 0.069, "volume": 1236275.0}, {"date": "2019-05-06", "close": 0.069, "volume": 692381.0}, {"date": "2019-05-07", "close": 0.07, "volume": 477609.0}, {"date": "2019-05-08", "close": 0.07, "volume": 326696.0}, {"date": "2019-05-09", "close": 0.067, "volume": 685441.0}, {"date": "2019-05-10", "close": 0.072, "volume": 435368.0}, {"date": "2019-05-13", "close": 0.07, "volume": 461683.0}, {"date": "2019-05-14", "close": 0.073, "volume": 761798.0}, {"date": "2019-05-15", "close": 0.07, "volume": 789571.0}, {"date": "2019-05-16", "close": 0.073, "volume": 89488.0}, {"date": "2019-05-17", "close": 0.069, "volume": 1061914.0}, {"date": "2019-05-20", "close": 0.067, "volume": 305275.0}, {"date": "2019-05-21", "close": 0.066, "volume": 617087.0}, {"date": "2019-05-22", "close": 0.067, "volume": 672433.0}, {"date": "2019-05-23", "close": 0.066, "volume": 800754.0}, {"date": "2019-05-24", "close": 0.066, "volume": 675078.0}, {"date": "2019-05-27", "close": 0.063, "volume": 1022259.0}, {"date": "2019-05-28", "close": 0.063, "volume": 818143.0}, {"date": "2019-05-29", "close": 0.058, "volume": 1790457.0}, {"date": "2019-05-30", "close": 0.062, "volume": 841272.0}, {"date": "2019-05-31", "close": 0.065, "volume": 1985269.0}, {"date": "2019-06-03", "close": 0.063, "volume": 1421664.0}, {"date": "2019-06-04", "close": 0.063, "volume": 645070.0}, {"date": "2019-06-05", "close": 0.061, "volume": 580844.0}, {"date": "2019-06-06", "close": 0.062, "volume": 268718.0}, {"date": "2019-06-07", "close": 0.065, "volume": 1032580.0}, {"date": "2019-06-11", "close": 0.068, "volume": 225251.0}, {"date": "2019-06-12", "close": 0.07, "volume": 455787.0}, {"date": "2019-06-13", "close": 0.069, "volume": 364088.0}, {"date": "2019-06-14", "close": 0.07, "volume": 196451.0}, {"date": "2019-06-17", "close": 0.069, "volume": 269924.0}, {"date": "2019-06-18", "close": 0.069, "volume": 177368.0}, {"date": "2019-06-19", "close": 0.067, "volume": 217935.0}, {"date": "2019-06-20", "close": 0.07, "volume": 260353.0}, {"date": "2019-06-21", "close": 0.072, "volume": 1205212.0}, {"date": "2019-06-24", "close": 0.071, "volume": 752142.0}, {"date": "2019-06-25", "close": 0.075, "volume": 2564094.0}, {"date": "2019-06-26", "close": 0.075, "volume": 682828.0}, {"date": "2019-06-27", "close": 0.079, "volume": 759195.0}, {"date": "2019-06-28", "close": 0.084, "volume": 3727907.0}, {"date": "2019-07-01", "close": 0.079, "volume": 4549965.0}, {"date": "2019-07-02", "close": 0.075, "volume": 1133868.0}, {"date": "2019-07-03", "close": 0.074, "volume": 2326204.0}, {"date": "2019-07-04", "close": 0.076, "volume": 938525.0}, {"date": "2019-07-05", "close": 0.08, "volume": 971703.0}, {"date": "2019-07-08", "close": 0.078, "volume": 674386.0}, {"date": "2019-07-09", "close": 0.077, "volume": 560446.0}, {"date": "2019-07-10", "close": 0.076, "volume": 701456.0}, {"date": "2019-07-11", "close": 0.083, "volume": 1695549.0}, {"date": "2019-07-12", "close": 0.083, "volume": 1065913.0}, {"date": "2019-07-15", "close": 0.082, "volume": 585194.0}, {"date": "2019-07-16", "close": 0.079, "volume": 544594.0}, {"date": "2019-07-17", "close": 0.078, "volume": 465800.0}, {"date": "2019-07-18", "close": 0.077, "volume": 915612.0}, {"date": "2019-07-19", "close": 0.079, "volume": 1840844.0}, {"date": "2019-07-22", "close": 0.077, "volume": 1978289.0}, {"date": "2019-07-23", "close": 0.076, "volume": 1828361.0}, {"date": "2019-07-24", "close": 0.073, "volume": 461296.0}, {"date": "2019-07-25", "close": 0.076, "volume": 1242638.0}, {"date": "2019-07-26", "close": 0.072, "volume": 658981.0}, {"date": "2019-07-29", "close": 0.074, "volume": 164904.0}, {"date": "2019-07-30", "close": 0.071, "volume": 1730899.0}, {"date": "2019-07-31", "close": 0.074, "volume": 288046.0}, {"date": "2019-08-01", "close": 0.075, "volume": 280179.0}, {"date": "2019-08-02", "close": 0.075, "volume": 751413.0}, {"date": "2019-08-05", "close": 0.077, "volume": 2324421.0}, {"date": "2019-08-06", "close": 0.076, "volume": 1431011.0}, {"date": "2019-08-07", "close": 0.08, "volume": 3422181.0}, {"date": "2019-08-08", "close": 0.084, "volume": 4408978.0}, {"date": "2019-08-09", "close": 0.083, "volume": 2819597.0}, {"date": "2019-08-12", "close": 0.083, "volume": 3134856.0}, {"date": "2019-08-13", "close": 0.087, "volume": 3738827.0}, {"date": "2019-08-14", "close": 0.082, "volume": 2999992.0}, {"date": "2019-08-15", "close": 0.08, "volume": 1153095.0}, {"date": "2019-08-16", "close": 0.08, "volume": 1781342.0}, {"date": "2019-08-19", "close": 0.079, "volume": 981087.0}, {"date": "2019-08-20", "close": 0.073, "volume": 1811933.0}, {"date": "2019-08-21", "close": 0.075, "volume": 956881.0}, {"date": "2019-08-22", "close": 0.079, "volume": 856230.0}, {"date": "2019-08-23", "close": 0.079, "volume": 380330.0}, {"date": "2019-08-26", "close": 0.077, "volume": 202524.0}, {"date": "2019-08-27", "close": 0.079, "volume": 788295.0}, {"date": "2019-08-28", "close": 0.074, "volume": 1096200.0}, {"date": "2019-08-29", "close": 0.075, "volume": 678290.0}, {"date": "2019-08-30", "close": 0.068, "volume": 442776.0}, {"date": "2019-09-02", "close": 0.072, "volume": 506307.0}, {"date": "2019-09-03", "close": 0.075, "volume": 410931.0}, {"date": "2019-09-04", "close": 0.072, "volume": 702319.0}, {"date": "2019-09-05", "close": 0.072, "volume": 275414.0}, {"date": "2019-09-06", "close": 0.072, "volume": 170751.0}, {"date": "2019-09-09", "close": 0.073, "volume": 1625160.0}, {"date": "2019-09-10", "close": 0.069, "volume": 1106494.0}, {"date": "2019-09-11", "close": 0.072, "volume": 549100.0}, {"date": "2019-09-12", "close": 0.069, "volume": 525598.0}, {"date": "2019-09-13", "close": 0.074, "volume": 617802.0}, {"date": "2019-09-16", "close": 0.077, "volume": 2570459.0}, {"date": "2019-09-17", "close": 0.079, "volume": 1886306.0}, {"date": "2019-09-18", "close": 0.081, "volume": 489522.0}, {"date": "2019-09-19", "close": 0.084, "volume": 1196875.0}, {"date": "2019-09-20", "close": 0.08, "volume": 553021.0}, {"date": "2019-09-23", "close": 0.082, "volume": 765999.0}, {"date": "2019-09-24", "close": 0.083, "volume": 130693.0}, {"date": "2019-09-25", "close": 0.082, "volume": 334136.0}, {"date": "2019-09-26", "close": 0.115, "volume": 18614498.0}, {"date": "2019-09-27", "close": 0.1, "volume": 10031175.0}, {"date": "2019-09-30", "close": 0.093, "volume": 2707987.0}, {"date": "2019-10-01", "close": 0.089, "volume": 1379390.0}, {"date": "2019-10-02", "close": 0.089, "volume": 1771827.0}, {"date": "2019-10-03", "close": 0.099, "volume": 3002584.0}, {"date": "2019-10-04", "close": 0.12, "volume": 4732745.0}, {"date": "2019-10-07", "close": 0.125, "volume": 3549767.0}, {"date": "2019-10-08", "close": 0.135, "volume": 3554864.0}, {"date": "2019-10-09", "close": 0.125, "volume": 3031817.0}, {"date": "2019-10-10", "close": 0.12, "volume": 1150272.0}, {"date": "2019-10-11", "close": 0.13, "volume": 1403683.0}, {"date": "2019-10-16", "close": 0.12, "volume": 4120065.0}, {"date": "2019-10-17", "close": 0.125, "volume": 816195.0}, {"date": "2019-10-18", "close": 0.125, "volume": 1617428.0}, {"date": "2019-10-21", "close": 0.115, "volume": 959483.0}, {"date": "2019-10-22", "close": 0.115, "volume": 2115662.0}, {"date": "2019-10-23", "close": 0.11, "volume": 1047062.0}, {"date": "2019-10-24", "close": 0.105, "volume": 2313041.0}, {"date": "2019-10-25", "close": 0.11, "volume": 1408448.0}, {"date": "2019-10-28", "close": 0.11, "volume": 1571981.0}, {"date": "2019-10-29", "close": 0.11, "volume": 462228.0}, {"date": "2019-10-30", "close": 0.117, "volume": 1626963.0}, {"date": "2019-10-31", "close": 0.12, "volume": 3145697.0}, {"date": "2019-11-01", "close": 0.115, "volume": 1220894.0}, {"date": "2019-11-04", "close": 0.105, "volume": 2305477.0}, {"date": "2019-11-05", "close": 0.105, "volume": 377423.0}, {"date": "2019-11-06", "close": 0.107, "volume": 1024615.0}, {"date": "2019-11-07", "close": 0.105, "volume": 175140.0}, {"date": "2019-11-08", "close": 0.105, "volume": 996788.0}, {"date": "2019-11-11", "close": 0.105, "volume": 928838.0}, {"date": "2019-11-12", "close": 0.105, "volume": 254474.0}, {"date": "2019-11-13", "close": 0.115, "volume": 638296.0}, {"date": "2019-11-14", "close": 0.11, "volume": 322273.0}, {"date": "2019-11-15", "close": 0.105, "volume": 620440.0}, {"date": "2019-11-18", "close": 0.105, "volume": 514000.0}, {"date": "2019-11-19", "close": 0.105, "volume": 1233212.0}, {"date": "2019-11-20", "close": 0.1, "volume": 451860.0}, {"date": "2019-11-21", "close": 0.1, "volume": 296794.0}, {"date": "2019-11-22", "close": 0.098, "volume": 1586898.0}, {"date": "2019-11-25", "close": 0.095, "volume": 389150.0}, {"date": "2019-11-26", "close": 0.093, "volume": 76858.0}, {"date": "2019-11-27", "close": 0.097, "volume": 304866.0}, {"date": "2019-11-28", "close": 0.099, "volume": 485258.0}, {"date": "2019-11-29", "close": 0.102, "volume": 90000.0}, {"date": "2019-12-02", "close": 0.097, "volume": 201478.0}, {"date": "2019-12-03", "close": 0.099, "volume": 605757.0}, {"date": "2019-12-04", "close": 0.099, "volume": 795639.0}, {"date": "2019-12-05", "close": 0.105, "volume": 1583723.0}, {"date": "2019-12-06", "close": 0.102, "volume": 345846.0}, {"date": "2019-12-09", "close": 0.11, "volume": 791559.0}, {"date": "2019-12-10", "close": 0.1, "volume": 459873.0}, {"date": "2019-12-11", "close": 0.105, "volume": 330597.0}, {"date": "2019-12-12", "close": 0.105, "volume": 115683.0}, {"date": "2019-12-13", "close": 0.105, "volume": 29761.0}, {"date": "2019-12-16", "close": 0.105, "volume": 598493.0}, {"date": "2019-12-17", "close": 0.105, "volume": 240940.0}, {"date": "2019-12-18", "close": 0.105, "volume": 815817.0}, {"date": "2019-12-19", "close": 0.105, "volume": 45177.0}, {"date": "2019-12-20", "close": 0.1, "volume": 769714.0}, {"date": "2019-12-23", "close": 0.105, "volume": 206536.0}, {"date": "2019-12-24", "close": 0.105, "volume": 150000.0}, {"date": "2019-12-27", "close": 0.107, "volume": 122191.0}, {"date": "2019-12-30", "close": 0.105, "volume": 247608.0}, {"date": "2019-12-31", "close": 0.105, "volume": 2625.0}, {"date": "2020-01-02", "close": 0.115, "volume": 178591.0}, {"date": "2020-01-03", "close": 0.12, "volume": 582820.0}, {"date": "2020-01-06", "close": 0.115, "volume": 1405774.0}, {"date": "2020-01-07", "close": 0.12, "volume": 372500.0}, {"date": "2020-01-08", "close": 0.112, "volume": 803057.0}, {"date": "2020-01-09", "close": 0.11, "volume": 7284.0}, {"date": "2020-01-10", "close": 0.11, "volume": 274759.0}, {"date": "2020-01-13", "close": 0.11, "volume": 429773.0}, {"date": "2020-01-14", "close": 0.112, "volume": 338681.0}, {"date": "2020-01-15", "close": 0.12, "volume": 1218556.0}, {"date": "2020-01-16", "close": 0.122, "volume": 1280792.0}, {"date": "2020-01-17", "close": 0.125, "volume": 820072.0}, {"date": "2020-01-20", "close": 0.12, "volume": 612173.0}, {"date": "2020-01-21", "close": 0.115, "volume": 591557.0}, {"date": "2020-01-22", "close": 0.12, "volume": 301651.0}, {"date": "2020-01-23", "close": 0.12, "volume": 234670.0}, {"date": "2020-01-24", "close": 0.125, "volume": 247066.0}, {"date": "2020-01-28", "close": 0.12, "volume": 764037.0}, {"date": "2020-01-29", "close": 0.12, "volume": 407391.0}, {"date": "2020-01-30", "close": 0.115, "volume": 612023.0}, {"date": "2020-01-31", "close": 0.105, "volume": 1562492.0}, {"date": "2020-02-03", "close": 0.1, "volume": 676705.0}, {"date": "2020-02-04", "close": 0.096, "volume": 1109357.0}, {"date": "2020-02-05", "close": 0.1, "volume": 152727.0}, {"date": "2020-02-06", "close": 0.105, "volume": 904022.0}, {"date": "2020-02-07", "close": 0.11, "volume": 372519.0}, {"date": "2020-02-10", "close": 0.105, "volume": 1117390.0}, {"date": "2020-02-11", "close": 0.107, "volume": 270513.0}, {"date": "2020-02-12", "close": 0.115, "volume": 449040.0}, {"date": "2020-02-13", "close": 0.117, "volume": 409693.0}, {"date": "2020-02-14", "close": 0.115, "volume": 206611.0}, {"date": "2020-02-17", "close": 0.115, "volume": 323995.0}, {"date": "2020-02-18", "close": 0.115, "volume": 251260.0}, {"date": "2020-02-19", "close": 0.115, "volume": 16229.0}, {"date": "2020-02-20", "close": 0.11, "volume": 259493.0}, {"date": "2020-02-21", "close": 0.11, "volume": 295519.0}, {"date": "2020-02-24", "close": 0.11, "volume": 574312.0}, {"date": "2020-02-25", "close": 0.11, "volume": 306419.0}, {"date": "2020-02-26", "close": 0.092, "volume": 1607328.0}, {"date": "2020-02-27", "close": 0.094, "volume": 532081.0}, {"date": "2020-02-28", "close": 0.088, "volume": 1814770.0}, {"date": "2020-03-02", "close": 0.094, "volume": 1914965.0}, {"date": "2020-03-03", "close": 0.093, "volume": 933359.0}, {"date": "2020-03-04", "close": 0.094, "volume": 309750.0}, {"date": "2020-03-05", "close": 0.094, "volume": 89632.0}, {"date": "2020-03-06", "close": 0.094, "volume": 253933.0}, {"date": "2020-03-09", "close": 0.083, "volume": 1072512.0}, {"date": "2020-03-10", "close": 0.085, "volume": 1303878.0}, {"date": "2020-03-11", "close": 0.083, "volume": 324729.0}, {"date": "2020-03-12", "close": 0.079, "volume": 1085499.0}, {"date": "2020-03-13", "close": 0.067, "volume": 1401882.0}, {"date": "2020-03-16", "close": 0.065, "volume": 1278416.0}, {"date": "2020-03-17", "close": 0.068, "volume": 597607.0}, {"date": "2020-03-18", "close": 0.065, "volume": 1446350.0}, {"date": "2020-03-19", "close": 0.065, "volume": 1023146.0}, {"date": "2020-03-20", "close": 0.063, "volume": 302921.0}, {"date": "2020-03-23", "close": 0.059, "volume": 512524.0}, {"date": "2020-03-24", "close": 0.062, "volume": 757046.0}, {"date": "2020-03-25", "close": 0.063, "volume": 514729.0}, {"date": "2020-03-26", "close": 0.068, "volume": 528399.0}, {"date": "2020-03-27", "close": 0.074, "volume": 505668.0}, {"date": "2020-03-30", "close": 0.074, "volume": 97554.0}, {"date": "2020-03-31", "close": 0.068, "volume": 679793.0}, {"date": "2020-04-01", "close": 0.065, "volume": 152500.0}, {"date": "2020-04-02", "close": 0.069, "volume": 68127.0}, {"date": "2020-04-03", "close": 0.07, "volume": 302606.0}, {"date": "2020-04-06", "close": 0.076, "volume": 859335.0}, {"date": "2020-04-07", "close": 0.089, "volume": 1166423.0}, {"date": "2020-04-08", "close": 0.084, "volume": 528531.0}, {"date": "2020-04-09", "close": 0.082, "volume": 401481.0}, {"date": "2020-04-14", "close": 0.086, "volume": 762636.0}, {"date": "2020-04-15", "close": 0.088, "volume": 847216.0}, {"date": "2020-04-16", "close": 0.088, "volume": 172200.0}, {"date": "2020-04-17", "close": 0.095, "volume": 779453.0}, {"date": "2020-04-20", "close": 0.115, "volume": 3231287.0}, {"date": "2020-04-21", "close": 0.1, "volume": 1799771.0}, {"date": "2020-04-22", "close": 0.105, "volume": 819466.0}, {"date": "2020-04-23", "close": 0.105, "volume": 473960.0}, {"date": "2020-04-24", "close": 0.105, "volume": 862656.0}, {"date": "2020-04-27", "close": 0.11, "volume": 2406655.0}, {"date": "2020-04-28", "close": 0.105, "volume": 496977.0}, {"date": "2020-04-29", "close": 0.11, "volume": 354667.0}, {"date": "2020-04-30", "close": 0.11, "volume": 754275.0}, {"date": "2020-05-01", "close": 0.105, "volume": 584025.0}, {"date": "2020-05-04", "close": 0.105, "volume": 424478.0}, {"date": "2020-05-05", "close": 0.105, "volume": 897082.0}, {"date": "2020-05-06", "close": 0.105, "volume": 476716.0}, {"date": "2020-05-07", "close": 0.115, "volume": 1611329.0}, {"date": "2020-05-08", "close": 0.125, "volume": 1667524.0}, {"date": "2020-05-11", "close": 0.115, "volume": 796173.0}, {"date": "2020-05-12", "close": 0.12, "volume": 440291.0}, {"date": "2020-05-13", "close": 0.12, "volume": 371508.0}, {"date": "2020-05-14", "close": 0.12, "volume": 585199.0}, {"date": "2020-05-15", "close": 0.14, "volume": 2640503.0}, {"date": "2020-05-18", "close": 0.16, "volume": 5642701.0}, {"date": "2020-05-19", "close": 0.165, "volume": 1001166.0}, {"date": "2020-05-20", "close": 0.15, "volume": 2961581.0}, {"date": "2020-05-21", "close": 0.155, "volume": 2000137.0}, {"date": "2020-05-22", "close": 0.17, "volume": 2395722.0}, {"date": "2020-05-25", "close": 0.17, "volume": 1552425.0}, {"date": "2020-05-26", "close": 0.165, "volume": 903401.0}, {"date": "2020-05-27", "close": 0.16, "volume": 1229634.0}, {"date": "2020-05-28", "close": 0.15, "volume": 1359812.0}, {"date": "2020-05-29", "close": 0.16, "volume": 1263501.0}, {"date": "2020-06-01", "close": 0.165, "volume": 1829917.0}, {"date": "2020-06-02", "close": 0.175, "volume": 1011054.0}, {"date": "2020-06-03", "close": 0.16, "volume": 1484491.0}, {"date": "2020-06-04", "close": 0.16, "volume": 440259.0}, {"date": "2020-06-05", "close": 0.165, "volume": 1043685.0}, {"date": "2020-06-09", "close": 0.165, "volume": 1200553.0}, {"date": "2020-06-10", "close": 0.15, "volume": 2214791.0}, {"date": "2020-06-11", "close": 0.15, "volume": 178000.0}, {"date": "2020-06-12", "close": 0.14, "volume": 3030937.0}, {"date": "2020-06-15", "close": 0.13, "volume": 1673856.0}, {"date": "2020-06-16", "close": 0.135, "volume": 594542.0}, {"date": "2020-06-17", "close": 0.135, "volume": 1373596.0}, {"date": "2020-06-18", "close": 0.125, "volume": 4094290.0}, {"date": "2020-06-19", "close": 0.115, "volume": 1511964.0}, {"date": "2020-06-22", "close": 0.105, "volume": 2537266.0}, {"date": "2020-06-23", "close": 0.115, "volume": 557694.0}, {"date": "2020-06-24", "close": 0.11, "volume": 3167897.0}, {"date": "2020-06-25", "close": 0.1, "volume": 1362241.0}, {"date": "2020-06-26", "close": 0.12, "volume": 1535305.0}, {"date": "2020-06-29", "close": 0.12, "volume": 1325132.0}, {"date": "2020-06-30", "close": 0.11, "volume": 3123918.0}, {"date": "2020-07-01", "close": 0.12, "volume": 1995931.0}, {"date": "2020-07-02", "close": 0.125, "volume": 2833923.0}, {"date": "2020-07-03", "close": 0.125, "volume": 1038840.0}, {"date": "2020-07-06", "close": 0.14, "volume": 1286774.0}, {"date": "2020-07-07", "close": 0.14, "volume": 1185616.0}, {"date": "2020-07-08", "close": 0.145, "volume": 3236023.0}, {"date": "2020-07-09", "close": 0.155, "volume": 4199561.0}, {"date": "2020-07-14", "close": 0.135, "volume": 5244156.0}, {"date": "2020-07-15", "close": 0.135, "volume": 2697188.0}, {"date": "2020-07-16", "close": 0.135, "volume": 864939.0}, {"date": "2020-07-17", "close": 0.135, "volume": 2651608.0}, {"date": "2020-07-20", "close": 0.13, "volume": 2505788.0}, {"date": "2020-07-21", "close": 0.125, "volume": 3707702.0}, {"date": "2020-07-22", "close": 0.125, "volume": 4187815.0}, {"date": "2020-07-23", "close": 0.13, "volume": 4045825.0}, {"date": "2020-07-24", "close": 0.13, "volume": 1380295.0}, {"date": "2020-07-27", "close": 0.13, "volume": 2900045.0}, {"date": "2020-07-28", "close": 0.125, "volume": 3043209.0}, {"date": "2020-07-29", "close": 0.125, "volume": 1285261.0}, {"date": "2020-07-30", "close": 0.13, "volume": 2549026.0}, {"date": "2020-07-31", "close": 0.125, "volume": 3012566.0}, {"date": "2020-08-03", "close": 0.12, "volume": 3056926.0}, {"date": "2020-08-04", "close": 0.125, "volume": 1740577.0}, {"date": "2020-08-05", "close": 0.13, "volume": 2110097.0}, {"date": "2020-08-06", "close": 0.125, "volume": 1075726.0}, {"date": "2020-08-07", "close": 0.12, "volume": 4770615.0}, {"date": "2020-08-10", "close": 0.125, "volume": 2363343.0}, {"date": "2020-08-11", "close": 0.12, "volume": 1691126.0}, {"date": "2020-08-12", "close": 0.12, "volume": 4236325.0}, {"date": "2020-08-13", "close": 0.125, "volume": 3641172.0}, {"date": "2020-08-14", "close": 0.13, "volume": 3264845.0}, {"date": "2020-08-17", "close": 0.13, "volume": 1056825.0}, {"date": "2020-08-18", "close": 0.14, "volume": 7966551.0}, {"date": "2020-08-19", "close": 0.13, "volume": 6113111.0}, {"date": "2020-08-20", "close": 0.135, "volume": 1714057.0}, {"date": "2020-08-21", "close": 0.135, "volume": 2101078.0}, {"date": "2020-08-24", "close": 0.137, "volume": 848070.0}, {"date": "2020-08-25", "close": 0.135, "volume": 957077.0}, {"date": "2020-08-26", "close": 0.13, "volume": 990853.0}, {"date": "2020-08-27", "close": 0.135, "volume": 268328.0}, {"date": "2020-08-28", "close": 0.13, "volume": 1228539.0}, {"date": "2020-08-31", "close": 0.13, "volume": 1538416.0}, {"date": "2020-09-01", "close": 0.14, "volume": 2036116.0}, {"date": "2020-09-02", "close": 0.135, "volume": 1850041.0}, {"date": "2020-09-03", "close": 0.135, "volume": 749247.0}, {"date": "2020-09-04", "close": 0.13, "volume": 1268652.0}, {"date": "2020-09-07", "close": 0.13, "volume": 2164222.0}, {"date": "2020-09-08", "close": 0.13, "volume": 1439274.0}, {"date": "2020-09-09", "close": 0.13, "volume": 610013.0}, {"date": "2020-09-10", "close": 0.13, "volume": 854780.0}, {"date": "2020-09-11", "close": 0.13, "volume": 436433.0}, {"date": "2020-09-14", "close": 0.125, "volume": 964707.0}, {"date": "2020-09-15", "close": 0.125, "volume": 1455245.0}, {"date": "2020-09-16", "close": 0.125, "volume": 426609.0}, {"date": "2020-09-17", "close": 0.125, "volume": 2022093.0}, {"date": "2020-09-18", "close": 0.13, "volume": 684126.0}, {"date": "2020-09-21", "close": 0.13, "volume": 1289314.0}, {"date": "2020-09-22", "close": 0.125, "volume": 1150148.0}, {"date": "2020-09-23", "close": 0.125, "volume": 866997.0}, {"date": "2020-09-24", "close": 0.115, "volume": 1799202.0}, {"date": "2020-09-25", "close": 0.135, "volume": 2742070.0}, {"date": "2020-09-28", "close": 0.145, "volume": 5114832.0}, {"date": "2020-09-29", "close": 0.165, "volume": 6663103.0}, {"date": "2020-09-30", "close": 0.16, "volume": 2104907.0}, {"date": "2020-10-01", "close": 0.16, "volume": 1415495.0}, {"date": "2020-10-02", "close": 0.17, "volume": 5861805.0}, {"date": "2020-10-05", "close": 0.175, "volume": 2531608.0}, {"date": "2020-10-06", "close": 0.185, "volume": 1913107.0}, {"date": "2020-10-07", "close": 0.18, "volume": 2526575.0}, {"date": "2020-10-08", "close": 0.18, "volume": 1472592.0}, {"date": "2020-10-09", "close": 0.185, "volume": 3848986.0}, {"date": "2020-10-12", "close": 0.2, "volume": 3825250.0}, {"date": "2020-10-13", "close": 0.22, "volume": 4335331.0}, {"date": "2020-10-14", "close": 0.215, "volume": 1278271.0}, {"date": "2020-10-15", "close": 0.2, "volume": 1562141.0}, {"date": "2020-10-16", "close": 0.205, "volume": 1690175.0}, {"date": "2020-10-19", "close": 0.235, "volume": 2999638.0}, {"date": "2020-10-20", "close": 0.23, "volume": 1600396.0}, {"date": "2020-10-21", "close": 0.225, "volume": 1057575.0}, {"date": "2020-10-22", "close": 0.225, "volume": 2306909.0}, {"date": "2020-10-23", "close": 0.235, "volume": 414522.0}, {"date": "2020-10-26", "close": 0.255, "volume": 3089377.0}, {"date": "2020-10-27", "close": 0.225, "volume": 2032577.0}, {"date": "2020-10-28", "close": 0.245, "volume": 2017016.0}, {"date": "2020-10-29", "close": 0.24, "volume": 1386891.0}, {"date": "2020-10-30", "close": 0.225, "volume": 1083784.0}, {"date": "2020-11-02", "close": 0.225, "volume": 1129351.0}, {"date": "2020-11-03", "close": 0.24, "volume": 572632.0}, {"date": "2020-11-04", "close": 0.24, "volume": 320272.0}, {"date": "2020-11-05", "close": 0.235, "volume": 689957.0}, {"date": "2020-11-06", "close": 0.24, "volume": 445431.0}, {"date": "2020-11-09", "close": 0.285, "volume": 3179529.0}, {"date": "2020-11-10", "close": 0.25, "volume": 2592452.0}, {"date": "2020-11-11", "close": 0.27, "volume": 1292819.0}, {"date": "2020-11-12", "close": 0.27, "volume": 688598.0}, {"date": "2020-11-13", "close": 0.265, "volume": 765530.0}, {"date": "2020-11-16", "close": 0.27, "volume": 161892.0}, {"date": "2020-11-17", "close": 0.255, "volume": 2398989.0}, {"date": "2020-11-18", "close": 0.245, "volume": 458133.0}, {"date": "2020-11-19", "close": 0.23, "volume": 1209681.0}, {"date": "2020-11-20", "close": 0.24, "volume": 539961.0}, {"date": "2020-11-23", "close": 0.24, "volume": 412795.0}, {"date": "2020-11-24", "close": 0.21, "volume": 2409032.0}, {"date": "2020-11-25", "close": 0.185, "volume": 3538212.0}, {"date": "2020-11-26", "close": 0.2, "volume": 1755218.0}, {"date": "2020-11-27", "close": 0.215, "volume": 1928121.0}, {"date": "2020-11-30", "close": 0.2, "volume": 714758.0}, {"date": "2020-12-01", "close": 0.21, "volume": 390818.0}, {"date": "2020-12-02", "close": 0.21, "volume": 955713.0}, {"date": "2020-12-03", "close": 0.215, "volume": 234574.0}, {"date": "2020-12-04", "close": 0.22, "volume": 218434.0}, {"date": "2020-12-07", "close": 0.21, "volume": 482340.0}, {"date": "2020-12-08", "close": 0.205, "volume": 381659.0}, {"date": "2020-12-09", "close": 0.205, "volume": 352225.0}, {"date": "2020-12-10", "close": 0.195, "volume": 394089.0}, {"date": "2020-12-11", "close": 0.19, "volume": 993361.0}, {"date": "2020-12-14", "close": 0.19, "volume": 425599.0}, {"date": "2020-12-15", "close": 0.185, "volume": 778527.0}, {"date": "2020-12-16", "close": 0.18, "volume": 898319.0}, {"date": "2020-12-17", "close": 0.19, "volume": 640292.0}, {"date": "2020-12-18", "close": 0.19, "volume": 294813.0}, {"date": "2020-12-21", "close": 0.195, "volume": 1024604.0}, {"date": "2020-12-22", "close": 0.185, "volume": 293627.0}, {"date": "2020-12-23", "close": 0.18, "volume": 1965600.0}, {"date": "2020-12-24", "close": 0.185, "volume": 493836.0}, {"date": "2020-12-29", "close": 0.205, "volume": 648476.0}, {"date": "2020-12-30", "close": 0.2, "volume": 226316.0}, {"date": "2020-12-31", "close": 0.2, "volume": 294300.0}, {"date": "2021-01-04", "close": 0.21, "volume": 1123732.0}, {"date": "2021-01-05", "close": 0.215, "volume": 974199.0}, {"date": "2021-01-06", "close": 0.21, "volume": 940505.0}, {"date": "2021-01-07", "close": 0.215, "volume": 968409.0}, {"date": "2021-01-08", "close": 0.205, "volume": 502255.0}, {"date": "2021-01-11", "close": 0.185, "volume": 1069632.0}, {"date": "2021-01-12", "close": 0.19, "volume": 509617.0}, {"date": "2021-01-13", "close": 0.185, "volume": 377544.0}, {"date": "2021-01-14", "close": 0.19, "volume": 1112651.0}, {"date": "2021-01-15", "close": 0.18, "volume": 1472169.0}, {"date": "2021-01-18", "close": 0.18, "volume": 644847.0}, {"date": "2021-01-19", "close": 0.185, "volume": 395020.0}, {"date": "2021-01-20", "close": 0.195, "volume": 332661.0}, {"date": "2021-01-21", "close": 0.2, "volume": 1655811.0}, {"date": "2021-01-22", "close": 0.19, "volume": 785317.0}, {"date": "2021-01-25", "close": 0.19, "volume": 591783.0}, {"date": "2021-01-27", "close": 0.175, "volume": 1399632.0}, {"date": "2021-01-28", "close": 0.165, "volume": 3097948.0}, {"date": "2021-01-29", "close": 0.16, "volume": 1507526.0}, {"date": "2021-02-01", "close": 0.15, "volume": 3697432.0}, {"date": "2021-02-02", "close": 0.15, "volume": 1612741.0}, {"date": "2021-02-03", "close": 0.17, "volume": 1056363.0}, {"date": "2021-02-04", "close": 0.16, "volume": 2421102.0}, {"date": "2021-02-05", "close": 0.155, "volume": 1018937.0}, {"date": "2021-02-08", "close": 0.15, "volume": 1053148.0}, {"date": "2021-02-09", "close": 0.155, "volume": 1305786.0}, {"date": "2021-02-10", "close": 0.15, "volume": 1314399.0}, {"date": "2021-02-11", "close": 0.17, "volume": 1520501.0}, {"date": "2021-02-12", "close": 0.16, "volume": 611046.0}, {"date": "2021-02-15", "close": 0.17, "volume": 1204438.0}, {"date": "2021-02-16", "close": 0.155, "volume": 698487.0}, {"date": "2021-02-17", "close": 0.14, "volume": 3474588.0}, {"date": "2021-02-18", "close": 0.14, "volume": 2142432.0}, {"date": "2021-02-19", "close": 0.14, "volume": 630676.0}, {"date": "2021-02-22", "close": 0.145, "volume": 1025471.0}, {"date": "2021-02-23", "close": 0.14, "volume": 465807.0}, {"date": "2021-02-24", "close": 0.145, "volume": 579488.0}, {"date": "2021-02-25", "close": 0.145, "volume": 508592.0}, {"date": "2021-02-26", "close": 0.14, "volume": 332020.0}, {"date": "2021-03-01", "close": 0.145, "volume": 811126.0}, {"date": "2021-03-02", "close": 0.145, "volume": 460441.0}, {"date": "2021-03-03", "close": 0.14, "volume": 959942.0}, {"date": "2021-03-04", "close": 0.16, "volume": 1399109.0}, {"date": "2021-03-05", "close": 0.145, "volume": 1481887.0}, {"date": "2021-03-08", "close": 0.14, "volume": 2529284.0}, {"date": "2021-03-09", "close": 0.13, "volume": 1146922.0}, {"date": "2021-03-10", "close": 0.14, "volume": 561310.0}, {"date": "2021-03-11", "close": 0.145, "volume": 883451.0}, {"date": "2021-03-12", "close": 0.155, "volume": 849633.0}, {"date": "2021-03-15", "close": 0.155, "volume": 1017123.0}, {"date": "2021-03-16", "close": 0.145, "volume": 2054415.0}, {"date": "2021-03-17", "close": 0.165, "volume": 337850.0}, {"date": "2021-03-18", "close": 0.165, "volume": 1450303.0}, {"date": "2021-03-19", "close": 0.165, "volume": 765452.0}, {"date": "2021-03-22", "close": 0.165, "volume": 174832.0}, {"date": "2021-03-23", "close": 0.15, "volume": 1275222.0}, {"date": "2021-03-24", "close": 0.15, "volume": 317956.0}, {"date": "2021-03-25", "close": 0.165, "volume": 2121881.0}, {"date": "2021-03-26", "close": 0.16, "volume": 2162667.0}, {"date": "2021-03-29", "close": 0.16, "volume": 759858.0}, {"date": "2021-03-30", "close": 0.14, "volume": 1357806.0}, {"date": "2021-03-31", "close": 0.135, "volume": 1065591.0}, {"date": "2021-04-01", "close": 0.14, "volume": 285085.0}, {"date": "2021-04-06", "close": 0.15, "volume": 382727.0}, {"date": "2021-04-07", "close": 0.15, "volume": 744998.0}, {"date": "2021-04-08", "close": 0.15, "volume": 525265.0}, {"date": "2021-04-09", "close": 0.145, "volume": 724820.0}, {"date": "2021-04-12", "close": 0.14, "volume": 1003372.0}, {"date": "2021-04-13", "close": 0.14, "volume": 671981.0}, {"date": "2021-04-14", "close": 0.14, "volume": 470757.0}, {"date": "2021-04-15", "close": 0.145, "volume": 1036950.0}, {"date": "2021-04-16", "close": 0.14, "volume": 618545.0}, {"date": "2021-04-19", "close": 0.14, "volume": 402657.0}, {"date": "2021-04-20", "close": 0.14, "volume": 205685.0}, {"date": "2021-04-21", "close": 0.135, "volume": 1937375.0}, {"date": "2021-04-22", "close": 0.14, "volume": 1384161.0}, {"date": "2021-04-23", "close": 0.14, "volume": 821807.0}, {"date": "2021-04-26", "close": 0.14, "volume": 785500.0}, {"date": "2021-04-27", "close": 0.13, "volume": 2499975.0}, {"date": "2021-04-28", "close": 0.135, "volume": 835971.0}, {"date": "2021-04-29", "close": 0.13, "volume": 345872.0}, {"date": "2021-04-30", "close": 0.115, "volume": 4312506.0}, {"date": "2021-05-03", "close": 0.115, "volume": 1513767.0}, {"date": "2021-05-04", "close": 0.115, "volume": 797696.0}, {"date": "2021-05-05", "close": 0.125, "volume": 875408.0}, {"date": "2021-05-06", "close": 0.12, "volume": 460975.0}, {"date": "2021-05-07", "close": 0.12, "volume": 630537.0}, {"date": "2021-05-10", "close": 0.125, "volume": 445836.0}, {"date": "2021-05-11", "close": 0.13, "volume": 891806.0}, {"date": "2021-05-12", "close": 0.12, "volume": 239596.0}, {"date": "2021-05-13", "close": 0.12, "volume": 290722.0}, {"date": "2021-05-14", "close": 0.122, "volume": 113804.0}, {"date": "2021-05-17", "close": 0.13, "volume": 171126.0}, {"date": "2021-05-18", "close": 0.127, "volume": 435523.0}, {"date": "2021-05-19", "close": 0.125, "volume": 227694.0}, {"date": "2021-05-20", "close": 0.13, "volume": 194430.0}, {"date": "2021-05-21", "close": 0.125, "volume": 187904.0}, {"date": "2021-05-26", "close": 0.105, "volume": 3523321.0}, {"date": "2021-05-27", "close": 0.115, "volume": 872421.0}, {"date": "2021-05-28", "close": 0.12, "volume": 595658.0}, {"date": "2021-05-31", "close": 0.11, "volume": 1881315.0}, {"date": "2021-06-01", "close": 0.11, "volume": 2690899.0}, {"date": "2021-06-02", "close": 0.105, "volume": 9648197.0}, {"date": "2021-06-03", "close": 0.1, "volume": 8678865.0}, {"date": "2021-06-04", "close": 0.105, "volume": 1270051.0}, {"date": "2021-06-07", "close": 0.1, "volume": 1540979.0}, {"date": "2021-06-08", "close": 0.1, "volume": 642304.0}, {"date": "2021-06-09", "close": 0.102, "volume": 448576.0}, {"date": "2021-06-10", "close": 0.1, "volume": 5217641.0}, {"date": "2021-06-11", "close": 0.105, "volume": 2973666.0}, {"date": "2021-06-15", "close": 0.105, "volume": 1037304.0}, {"date": "2021-06-16", "close": 0.105, "volume": 3099812.0}, {"date": "2021-06-17", "close": 0.1, "volume": 2404778.0}, {"date": "2021-06-18", "close": 0.1, "volume": 1429497.0}, {"date": "2021-06-21", "close": 0.1, "volume": 1331106.0}, {"date": "2021-06-22", "close": 0.098, "volume": 4969157.0}, {"date": "2021-06-23", "close": 0.097, "volume": 2140114.0}, {"date": "2021-06-24", "close": 0.096, "volume": 1742486.0}, {"date": "2021-06-25", "close": 0.099, "volume": 2518985.0}, {"date": "2021-06-28", "close": 0.097, "volume": 1061067.0}, {"date": "2021-06-29", "close": 0.096, "volume": 1325543.0}, {"date": "2021-06-30", "close": 0.094, "volume": 2591516.0}, {"date": "2021-07-01", "close": 0.096, "volume": 694708.0}, {"date": "2021-07-02", "close": 0.095, "volume": 422657.0}, {"date": "2021-07-05", "close": 0.096, "volume": 625401.0}, {"date": "2021-07-06", "close": 0.095, "volume": 808145.0}, {"date": "2021-07-07", "close": 0.095, "volume": 336273.0}, {"date": "2021-07-08", "close": 0.1, "volume": 2009151.0}, {"date": "2021-07-09", "close": 0.105, "volume": 724927.0}, {"date": "2021-07-12", "close": 0.098, "volume": 1598696.0}, {"date": "2021-07-13", "close": 0.098, "volume": 670418.0}, {"date": "2021-07-14", "close": 0.099, "volume": 951379.0}, {"date": "2021-07-15", "close": 0.096, "volume": 586669.0}, {"date": "2021-07-16", "close": 0.097, "volume": 939575.0}, {"date": "2021-07-19", "close": 0.095, "volume": 917269.0}, {"date": "2021-07-20", "close": 0.09, "volume": 4783252.0}, {"date": "2021-07-21", "close": 0.097, "volume": 3166142.0}, {"date": "2021-07-22", "close": 0.093, "volume": 1043956.0}, {"date": "2021-07-23", "close": 0.095, "volume": 787153.0}, {"date": "2021-07-26", "close": 0.096, "volume": 940746.0}, {"date": "2021-07-27", "close": 0.096, "volume": 1213702.0}, {"date": "2021-07-28", "close": 0.094, "volume": 828984.0}, {"date": "2021-07-29", "close": 0.098, "volume": 710580.0}, {"date": "2021-07-30", "close": 0.094, "volume": 694520.0}, {"date": "2021-08-02", "close": 0.093, "volume": 878852.0}, {"date": "2021-08-03", "close": 0.091, "volume": 838964.0}, {"date": "2021-08-04", "close": 0.091, "volume": 531308.0}, {"date": "2021-08-05", "close": 0.088, "volume": 1349984.0}, {"date": "2021-08-06", "close": 0.087, "volume": 655420.0}, {"date": "2021-08-09", "close": 0.085, "volume": 938923.0}, {"date": "2021-08-10", "close": 0.082, "volume": 792553.0}, {"date": "2021-08-11", "close": 0.086, "volume": 2432806.0}, {"date": "2021-08-12", "close": 0.09, "volume": 397626.0}, {"date": "2021-08-13", "close": 0.087, "volume": 813585.0}, {"date": "2021-08-16", "close": 0.09, "volume": 3866045.0}, {"date": "2021-08-17", "close": 0.088, "volume": 1304210.0}, {"date": "2021-08-18", "close": 0.087, "volume": 1025581.0}, {"date": "2021-08-19", "close": 0.087, "volume": 829341.0}, {"date": "2021-08-20", "close": 0.087, "volume": 859755.0}, {"date": "2021-08-23", "close": 0.086, "volume": 1312013.0}, {"date": "2021-08-24", "close": 0.083, "volume": 3009510.0}, {"date": "2021-08-25", "close": 0.086, "volume": 1119854.0}, {"date": "2021-08-26", "close": 0.086, "volume": 447358.0}, {"date": "2021-08-27", "close": 0.088, "volume": 551010.0}, {"date": "2021-08-30", "close": 0.092, "volume": 1974288.0}, {"date": "2021-08-31", "close": 0.088, "volume": 704034.0}, {"date": "2021-09-01", "close": 0.09, "volume": 282484.0}, {"date": "2021-09-02", "close": 0.09, "volume": 1564375.0}, {"date": "2021-09-03", "close": 0.097, "volume": 1475401.0}, {"date": "2021-09-06", "close": 0.096, "volume": 1847210.0}, {"date": "2021-09-07", "close": 0.093, "volume": 630175.0}, {"date": "2021-09-08", "close": 0.088, "volume": 635820.0}, {"date": "2021-09-09", "close": 0.087, "volume": 855044.0}, {"date": "2021-09-10", "close": 0.088, "volume": 352945.0}, {"date": "2021-09-13", "close": 0.088, "volume": 1168010.0}, {"date": "2021-09-14", "close": 0.088, "volume": 305839.0}, {"date": "2021-09-15", "close": 0.088, "volume": 1130240.0}, {"date": "2021-09-16", "close": 0.087, "volume": 1334752.0}, {"date": "2021-09-17", "close": 0.086, "volume": 498288.0}, {"date": "2021-09-20", "close": 0.085, "volume": 2225289.0}, {"date": "2021-09-21", "close": 0.086, "volume": 936177.0}, {"date": "2021-09-22", "close": 0.086, "volume": 1546224.0}, {"date": "2021-09-23", "close": 0.094, "volume": 4396344.0}, {"date": "2021-09-24", "close": 0.1, "volume": 2377640.0}, {"date": "2021-09-27", "close": 0.1, "volume": 1046376.0}, {"date": "2021-09-28", "close": 0.1, "volume": 914331.0}, {"date": "2021-09-29", "close": 0.096, "volume": 1842096.0}, {"date": "2021-09-30", "close": 0.097, "volume": 937231.0}, {"date": "2021-10-01", "close": 0.096, "volume": 377096.0}, {"date": "2021-10-04", "close": 0.092, "volume": 835609.0}, {"date": "2021-10-07", "close": 0.085, "volume": 7265109.0}, {"date": "2021-10-08", "close": 0.086, "volume": 1317077.0}, {"date": "2021-10-11", "close": 0.084, "volume": 3242769.0}, {"date": "2021-10-12", "close": 0.09, "volume": 10971469.0}, {"date": "2021-10-13", "close": 0.09, "volume": 2681763.0}, {"date": "2021-10-14", "close": 0.093, "volume": 4496320.0}, {"date": "2021-10-15", "close": 0.1, "volume": 5687965.0}, {"date": "2021-10-18", "close": 0.099, "volume": 3074186.0}, {"date": "2021-10-19", "close": 0.105, "volume": 1101674.0}, {"date": "2021-10-20", "close": 0.105, "volume": 1388392.0}, {"date": "2021-10-21", "close": 0.096, "volume": 2907586.0}, {"date": "2021-10-22", "close": 0.092, "volume": 1779428.0}, {"date": "2021-10-25", "close": 0.091, "volume": 2100193.0}, {"date": "2021-10-26", "close": 0.091, "volume": 781971.0}, {"date": "2021-10-27", "close": 0.089, "volume": 560673.0}, {"date": "2021-10-28", "close": 0.087, "volume": 1277061.0}, {"date": "2021-10-29", "close": 0.089, "volume": 971835.0}, {"date": "2021-11-01", "close": 0.091, "volume": 637450.0}, {"date": "2021-11-02", "close": 0.089, "volume": 283225.0}, {"date": "2021-11-03", "close": 0.087, "volume": 505092.0}, {"date": "2021-11-04", "close": 0.09, "volume": 1166241.0}, {"date": "2021-11-05", "close": 0.09, "volume": 2606556.0}, {"date": "2021-11-08", "close": 0.091, "volume": 600766.0}, {"date": "2021-11-09", "close": 0.09, "volume": 568253.0}, {"date": "2021-11-10", "close": 0.089, "volume": 711137.0}, {"date": "2021-11-11", "close": 0.091, "volume": 1548537.0}, {"date": "2021-11-12", "close": 0.091, "volume": 1634018.0}, {"date": "2021-11-15", "close": 0.085, "volume": 10724763.0}, {"date": "2021-11-16", "close": 0.089, "volume": 4925215.0}, {"date": "2021-11-17", "close": 0.081, "volume": 4778694.0}, {"date": "2021-11-18", "close": 0.077, "volume": 9010850.0}, {"date": "2021-11-19", "close": 0.079, "volume": 8423367.0}, {"date": "2021-11-22", "close": 0.077, "volume": 14429543.0}, {"date": "2021-11-23", "close": 0.075, "volume": 3758494.0}, {"date": "2021-11-24", "close": 0.074, "volume": 2484346.0}, {"date": "2021-11-25", "close": 0.075, "volume": 2684463.0}, {"date": "2021-11-26", "close": 0.072, "volume": 3640692.0}, {"date": "2021-11-29", "close": 0.074, "volume": 3100497.0}, {"date": "2021-11-30", "close": 0.073, "volume": 4181130.0}, {"date": "2021-12-01", "close": 0.071, "volume": 2832019.0}, {"date": "2021-12-02", "close": 0.071, "volume": 3709710.0}, {"date": "2021-12-03", "close": 0.073, "volume": 3155189.0}, {"date": "2021-12-06", "close": 0.071, "volume": 2880948.0}, {"date": "2021-12-07", "close": 0.071, "volume": 1276091.0}, {"date": "2021-12-08", "close": 0.071, "volume": 5241487.0}, {"date": "2021-12-09", "close": 0.07, "volume": 5655529.0}, {"date": "2021-12-10", "close": 0.068, "volume": 9887277.0}, {"date": "2021-12-13", "close": 0.069, "volume": 5559469.0}, {"date": "2021-12-14", "close": 0.068, "volume": 1092329.0}, {"date": "2021-12-15", "close": 0.066, "volume": 3481496.0}, {"date": "2021-12-16", "close": 0.072, "volume": 4926298.0}, {"date": "2021-12-17", "close": 0.07, "volume": 3208132.0}, {"date": "2021-12-20", "close": 0.072, "volume": 22792937.0}, {"date": "2021-12-21", "close": 0.078, "volume": 15035734.0}, {"date": "2021-12-22", "close": 0.078, "volume": 4951990.0}, {"date": "2021-12-23", "close": 0.08, "volume": 3926108.0}, {"date": "2021-12-24", "close": 0.079, "volume": 3417350.0}, {"date": "2021-12-29", "close": 0.078, "volume": 1950008.0}, {"date": "2021-12-30", "close": 0.078, "volume": 963053.0}, {"date": "2021-12-31", "close": 0.079, "volume": 1481442.0}, {"date": "2022-01-04", "close": 0.08, "volume": 10874316.0}, {"date": "2022-01-05", "close": 0.08, "volume": 3213721.0}, {"date": "2022-01-06", "close": 0.077, "volume": 5329173.0}, {"date": "2022-01-07", "close": 0.079, "volume": 1485082.0}, {"date": "2022-01-10", "close": 0.078, "volume": 2181202.0}, {"date": "2022-01-11", "close": 0.0795, "volume": 1249439.0}, {"date": "2022-01-12", "close": 0.078, "volume": 3153372.0}, {"date": "2022-01-13", "close": 0.078, "volume": 2050331.0}, {"date": "2022-01-14", "close": 0.08, "volume": 2527343.0}, {"date": "2022-01-17", "close": 0.085, "volume": 19732376.0}, {"date": "2022-01-18", "close": 0.081, "volume": 9456410.0}, {"date": "2022-01-19", "close": 0.083, "volume": 3634372.0}, {"date": "2022-01-20", "close": 0.094, "volume": 33162973.0}, {"date": "2022-01-21", "close": 0.094, "volume": 12783764.0}, {"date": "2022-01-24", "close": 0.089, "volume": 4335169.0}, {"date": "2022-01-25", "close": 0.083, "volume": 7127767.0}, {"date": "2022-01-27", "close": 0.079, "volume": 5049275.0}, {"date": "2022-01-28", "close": 0.084, "volume": 2519547.0}, {"date": "2022-01-31", "close": 0.089, "volume": 3960769.0}, {"date": "2022-02-01", "close": 0.085, "volume": 2931142.0}, {"date": "2022-02-02", "close": 0.089, "volume": 1386720.0}, {"date": "2022-02-03", "close": 0.086, "volume": 1798421.0}, {"date": "2022-02-04", "close": 0.089, "volume": 1288240.0}, {"date": "2022-02-07", "close": 0.086, "volume": 1528603.0}, {"date": "2022-02-08", "close": 0.087, "volume": 2930310.0}, {"date": "2022-02-09", "close": 0.087, "volume": 1673774.0}, {"date": "2022-02-10", "close": 0.087, "volume": 798578.0}, {"date": "2022-02-11", "close": 0.087, "volume": 2226557.0}, {"date": "2022-02-14", "close": 0.088, "volume": 1724678.0}, {"date": "2022-02-15", "close": 0.087, "volume": 6023451.0}, {"date": "2022-02-16", "close": 0.086, "volume": 1560243.0}, {"date": "2022-02-17", "close": 0.092, "volume": 6602852.0}, {"date": "2022-02-18", "close": 0.096, "volume": 4156450.0}, {"date": "2022-02-21", "close": 0.097, "volume": 9424598.0}, {"date": "2022-02-22", "close": 0.091, "volume": 8406453.0}, {"date": "2022-02-23", "close": 0.091, "volume": 1882563.0}, {"date": "2022-02-24", "close": 0.095, "volume": 7058388.0}, {"date": "2022-02-25", "close": 0.094, "volume": 4632663.0}, {"date": "2022-02-28", "close": 0.099, "volume": 3466664.0}, {"date": "2022-03-01", "close": 0.098, "volume": 1508317.0}, {"date": "2022-03-02", "close": 0.1, "volume": 3135403.0}, {"date": "2022-03-03", "close": 0.1, "volume": 1894682.0}, {"date": "2022-03-04", "close": 0.1, "volume": 4967250.0}, {"date": "2022-03-07", "close": 0.115, "volume": 8851660.0}, {"date": "2022-03-08", "close": 0.11, "volume": 2087705.0}, {"date": "2022-03-09", "close": 0.1, "volume": 3669783.0}, {"date": "2022-03-10", "close": 0.1, "volume": 6043128.0}, {"date": "2022-03-11", "close": 0.1, "volume": 2825254.0}, {"date": "2022-03-14", "close": 0.105, "volume": 2622799.0}, {"date": "2022-03-15", "close": 0.097, "volume": 9329316.0}, {"date": "2022-03-16", "close": 0.096, "volume": 2059472.0}, {"date": "2022-03-17", "close": 0.096, "volume": 2605819.0}, {"date": "2022-03-18", "close": 0.1, "volume": 9372341.0}, {"date": "2022-03-21", "close": 0.097, "volume": 6309305.0}, {"date": "2022-03-22", "close": 0.096, "volume": 5157660.0}, {"date": "2022-03-23", "close": 0.096, "volume": 2446315.0}, {"date": "2022-03-24", "close": 0.094, "volume": 4992080.0}, {"date": "2022-03-25", "close": 0.097, "volume": 2812918.0}, {"date": "2022-03-28", "close": 0.096, "volume": 2730576.0}, {"date": "2022-03-29", "close": 0.095, "volume": 2766200.0}, {"date": "2022-03-30", "close": 0.095, "volume": 1607618.0}, {"date": "2022-03-31", "close": 0.094, "volume": 5590511.0}, {"date": "2022-04-01", "close": 0.091, "volume": 6151154.0}, {"date": "2022-04-04", "close": 0.091, "volume": 4580219.0}, {"date": "2022-04-05", "close": 0.089, "volume": 6995310.0}, {"date": "2022-04-06", "close": 0.084, "volume": 5979177.0}, {"date": "2022-04-07", "close": 0.084, "volume": 6553982.0}, {"date": "2022-04-08", "close": 0.085, "volume": 3525435.0}, {"date": "2022-04-11", "close": 0.086, "volume": 868541.0}, {"date": "2022-04-12", "close": 0.087, "volume": 2723149.0}, {"date": "2022-04-13", "close": 0.087, "volume": 1022536.0}, {"date": "2022-04-14", "close": 0.086, "volume": 2677784.0}, {"date": "2022-04-19", "close": 0.088, "volume": 1240634.0}, {"date": "2022-04-20", "close": 0.09, "volume": 2899825.0}, {"date": "2022-04-21", "close": 0.09, "volume": 3187108.0}, {"date": "2022-04-22", "close": 0.094, "volume": 10734259.0}, {"date": "2022-04-26", "close": 0.087, "volume": 4948037.0}, {"date": "2022-04-27", "close": 0.085, "volume": 3512636.0}, {"date": "2022-04-28", "close": 0.088, "volume": 2219763.0}, {"date": "2022-04-29", "close": 0.095, "volume": 5770150.0}, {"date": "2022-05-02", "close": 0.093, "volume": 2333889.0}, {"date": "2022-05-03", "close": 0.092, "volume": 2947845.0}, {"date": "2022-05-04", "close": 0.092, "volume": 1344617.0}, {"date": "2022-05-05", "close": 0.093, "volume": 1200783.0}, {"date": "2022-05-06", "close": 0.09, "volume": 2329843.0}, {"date": "2022-05-09", "close": 0.084, "volume": 2774876.0}, {"date": "2022-05-10", "close": 0.081, "volume": 4276837.0}, {"date": "2022-05-11", "close": 0.08, "volume": 4480388.0}, {"date": "2022-05-12", "close": 0.079, "volume": 2239881.0}, {"date": "2022-05-13", "close": 0.077, "volume": 4154696.0}, {"date": "2022-05-16", "close": 0.077, "volume": 3761404.0}, {"date": "2022-05-17", "close": 0.082, "volume": 2830140.0}, {"date": "2022-05-18", "close": 0.08, "volume": 1450555.0}, {"date": "2022-05-19", "close": 0.082, "volume": 2242445.0}, {"date": "2022-05-20", "close": 0.083, "volume": 1646003.0}, {"date": "2022-05-23", "close": 0.083, "volume": 946981.0}, {"date": "2022-05-24", "close": 0.08, "volume": 1902389.0}, {"date": "2022-05-25", "close": 0.08, "volume": 46251.0}, {"date": "2022-05-26", "close": 0.08, "volume": 544771.0}, {"date": "2022-05-27", "close": 0.079, "volume": 1388272.0}, {"date": "2022-06-01", "close": 0.067, "volume": 13100607.0}, {"date": "2022-06-02", "close": 0.067, "volume": 15450440.0}, {"date": "2022-06-03", "close": 0.066, "volume": 21724697.0}, {"date": "2022-06-06", "close": 0.061, "volume": 18948216.0}, {"date": "2022-06-07", "close": 0.06, "volume": 9118466.0}, {"date": "2022-06-08", "close": 0.06, "volume": 3296413.0}, {"date": "2022-06-09", "close": 0.058, "volume": 3565720.0}, {"date": "2022-06-10", "close": 0.058, "volume": 1662789.0}, {"date": "2022-06-14", "close": 0.056, "volume": 6977535.0}, {"date": "2022-06-15", "close": 0.049, "volume": 10831651.0}, {"date": "2022-06-16", "close": 0.054, "volume": 2736200.0}, {"date": "2022-06-17", "close": 0.05, "volume": 6795443.0}, {"date": "2022-06-20", "close": 0.054, "volume": 2423244.0}, {"date": "2022-06-21", "close": 0.052, "volume": 2084485.0}, {"date": "2022-06-22", "close": 0.05, "volume": 3330599.0}, {"date": "2022-06-23", "close": 0.049, "volume": 4906545.0}, {"date": "2022-06-24", "close": 0.049, "volume": 4552891.0}, {"date": "2022-06-27", "close": 0.047, "volume": 3634480.0}, {"date": "2022-06-28", "close": 0.047, "volume": 1963408.0}, {"date": "2022-06-29", "close": 0.043, "volume": 5507868.0}, {"date": "2022-06-30", "close": 0.043, "volume": 5919009.0}, {"date": "2022-07-01", "close": 0.043, "volume": 3782864.0}, {"date": "2022-07-04", "close": 0.049, "volume": 2149813.0}, {"date": "2022-07-05", "close": 0.05, "volume": 2502294.0}, {"date": "2022-07-06", "close": 0.047, "volume": 1357798.0}, {"date": "2022-07-07", "close": 0.045, "volume": 2200456.0}, {"date": "2022-07-08", "close": 0.045, "volume": 123481.0}, {"date": "2022-07-11", "close": 0.048, "volume": 373866.0}, {"date": "2022-07-12", "close": 0.046, "volume": 788180.0}, {"date": "2022-07-13", "close": 0.046, "volume": 365402.0}, {"date": "2022-07-14", "close": 0.045, "volume": 1144917.0}, {"date": "2022-07-15", "close": 0.047, "volume": 131905.0}, {"date": "2022-07-18", "close": 0.046, "volume": 329908.0}, {"date": "2022-07-19", "close": 0.048, "volume": 30747.0}, {"date": "2022-07-20", "close": 0.047, "volume": 672905.0}, {"date": "2022-07-21", "close": 0.047, "volume": 863724.0}, {"date": "2022-07-22", "close": 0.048, "volume": 477829.0}, {"date": "2022-07-25", "close": 0.05, "volume": 2117716.0}, {"date": "2022-07-26", "close": 0.052, "volume": 529624.0}, {"date": "2022-07-27", "close": 0.049, "volume": 1315120.0}, {"date": "2022-07-28", "close": 0.058, "volume": 2944882.0}, {"date": "2022-07-29", "close": 0.058, "volume": 2258462.0}, {"date": "2022-08-01", "close": 0.056, "volume": 2149755.0}, {"date": "2022-08-02", "close": 0.055, "volume": 747322.0}, {"date": "2022-08-03", "close": 0.058, "volume": 856554.0}, {"date": "2022-08-04", "close": 0.058, "volume": 809206.0}, {"date": "2022-08-05", "close": 0.059, "volume": 1965197.0}, {"date": "2022-08-08", "close": 0.062, "volume": 1763198.0}, {"date": "2022-08-09", "close": 0.058, "volume": 1606223.0}, {"date": "2022-08-10", "close": 0.057, "volume": 569652.0}, {"date": "2022-08-11", "close": 0.057, "volume": 542632.0}, {"date": "2022-08-12", "close": 0.057, "volume": 702583.0}, {"date": "2022-08-15", "close": 0.056, "volume": 1400315.0}, {"date": "2022-08-16", "close": 0.053, "volume": 1170768.0}, {"date": "2022-08-17", "close": 0.053, "volume": 1941488.0}, {"date": "2022-08-18", "close": 0.052, "volume": 3079780.0}, {"date": "2022-08-19", "close": 0.052, "volume": 794574.0}, {"date": "2022-08-22", "close": 0.052, "volume": 2650077.0}, {"date": "2022-08-23", "close": 0.048, "volume": 2747959.0}, {"date": "2022-08-24", "close": 0.05, "volume": 394896.0}, {"date": "2022-08-25", "close": 0.049, "volume": 176415.0}, {"date": "2022-08-26", "close": 0.051, "volume": 417427.0}, {"date": "2022-08-29", "close": 0.047, "volume": 1060974.0}, {"date": "2022-08-30", "close": 0.046, "volume": 1429691.0}, {"date": "2022-08-31", "close": 0.045, "volume": 1343809.0}, {"date": "2022-09-01", "close": 0.046, "volume": 1069409.0}, {"date": "2022-09-02", "close": 0.044, "volume": 1256784.0}, {"date": "2022-09-05", "close": 0.043, "volume": 1074895.0}, {"date": "2022-09-06", "close": 0.042, "volume": 1379677.0}, {"date": "2022-09-07", "close": 0.045, "volume": 1348900.0}, {"date": "2022-09-08", "close": 0.042, "volume": 1441639.0}, {"date": "2022-09-09", "close": 0.042, "volume": 864301.0}, {"date": "2022-09-12", "close": 0.044, "volume": 1923565.0}, {"date": "2022-09-13", "close": 0.044, "volume": 1231950.0}, {"date": "2022-09-14", "close": 0.044, "volume": 1987960.0}, {"date": "2022-09-15", "close": 0.05, "volume": 10005374.0}, {"date": "2022-09-16", "close": 0.048, "volume": 1069486.0}, {"date": "2022-09-19", "close": 0.049, "volume": 1962960.0}, {"date": "2022-09-20", "close": 0.048, "volume": 211355.0}, {"date": "2022-09-21", "close": 0.047, "volume": 1437581.0}, {"date": "2022-09-23", "close": 0.045, "volume": 648223.0}, {"date": "2022-09-26", "close": 0.043, "volume": 1581530.0}, {"date": "2022-09-27", "close": 0.043, "volume": 328661.0}, {"date": "2022-09-28", "close": 0.044, "volume": 406622.0}, {"date": "2022-09-29", "close": 0.045, "volume": 899547.0}, {"date": "2022-09-30", "close": 0.045, "volume": 273485.0}, {"date": "2022-10-03", "close": 0.045, "volume": 218666.0}, {"date": "2022-10-04", "close": 0.049, "volume": 562661.0}, {"date": "2022-10-05", "close": 0.05, "volume": 646487.0}, {"date": "2022-10-06", "close": 0.049, "volume": 895654.0}, {"date": "2022-10-07", "close": 0.047, "volume": 633245.0}, {"date": "2022-10-10", "close": 0.045, "volume": 2149327.0}, {"date": "2022-10-11", "close": 0.048, "volume": 1022168.0}, {"date": "2022-10-12", "close": 0.048, "volume": 742048.0}, {"date": "2022-10-13", "close": 0.0475, "volume": 810177.0}, {"date": "2022-10-14", "close": 0.049, "volume": 727360.0}, {"date": "2022-10-17", "close": 0.047, "volume": 1233974.0}, {"date": "2022-10-18", "close": 0.048, "volume": 55001.0}, {"date": "2022-10-19", "close": 0.045, "volume": 805871.0}, {"date": "2022-10-20", "close": 0.047, "volume": 2775139.0}, {"date": "2022-10-21", "close": 0.046, "volume": 1790085.0}, {"date": "2022-10-24", "close": 0.048, "volume": 1628035.0}, {"date": "2022-10-25", "close": 0.048, "volume": 897449.0}, {"date": "2022-10-26", "close": 0.046, "volume": 644698.0}, {"date": "2022-10-27", "close": 0.0485, "volume": 1588680.0}, {"date": "2022-10-28", "close": 0.046, "volume": 1163339.0}, {"date": "2022-10-31", "close": 0.0475, "volume": 718751.0}, {"date": "2022-11-01", "close": 0.046, "volume": 2026872.0}, {"date": "2022-11-02", "close": 0.045, "volume": 1017024.0}, {"date": "2022-11-03", "close": 0.043, "volume": 1835307.0}, {"date": "2022-11-04", "close": 0.044, "volume": 899846.0}, {"date": "2022-11-07", "close": 0.048, "volume": 822736.0}, {"date": "2022-11-08", "close": 0.046, "volume": 840137.0}, {"date": "2022-11-09", "close": 0.048, "volume": 331821.0}, {"date": "2022-11-10", "close": 0.048, "volume": 362552.0}, {"date": "2022-11-11", "close": 0.049, "volume": 2965672.0}, {"date": "2022-11-14", "close": 0.049, "volume": 1076942.0}, {"date": "2022-11-15", "close": 0.048, "volume": 1113763.0}, {"date": "2022-11-16", "close": 0.048, "volume": 597120.0}, {"date": "2022-11-17", "close": 0.047, "volume": 667762.0}, {"date": "2022-11-18", "close": 0.045, "volume": 774621.0}, {"date": "2022-11-21", "close": 0.045, "volume": 707795.0}, {"date": "2022-11-22", "close": 0.045, "volume": 619093.0}, {"date": "2022-11-23", "close": 0.043, "volume": 645703.0}, {"date": "2022-11-24", "close": 0.046, "volume": 686729.0}, {"date": "2022-11-25", "close": 0.046, "volume": 636554.0}, {"date": "2022-11-28", "close": 0.044, "volume": 595582.0}, {"date": "2022-11-29", "close": 0.0435, "volume": 1489680.0}, {"date": "2022-11-30", "close": 0.042, "volume": 802612.0}, {"date": "2022-12-01", "close": 0.043, "volume": 2821227.0}, {"date": "2022-12-02", "close": 0.044, "volume": 1711245.0}, {"date": "2022-12-05", "close": 0.041, "volume": 1317821.0}, {"date": "2022-12-06", "close": 0.042, "volume": 1015799.0}, {"date": "2022-12-07", "close": 0.037, "volume": 5745598.0}, {"date": "2022-12-08", "close": 0.037, "volume": 915521.0}, {"date": "2022-12-09", "close": 0.038, "volume": 495269.0}, {"date": "2022-12-12", "close": 0.038, "volume": 257067.0}, {"date": "2022-12-13", "close": 0.038, "volume": 545644.0}, {"date": "2022-12-14", "close": 0.038, "volume": 892953.0}, {"date": "2022-12-15", "close": 0.038, "volume": 1054897.0}, {"date": "2022-12-16", "close": 0.037, "volume": 65947.0}, {"date": "2022-12-19", "close": 0.037, "volume": 292040.0}, {"date": "2022-12-20", "close": 0.038, "volume": 24350.0}, {"date": "2022-12-21", "close": 0.039, "volume": 1817499.0}, {"date": "2022-12-22", "close": 0.039, "volume": 719441.0}, {"date": "2022-12-23", "close": 0.038, "volume": 250872.0}, {"date": "2022-12-28", "close": 0.04, "volume": 711150.0}, {"date": "2022-12-29", "close": 0.041, "volume": 508417.0}, {"date": "2022-12-30", "close": 0.041, "volume": 309370.0}, {"date": "2023-01-03", "close": 0.042, "volume": 1259559.0}, {"date": "2023-01-04", "close": 0.044, "volume": 472296.0}, {"date": "2023-01-05", "close": 0.044, "volume": 606958.0}, {"date": "2023-01-06", "close": 0.043, "volume": 283787.0}, {"date": "2023-01-09", "close": 0.043, "volume": 1047826.0}, {"date": "2023-01-10", "close": 0.043, "volume": 468725.0}, {"date": "2023-01-11", "close": 0.044, "volume": 372912.0}, {"date": "2023-01-12", "close": 0.042, "volume": 620078.0}, {"date": "2023-01-13", "close": 0.043, "volume": 295869.0}, {"date": "2023-01-16", "close": 0.043, "volume": 1415952.0}, {"date": "2023-01-17", "close": 0.043, "volume": 293197.0}, {"date": "2023-01-18", "close": 0.04, "volume": 339034.0}, {"date": "2023-01-19", "close": 0.043, "volume": 424828.0}, {"date": "2023-01-20", "close": 0.041, "volume": 751709.0}, {"date": "2023-01-23", "close": 0.041, "volume": 771323.0}, {"date": "2023-01-24", "close": 0.04, "volume": 570022.0}, {"date": "2023-01-25", "close": 0.041, "volume": 800783.0}, {"date": "2023-01-27", "close": 0.041, "volume": 1075555.0}, {"date": "2023-01-30", "close": 0.04, "volume": 177333.0}, {"date": "2023-01-31", "close": 0.039, "volume": 2061269.0}, {"date": "2023-02-01", "close": 0.039, "volume": 429887.0}, {"date": "2023-02-02", "close": 0.036, "volume": 2043651.0}, {"date": "2023-02-03", "close": 0.038, "volume": 1395952.0}, {"date": "2023-02-06", "close": 0.039, "volume": 439871.0}, {"date": "2023-02-07", "close": 0.0395, "volume": 2845803.0}, {"date": "2023-02-08", "close": 0.041, "volume": 1732412.0}, {"date": "2023-02-09", "close": 0.0395, "volume": 806096.0}, {"date": "2023-02-10", "close": 0.038, "volume": 621043.0}, {"date": "2023-02-13", "close": 0.037, "volume": 705076.0}, {"date": "2023-02-14", "close": 0.036, "volume": 1816539.0}, {"date": "2023-02-15", "close": 0.036, "volume": 1718561.0}, {"date": "2023-02-16", "close": 0.038, "volume": 864978.0}, {"date": "2023-02-17", "close": 0.034, "volume": 2471380.0}, {"date": "2023-02-20", "close": 0.035, "volume": 94914.0}, {"date": "2023-02-21", "close": 0.035, "volume": 593330.0}, {"date": "2023-02-22", "close": 0.036, "volume": 220645.0}, {"date": "2023-02-23", "close": 0.034, "volume": 307972.0}, {"date": "2023-02-24", "close": 0.034, "volume": 1410684.0}, {"date": "2023-02-27", "close": 0.033, "volume": 548857.0}, {"date": "2023-02-28", "close": 0.034, "volume": 781511.0}, {"date": "2023-03-01", "close": 0.033, "volume": 344914.0}, {"date": "2023-03-02", "close": 0.038, "volume": 484347.0}, {"date": "2023-03-03", "close": 0.034, "volume": 433141.0}, {"date": "2023-03-06", "close": 0.033, "volume": 1159381.0}, {"date": "2023-03-07", "close": 0.034, "volume": 3203009.0}, {"date": "2023-03-08", "close": 0.032, "volume": 2552725.0}, {"date": "2023-03-09", "close": 0.032, "volume": 357227.0}, {"date": "2023-03-10", "close": 0.031, "volume": 481280.0}, {"date": "2023-03-13", "close": 0.0315, "volume": 452250.0}, {"date": "2023-03-14", "close": 0.033, "volume": 811416.0}, {"date": "2023-03-15", "close": 0.032, "volume": 1921848.0}, {"date": "2023-03-16", "close": 0.029, "volume": 1816976.0}, {"date": "2023-03-17", "close": 0.031, "volume": 663786.0}, {"date": "2023-03-20", "close": 0.03, "volume": 4333906.0}, {"date": "2023-03-21", "close": 0.029, "volume": 1596879.0}, {"date": "2023-03-22", "close": 0.03, "volume": 929225.0}, {"date": "2023-03-23", "close": 0.031, "volume": 651970.0}, {"date": "2023-03-24", "close": 0.029, "volume": 952748.0}, {"date": "2023-03-27", "close": 0.028, "volume": 1820020.0}, {"date": "2023-03-28", "close": 0.027, "volume": 2449651.0}, {"date": "2023-03-29", "close": 0.029, "volume": 1093960.0}, {"date": "2023-03-30", "close": 0.026, "volume": 1570421.0}, {"date": "2023-03-31", "close": 0.024, "volume": 6178223.0}, {"date": "2023-04-03", "close": 0.028, "volume": 3973469.0}, {"date": "2023-04-04", "close": 0.031, "volume": 5054608.0}, {"date": "2023-04-05", "close": 0.034, "volume": 2518715.0}, {"date": "2023-04-06", "close": 0.0335, "volume": 2239804.0}, {"date": "2023-04-11", "close": 0.034, "volume": 3172040.0}, {"date": "2023-04-12", "close": 0.033, "volume": 1373751.0}, {"date": "2023-04-13", "close": 0.033, "volume": 998670.0}, {"date": "2023-04-14", "close": 0.032, "volume": 1987416.0}, {"date": "2023-04-17", "close": 0.031, "volume": 2773351.0}, {"date": "2023-04-18", "close": 0.03, "volume": 1803708.0}, {"date": "2023-04-19", "close": 0.031, "volume": 338005.0}, {"date": "2023-04-20", "close": 0.03, "volume": 391289.0}, {"date": "2023-04-21", "close": 0.03, "volume": 988948.0}, {"date": "2023-04-24", "close": 0.03, "volume": 1290046.0}, {"date": "2023-04-26", "close": 0.03, "volume": 586600.0}, {"date": "2023-04-27", "close": 0.03, "volume": 2378129.0}, {"date": "2023-04-28", "close": 0.027, "volume": 1693550.0}, {"date": "2023-05-01", "close": 0.027, "volume": 973552.0}, {"date": "2023-05-02", "close": 0.028, "volume": 944601.0}, {"date": "2023-05-03", "close": 0.026, "volume": 2654294.0}, {"date": "2023-05-04", "close": 0.027, "volume": 891585.0}, {"date": "2023-05-05", "close": 0.025, "volume": 2270969.0}, {"date": "2023-05-08", "close": 0.024, "volume": 1988351.0}, {"date": "2023-05-09", "close": 0.024, "volume": 2233105.0}, {"date": "2023-05-10", "close": 0.024, "volume": 1049871.0}, {"date": "2023-05-11", "close": 0.025, "volume": 1019586.0}, {"date": "2023-05-12", "close": 0.024, "volume": 517298.0}, {"date": "2023-05-15", "close": 0.024, "volume": 507781.0}, {"date": "2023-05-16", "close": 0.024, "volume": 1262893.0}, {"date": "2023-05-17", "close": 0.022, "volume": 968406.0}, {"date": "2023-05-18", "close": 0.023, "volume": 1651171.0}, {"date": "2023-05-19", "close": 0.023, "volume": 1299867.0}, {"date": "2023-05-22", "close": 0.021, "volume": 1698852.0}, {"date": "2023-05-23", "close": 0.021, "volume": 511193.0}, {"date": "2023-05-24", "close": 0.021, "volume": 2693339.0}, {"date": "2023-05-25", "close": 0.02, "volume": 808796.0}, {"date": "2023-05-26", "close": 0.02, "volume": 553223.0}, {"date": "2023-05-29", "close": 0.02, "volume": 1646941.0}, {"date": "2023-05-30", "close": 0.019, "volume": 1909184.0}, {"date": "2023-05-31", "close": 0.018, "volume": 1801377.0}, {"date": "2023-06-01", "close": 0.019, "volume": 1503055.0}, {"date": "2023-06-02", "close": 0.022, "volume": 1613279.0}, {"date": "2023-06-05", "close": 0.02, "volume": 534743.0}, {"date": "2023-06-06", "close": 0.02, "volume": 868576.0}, {"date": "2023-06-07", "close": 0.021, "volume": 275424.0}, {"date": "2023-06-08", "close": 0.019, "volume": 2380000.0}, {"date": "2024-11-14", "close": 0.1, "volume": 501278.0}, {"date": "2024-11-15", "close": 0.099, "volume": 1446241.0}, {"date": "2024-11-18", "close": 0.095, "volume": 543785.0}, {"date": "2024-11-19", "close": 0.098, "volume": 322569.0}, {"date": "2024-11-20", "close": 0.1, "volume": 346112.0}, {"date": "2024-11-21", "close": 0.11, "volume": 911458.0}, {"date": "2024-11-22", "close": 0.11, "volume": 909007.0}, {"date": "2024-11-25", "close": 0.105, "volume": 620295.0}, {"date": "2024-11-26", "close": 0.105, "volume": 1040415.0}, {"date": "2024-11-27", "close": 0.099, "volume": 421486.0}, {"date": "2024-11-28", "close": 0.099, "volume": 125389.0}, {"date": "2024-11-29", "close": 0.105, "volume": 59035.0}, {"date": "2024-12-02", "close": 0.1, "volume": 1973157.0}, {"date": "2024-12-03", "close": 0.1, "volume": 192940.0}, {"date": "2024-12-04", "close": 0.105, "volume": 82984.0}, {"date": "2024-12-05", "close": 0.105, "volume": 351193.0}, {"date": "2024-12-06", "close": 0.105, "volume": 537417.0}, {"date": "2024-12-09", "close": 0.115, "volume": 303983.0}, {"date": "2024-12-10", "close": 0.15, "volume": 951246.0}, {"date": "2024-12-11", "close": 0.145, "volume": 236168.0}, {"date": "2024-12-12", "close": 0.15, "volume": 375440.0}, {"date": "2024-12-13", "close": 0.145, "volume": 255706.0}, {"date": "2024-12-16", "close": 0.125, "volume": 86398.0}, {"date": "2024-12-17", "close": 0.125, "volume": 529190.0}, {"date": "2024-12-18", "close": 0.13, "volume": 541908.0}, {"date": "2024-12-19", "close": 0.13, "volume": 35263.0}, {"date": "2024-12-20", "close": 0.14, "volume": 149853.0}, {"date": "2024-12-23", "close": 0.13, "volume": 196819.0}, {"date": "2024-12-24", "close": 0.14, "volume": 38746.0}, {"date": "2024-12-27", "close": 0.145, "volume": 41216.0}, {"date": "2024-12-30", "close": 0.145, "volume": 10000.0}, {"date": "2024-12-31", "close": 0.135, "volume": 7019.0}, {"date": "2025-01-02", "close": 0.15, "volume": 238810.0}, {"date": "2025-01-03", "close": 0.14, "volume": 443653.0}, {"date": "2025-01-06", "close": 0.15, "volume": 79660.0}, {"date": "2025-01-07", "close": 0.15, "volume": 390095.0}, {"date": "2025-01-08", "close": 0.145, "volume": 51425.0}, {"date": "2025-01-09", "close": 0.17, "volume": 624964.0}, {"date": "2025-01-10", "close": 0.18, "volume": 1130865.0}, {"date": "2025-01-13", "close": 0.17, "volume": 287553.0}, {"date": "2025-01-14", "close": 0.17, "volume": 203484.0}, {"date": "2025-01-15", "close": 0.17, "volume": 365567.0}, {"date": "2025-01-16", "close": 0.17, "volume": 442187.0}, {"date": "2025-01-17", "close": 0.18, "volume": 249565.0}, {"date": "2025-01-20", "close": 0.175, "volume": 126153.0}, {"date": "2025-01-21", "close": 0.175, "volume": 411793.0}, {"date": "2025-01-22", "close": 0.175, "volume": 49787.0}, {"date": "2025-01-23", "close": 0.175, "volume": 257714.0}, {"date": "2025-01-24", "close": 0.165, "volume": 42868.0}, {"date": "2025-01-28", "close": 0.16, "volume": 387531.0}, {"date": "2025-01-29", "close": 0.16, "volume": 27469.0}, {"date": "2025-01-30", "close": 0.15, "volume": 275599.0}, {"date": "2025-01-31", "close": 0.15, "volume": 160474.0}, {"date": "2025-02-03", "close": 0.145, "volume": 148529.0}, {"date": "2025-02-04", "close": 0.13, "volume": 747792.0}, {"date": "2025-02-05", "close": 0.15, "volume": 488254.0}, {"date": "2025-02-06", "close": 0.155, "volume": 50576.0}, {"date": "2025-02-07", "close": 0.155, "volume": 112594.0}, {"date": "2025-02-10", "close": 0.16, "volume": 314325.0}, {"date": "2025-02-11", "close": 0.165, "volume": 212589.0}, {"date": "2025-02-12", "close": 0.17, "volume": 174140.0}, {"date": "2025-02-13", "close": 0.175, "volume": 133376.0}, {"date": "2025-02-14", "close": 0.18, "volume": 165348.0}, {"date": "2025-02-17", "close": 0.175, "volume": 24878.0}, {"date": "2025-02-18", "close": 0.165, "volume": 120665.0}, {"date": "2025-02-19", "close": 0.165, "volume": 9604.0}, {"date": "2025-02-20", "close": 0.175, "volume": 69467.0}, {"date": "2025-02-21", "close": 0.15, "volume": 486639.0}, {"date": "2025-02-24", "close": 0.16, "volume": 90791.0}, {"date": "2025-02-25", "close": 0.16, "volume": 37750.0}, {"date": "2025-02-26", "close": 0.16, "volume": 17630.0}, {"date": "2025-02-27", "close": 0.15, "volume": 193109.0}, {"date": "2025-02-28", "close": 0.155, "volume": 33100.0}, {"date": "2025-03-03", "close": 0.16, "volume": 141951.0}, {"date": "2025-03-04", "close": 0.155, "volume": 64130.0}, {"date": "2025-03-05", "close": 0.15, "volume": 71027.0}, {"date": "2025-03-06", "close": 0.155, "volume": 138033.0}, {"date": "2025-03-07", "close": 0.155, "volume": 45194.0}, {"date": "2025-03-10", "close": 0.16, "volume": 1340.0}, {"date": "2025-03-11", "close": 0.15, "volume": 328023.0}, {"date": "2025-03-12", "close": 0.14, "volume": 399749.0}, {"date": "2025-03-13", "close": 0.155, "volume": 41584.0}, {"date": "2025-03-24", "close": 0.165, "volume": 44678.0}, {"date": "2025-03-25", "close": 0.155, "volume": 213869.0}, {"date": "2025-03-26", "close": 0.16, "volume": 61748.0}, {"date": "2025-03-27", "close": 0.165, "volume": 204822.0}, {"date": "2025-03-28", "close": 0.155, "volume": 92170.0}, {"date": "2025-03-31", "close": 0.155, "volume": 121050.0}, {"date": "2025-04-01", "close": 0.155, "volume": 52476.0}, {"date": "2025-04-02", "close": 0.155, "volume": 48832.0}, {"date": "2025-04-03", "close": 0.15, "volume": 409637.0}, {"date": "2025-04-04", "close": 0.155, "volume": 183255.0}, {"date": "2025-04-07", "close": 0.155, "volume": 145442.0}, {"date": "2025-04-08", "close": 0.14, "volume": 152730.0}, {"date": "2025-04-09", "close": 0.145, "volume": 50377.0}, {"date": "2025-04-10", "close": 0.15, "volume": 202666.0}, {"date": "2025-04-11", "close": 0.15, "volume": 148137.0}, {"date": "2025-04-14", "close": 0.15, "volume": 45957.0}, {"date": "2025-04-15", "close": 0.15, "volume": 18451.0}, {"date": "2025-04-16", "close": 0.13, "volume": 183104.0}, {"date": "2025-04-17", "close": 0.14, "volume": 209169.0}, {"date": "2025-04-22", "close": 0.15, "volume": 167440.0}, {"date": "2025-04-23", "close": 0.145, "volume": 9927.0}, {"date": "2025-04-24", "close": 0.14, "volume": 155806.0}, {"date": "2025-04-28", "close": 0.14, "volume": 94363.0}, {"date": "2025-04-29", "close": 0.145, "volume": 114767.0}, {"date": "2025-04-30", "close": 0.135, "volume": 23200.0}, {"date": "2025-05-01", "close": 0.135, "volume": 46006.0}, {"date": "2025-05-02", "close": 0.13, "volume": 276455.0}, {"date": "2025-05-05", "close": 0.13, "volume": 133202.0}, {"date": "2025-05-06", "close": 0.12, "volume": 267831.0}, {"date": "2025-05-07", "close": 0.11, "volume": 411245.0}, {"date": "2025-05-08", "close": 0.11, "volume": 307574.0}, {"date": "2025-05-09", "close": 0.13, "volume": 922788.0}, {"date": "2025-05-12", "close": 0.125, "volume": 62548.0}, {"date": "2025-05-13", "close": 0.125, "volume": 159715.0}, {"date": "2025-05-14", "close": 0.125, "volume": 798650.0}, {"date": "2025-05-15", "close": 0.12, "volume": 227458.0}, {"date": "2025-05-16", "close": 0.14, "volume": 137002.0}, {"date": "2025-05-19", "close": 0.125, "volume": 195020.0}, {"date": "2025-05-20", "close": 0.13, "volume": 82676.0}, {"date": "2025-05-21", "close": 0.13, "volume": 93904.0}, {"date": "2025-05-22", "close": 0.13, "volume": 26106.0}, {"date": "2025-05-23", "close": 0.125, "volume": 127042.0}, {"date": "2025-05-26", "close": 0.13, "volume": 5972.0}, {"date": "2025-05-27", "close": 0.13, "volume": 103807.0}, {"date": "2025-05-28", "close": 0.12, "volume": 315610.0}, {"date": "2025-05-29", "close": 0.115, "volume": 90396.0}, {"date": "2025-05-30", "close": 0.12, "volume": 9458.0}, {"date": "2025-06-02", "close": 0.11, "volume": 344862.0}, {"date": "2025-06-03", "close": 0.12, "volume": 35976.0}, {"date": "2025-06-04", "close": 0.13, "volume": 147175.0}, {"date": "2025-06-05", "close": 0.115, "volume": 40463.0}, {"date": "2025-06-06", "close": 0.13, "volume": 12099.0}, {"date": "2025-06-12", "close": 0.125, "volume": 164340.0}, {"date": "2025-06-13", "close": 0.145, "volume": 1192871.0}, {"date": "2025-06-16", "close": 0.1375, "volume": 374743.0}, {"date": "2025-06-17", "close": 0.13, "volume": 926825.0}, {"date": "2025-06-18", "close": 0.135, "volume": 1023560.0}, {"date": "2025-06-19", "close": 0.13, "volume": 548285.0}, {"date": "2025-06-20", "close": 0.12, "volume": 356438.0}, {"date": "2025-06-23", "close": 0.11, "volume": 215521.0}, {"date": "2025-06-24", "close": 0.115, "volume": 497388.0}, {"date": "2025-06-25", "close": 0.1125, "volume": 231098.0}, {"date": "2025-06-26", "close": 0.12, "volume": 269599.0}, {"date": "2025-06-27", "close": 0.12, "volume": 112810.0}, {"date": "2025-06-30", "close": 0.115, "volume": 157905.0}, {"date": "2025-07-01", "close": 0.115, "volume": 20645.0}, {"date": "2025-07-02", "close": 0.115, "volume": 410.0}, {"date": "2025-07-03", "close": 0.125, "volume": 21437.0}, {"date": "2025-07-04", "close": 0.115, "volume": 24871.0}, {"date": "2025-07-07", "close": 0.115, "volume": 485833.0}, {"date": "2025-07-08", "close": 0.11, "volume": 143124.0}, {"date": "2025-07-09", "close": 0.105, "volume": 145081.0}, {"date": "2025-07-11", "close": 0.095, "volume": 1033954.0}, {"date": "2025-07-14", "close": 0.091, "volume": 201531.0}, {"date": "2025-07-15", "close": 0.098, "volume": 237994.0}, {"date": "2025-07-16", "close": 0.097, "volume": 81722.0}, {"date": "2025-07-17", "close": 0.099, "volume": 323730.0}, {"date": "2025-07-18", "close": 0.095, "volume": 651998.0}, {"date": "2025-07-21", "close": 0.1, "volume": 22204.0}, {"date": "2025-07-22", "close": 0.099, "volume": 250814.0}, {"date": "2025-07-23", "close": 0.105, "volume": 362543.0}, {"date": "2025-07-24", "close": 0.1, "volume": 405247.0}, {"date": "2025-07-25", "close": 0.105, "volume": 101099.0}, {"date": "2025-07-28", "close": 0.11, "volume": 171675.0}, {"date": "2025-07-29", "close": 0.105, "volume": 31894.0}, {"date": "2025-07-30", "close": 0.105, "volume": 69670.0}, {"date": "2025-07-31", "close": 0.091, "volume": 797527.0}, {"date": "2025-08-01", "close": 0.095, "volume": 70076.0}, {"date": "2025-08-04", "close": 0.096, "volume": 3886.0}, {"date": "2025-08-05", "close": 0.1, "volume": 136026.0}, {"date": "2025-08-06", "close": 0.098, "volume": 22645.0}, {"date": "2025-08-07", "close": 0.098, "volume": 10627.0}, {"date": "2025-08-08", "close": 0.1, "volume": 11633.0}, {"date": "2025-08-11", "close": 0.099, "volume": 217602.0}, {"date": "2025-08-12", "close": 0.098, "volume": 95200.0}, {"date": "2025-08-13", "close": 0.095, "volume": 105673.0}, {"date": "2025-08-14", "close": 0.095, "volume": 59690.0}, {"date": "2025-08-15", "close": 0.094, "volume": 129700.0}, {"date": "2025-08-18", "close": 0.094, "volume": 209593.0}, {"date": "2025-08-19", "close": 0.09, "volume": 98198.0}, {"date": "2025-08-20", "close": 0.094, "volume": 181763.0}, {"date": "2025-08-21", "close": 0.088, "volume": 333743.0}, {"date": "2025-08-22", "close": 0.085, "volume": 41040.0}, {"date": "2025-08-25", "close": 0.091, "volume": 88170.0}, {"date": "2025-08-26", "close": 0.094, "volume": 236191.0}, {"date": "2025-08-27", "close": 0.088, "volume": 398147.0}, {"date": "2025-08-28", "close": 0.09, "volume": 405836.0}, {"date": "2025-08-29", "close": 0.09, "volume": 87109.0}, {"date": "2025-09-01", "close": 0.095, "volume": 82220.0}, {"date": "2025-09-02", "close": 0.105, "volume": 375834.0}, {"date": "2025-09-03", "close": 0.105, "volume": 2000.0}, {"date": "2025-09-04", "close": 0.092, "volume": 282620.0}, {"date": "2025-09-05", "close": 0.092, "volume": 85544.0}, {"date": "2025-09-08", "close": 0.091, "volume": 100551.0}, {"date": "2025-09-09", "close": 0.091, "volume": 85848.0}, {"date": "2025-09-10", "close": 0.09, "volume": 10200.0}, {"date": "2025-09-12", "close": 0.092, "volume": 5110.0}, {"date": "2025-09-15", "close": 0.092, "volume": 5836.0}, {"date": "2025-09-16", "close": 0.089, "volume": 116211.0}, {"date": "2025-09-17", "close": 0.092, "volume": 39609.0}, {"date": "2025-09-18", "close": 0.099, "volume": 65965.0}, {"date": "2025-09-19", "close": 0.099, "volume": 59470.0}, {"date": "2025-09-22", "close": 0.097, "volume": 66889.0}, {"date": "2025-09-23", "close": 0.1, "volume": 554118.0}, {"date": "2025-09-24", "close": 0.125, "volume": 686899.0}, {"date": "2025-09-25", "close": 0.12, "volume": 411637.0}, {"date": "2025-09-26", "close": 0.115, "volume": 105822.0}, {"date": "2025-09-29", "close": 0.12, "volume": 45407.0}, {"date": "2025-09-30", "close": 0.12, "volume": 109453.0}, {"date": "2025-10-02", "close": 0.11, "volume": 163369.0}, {"date": "2025-10-03", "close": 0.105, "volume": 163038.0}, {"date": "2025-10-06", "close": 0.115, "volume": 174539.0}, {"date": "2025-10-07", "close": 0.115, "volume": 164819.0}, {"date": "2025-10-08", "close": 0.115, "volume": 90909.0}, {"date": "2025-10-09", "close": 0.11, "volume": 211864.0}, {"date": "2025-10-10", "close": 0.115, "volume": 305605.0}, {"date": "2025-10-13", "close": 0.12, "volume": 387985.0}, {"date": "2025-10-14", "close": 0.15, "volume": 2221187.0}, {"date": "2025-10-15", "close": 0.155, "volume": 1257492.0}, {"date": "2025-10-16", "close": 0.155, "volume": 162771.0}, {"date": "2025-10-17", "close": 0.15, "volume": 407877.0}, {"date": "2025-10-20", "close": 0.145, "volume": 212160.0}, {"date": "2025-10-21", "close": 0.145, "volume": 173443.0}, {"date": "2025-10-22", "close": 0.135, "volume": 561705.0}, {"date": "2025-10-23", "close": 0.12, "volume": 47514.0}, {"date": "2025-10-24", "close": 0.13, "volume": 34540.0}, {"date": "2025-10-27", "close": 0.13, "volume": 237958.0}, {"date": "2025-10-28", "close": 0.135, "volume": 150840.0}, {"date": "2025-10-29", "close": 0.13, "volume": 37000.0}, {"date": "2025-10-30", "close": 0.13, "volume": 172874.0}, {"date": "2025-10-31", "close": 0.13, "volume": 349099.0}, {"date": "2025-11-03", "close": 0.135, "volume": 440767.0}, {"date": "2025-11-04", "close": 0.13, "volume": 58097.0}, {"date": "2025-11-05", "close": 0.13, "volume": 288554.0}, {"date": "2025-11-06", "close": 0.125, "volume": 72129.0}, {"date": "2025-11-07", "close": 0.135, "volume": 50000.0}, {"date": "2025-11-10", "close": 0.14, "volume": 211196.0}, {"date": "2025-11-11", "close": 0.145, "volume": 952152.0}, {"date": "2025-11-12", "close": 0.175, "volume": 1246697.0}, {"date": "2025-11-13", "close": 0.185, "volume": 618008.0}, {"date": "2025-11-14", "close": 0.175, "volume": 377194.0}, {"date": "2025-11-17", "close": 0.16, "volume": 295641.0}, {"date": "2025-11-18", "close": 0.16, "volume": 386166.0}, {"date": "2025-11-19", "close": 0.155, "volume": 77729.0}, {"date": "2025-11-20", "close": 0.15, "volume": 180304.0}, {"date": "2025-11-21", "close": 0.155, "volume": 160559.0}, {"date": "2025-11-24", "close": 0.165, "volume": 316318.0}, {"date": "2025-11-25", "close": 0.155, "volume": 235767.0}, {"date": "2025-11-26", "close": 0.145, "volume": 449369.0}, {"date": "2025-11-27", "close": 0.145, "volume": 372114.0}, {"date": "2025-11-28", "close": 0.145, "volume": 30369.0}, {"date": "2025-12-01", "close": 0.145, "volume": 149869.0}, {"date": "2025-12-02", "close": 0.15, "volume": 36210.0}, {"date": "2025-12-03", "close": 0.145, "volume": 98158.0}, {"date": "2025-12-04", "close": 0.155, "volume": 337200.0}, {"date": "2025-12-05", "close": 0.17, "volume": 274364.0}, {"date": "2025-12-08", "close": 0.16, "volume": 370498.0}, {"date": "2025-12-09", "close": 0.175, "volume": 367695.0}, {"date": "2025-12-10", "close": 0.175, "volume": 57669.0}, {"date": "2025-12-11", "close": 0.17, "volume": 117494.0}, {"date": "2025-12-16", "close": 0.15, "volume": 117442.0}, {"date": "2025-12-17", "close": 0.16, "volume": 89458.0}, {"date": "2025-12-18", "close": 0.17, "volume": 17438.0}, {"date": "2025-12-19", "close": 0.155, "volume": 250061.0}, {"date": "2025-12-22", "close": 0.16, "volume": 269803.0}, {"date": "2025-12-23", "close": 0.155, "volume": 375164.0}, {"date": "2025-12-24", "close": 0.16, "volume": 280945.0}, {"date": "2025-12-29", "close": 0.15, "volume": 646464.0}, {"date": "2025-12-30", "close": 0.145, "volume": 230171.0}, {"date": "2025-12-31", "close": 0.145, "volume": 85744.0}, {"date": "2026-01-02", "close": 0.145, "volume": 60886.0}, {"date": "2026-01-05", "close": 0.145, "volume": 21771.0}, {"date": "2026-01-06", "close": 0.15, "volume": 540048.0}, {"date": "2026-01-07", "close": 0.1475, "volume": 72233.0}, {"date": "2026-01-09", "close": 0.15, "volume": 13000.0}, {"date": "2026-01-12", "close": 0.15, "volume": 165811.0}, {"date": "2026-01-13", "close": 0.15, "volume": 2299.0}, {"date": "2026-01-14", "close": 0.145, "volume": 437333.0}, {"date": "2026-01-15", "close": 0.14, "volume": 175041.0}, {"date": "2026-01-16", "close": 0.135, "volume": 249062.0}, {"date": "2026-01-19", "close": 0.14, "volume": 328849.0}, {"date": "2026-01-20", "close": 0.13, "volume": 444969.0}, {"date": "2026-01-21", "close": 0.1325, "volume": 19932.0}, {"date": "2026-01-22", "close": 0.14, "volume": 47213.0}, {"date": "2026-01-23", "close": 0.14, "volume": 46558.0}, {"date": "2026-01-27", "close": 0.145, "volume": 290783.0}, {"date": "2026-01-28", "close": 0.14, "volume": 541690.0}, {"date": "2026-01-29", "close": 0.1375, "volume": 90771.0}, {"date": "2026-01-30", "close": 0.135, "volume": 296497.0}, {"date": "2026-02-02", "close": 0.135, "volume": 333005.0}, {"date": "2026-02-03", "close": 0.125, "volume": 80097.0}, {"date": "2026-02-04", "close": 0.14, "volume": 165940.0}, {"date": "2026-02-05", "close": 0.125, "volume": 421381.0}, {"date": "2026-02-06", "close": 0.115, "volume": 274102.0}, {"date": "2026-02-09", "close": 0.115, "volume": 4500.0}, {"date": "2026-02-10", "close": 0.12, "volume": 140162.0}, {"date": "2026-02-11", "close": 0.12, "volume": 225555.0}, {"date": "2026-02-12", "close": 0.12, "volume": 198969.0}, {"date": "2026-02-13", "close": 0.1, "volume": 369771.0}, {"date": "2026-02-16", "close": 0.105, "volume": 251064.0}, {"date": "2026-02-17", "close": 0.1, "volume": 379312.0}, {"date": "2026-02-18", "close": 0.105, "volume": 457391.0}, {"date": "2026-02-19", "close": 0.11, "volume": 338633.0}, {"date": "2026-02-20", "close": 0.125, "volume": 546938.0}, {"date": "2026-02-23", "close": 0.12, "volume": 385258.0}, {"date": "2026-02-24", "close": 0.115, "volume": 113373.0}, {"date": "2026-02-25", "close": 0.14, "volume": 996861.0}, {"date": "2026-02-26", "close": 0.13, "volume": 623088.0}, {"date": "2026-02-27", "close": 0.135, "volume": 202497.0}, {"date": "2026-03-02", "close": 0.135, "volume": 743746.0}, {"date": "2026-03-03", "close": 0.13, "volume": 174676.0}, {"date": "2026-03-04", "close": 0.135, "volume": 2843548.0}, {"date": "2026-03-05", "close": 0.145, "volume": 236990.0}, {"date": "2026-03-06", "close": 0.135, "volume": 726682.0}, {"date": "2026-03-09", "close": 0.135, "volume": 964327.0}, {"date": "2026-03-10", "close": 0.14, "volume": 30621.0}, {"date": "2026-03-11", "close": 0.13, "volume": 729912.0}, {"date": "2026-03-12", "close": 0.125, "volume": 43733.0}, {"date": "2026-03-13", "close": 0.125, "volume": 4095.0}, {"date": "2026-03-16", "close": 0.13, "volume": 277066.0}, {"date": "2026-03-17", "close": 0.125, "volume": 129706.0}, {"date": "2026-03-18", "close": 0.13, "volume": 227834.0}, {"date": "2026-03-19", "close": 0.12, "volume": 76756.0}, {"date": "2026-03-20", "close": 0.11, "volume": 231005.0}, {"date": "2026-03-23", "close": 0.11, "volume": 299536.0}, {"date": "2026-03-24", "close": 0.11, "volume": 12500.0}, {"date": "2026-03-25", "close": 0.11, "volume": 12000.0}, {"date": "2026-03-26", "close": 0.11, "volume": 26045.0}, {"date": "2026-03-27", "close": 0.11, "volume": 19424.0}, {"date": "2026-03-30", "close": 0.11, "volume": 43885.0}, {"date": "2026-03-31", "close": 0.1, "volume": 247444.0}, {"date": "2026-04-01", "close": 0.11, "volume": 226495.0}, {"date": "2026-04-02", "close": 0.12, "volume": 96829.0}, {"date": "2026-04-07", "close": 0.115, "volume": 52944.0}, {"date": "2026-04-08", "close": 0.105, "volume": 486333.0}, {"date": "2026-04-09", "close": 0.105, "volume": 590958.0}, {"date": "2026-04-10", "close": 0.12, "volume": 434552.0}, {"date": "2026-04-13", "close": 0.115, "volume": 858618.0}, {"date": "2026-04-14", "close": 0.115, "volume": 31623.0}, {"date": "2026-04-15", "close": 0.11, "volume": 423669.0}, {"date": "2026-04-16", "close": 0.105, "volume": 101048.0}, {"date": "2026-04-17", "close": 0.11, "volume": 41571.0}, {"date": "2026-04-20", "close": 0.105, "volume": 6036.0}, {"date": "2026-04-21", "close": 0.105, "volume": 186799.0}, {"date": "2026-04-22", "close": 0.105, "volume": 33588.0}, {"date": "2026-04-23", "close": 0.1, "volume": 158063.0}, {"date": "2026-04-24", "close": 0.097, "volume": 633048.0}, {"date": "2026-04-27", "close": 0.099, "volume": 177631.0}, {"date": "2026-04-28", "close": 0.096, "volume": 44556.0}, {"date": "2026-04-29", "close": 0.092, "volume": 135964.0}, {"date": "2026-05-01", "close": 0.1, "volume": 26539.0}, {"date": "2026-05-04", "close": 0.096, "volume": 55151.0}, {"date": "2026-05-05", "close": 0.095, "volume": 23257.0}, {"date": "2026-05-06", "close": 0.091, "volume": 102584.0}, {"date": "2026-05-07", "close": 0.095, "volume": 195640.0}, {"date": "2026-05-08", "close": 0.091, "volume": 89873.0}, {"date": "2026-05-11", "close": 0.088, "volume": 396360.0}, {"date": "2026-05-12", "close": 0.09, "volume": 431008.0}, {"date": "2026-05-13", "close": 0.09, "volume": 54355.0}, {"date": "2026-05-14", "close": 0.09, "volume": 41855.0}, {"date": "2026-05-15", "close": 0.091, "volume": 129088.0}, {"date": "2026-05-18", "close": 0.085, "volume": 428990.0}, {"date": "2026-05-19", "close": 0.084, "volume": 7278.0}, {"date": "2026-05-20", "close": 0.077, "volume": 122994.0}, {"date": "2026-05-21", "close": 0.082, "volume": 7987.0}, {"date": "2026-05-22", "close": 0.077, "volume": 151720.0}, {"date": "2026-05-25", "close": 0.078, "volume": 32250.0}, {"date": "2026-05-26", "close": 0.077, "volume": 200523.0}, {"date": "2026-05-27", "close": 0.075, "volume": 296285.0}, {"date": "2026-05-28", "close": 0.075, "volume": 1353.0}, {"date": "2026-05-29", "close": 0.079, "volume": 594525.0}, {"date": "2026-06-01", "close": 0.083, "volume": 280268.0}, {"date": "2026-06-02", "close": 0.096, "volume": 364106.0}, {"date": "2026-06-03", "close": 0.094, "volume": 1020568.0}, {"date": "2026-06-04", "close": 0.095, "volume": 37556.0}, {"date": "2026-06-05", "close": 0.094, "volume": 160948.0}, {"date": "2026-06-09", "close": 0.1, "volume": 462871.0}, {"date": "2026-06-10", "close": 0.095, "volume": 127157.0}, {"date": "2026-06-11", "close": 0.085, "volume": 212599.0}, {"date": "2026-06-12", "close": 0.086, "volume": 5344.0}, {"date": "2026-06-15", "close": 0.092, "volume": 666133.0}, {"date": "2026-06-16", "close": 0.088, "volume": 263616.0}, {"date": "2026-06-17", "close": 0.09, "volume": 91549.0}, {"date": "2026-06-18", "close": 0.094, "volume": 177636.0}, {"date": "2026-06-19", "close": 0.093, "volume": 120702.0}, {"date": "2026-06-22", "close": 0.088, "volume": 246027.0}, {"date": "2026-06-23", "close": 0.088, "volume": 332062.0}, {"date": "2026-06-24", "close": 0.091, "volume": 115917.0}, {"date": "2026-06-25", "close": 0.089, "volume": 494556.0}, {"date": "2026-06-26", "close": 0.0775, "volume": 618627.0}, {"date": "2026-06-29", "close": 0.075, "volume": 248652.0}, {"date": "2026-06-30", "close": 0.07, "volume": 355973.0}, {"date": "2026-07-01", "close": 0.073, "volume": 35525.0}, {"date": "2026-07-02", "close": 0.086, "volume": 436118.0}, {"date": "2026-07-03", "close": 0.086, "volume": 117084.0}, {"date": "2026-07-06", "close": 0.082, "volume": 66627.0}, {"date": "2026-07-07", "close": 0.082, "volume": 298212.0}, {"date": "2026-07-08", "close": 0.08, "volume": 207392.0}, {"date": "2026-07-10", "close": 0.083, "volume": 225429.0}, {"date": "2026-07-13", "close": 0.089, "volume": 126307.0}, {"date": "2026-07-14", "close": 0.095, "volume": 284341.0}, {"date": "2026-07-15", "close": 0.096, "volume": 70605.0}, {"date": "2026-07-16", "close": 0.095, "volume": 106000.0}, {"date": "2026-07-17", "close": 0.091, "volume": 69008.0}, {"date": "2026-07-20", "close": 0.095, "volume": 35482.0}, {"date": "2026-07-21", "close": 0.093, "volume": 108492.0}, {"date": "2026-07-22", "close": 0.095, "volume": 5400.0}, {"date": "2026-07-23", "close": 0.095, "volume": 21856.0}, {"date": "2026-07-24", "close": 0.092, "volume": 18775.0}, {"date": "2026-07-27", "close": 0.086, "volume": 203116.0}, {"date": "2026-07-28", "close": 0.085, "volume": 36067.0}, {"date": "2026-07-29", "close": 0.088, "volume": 22705.0}, {"date": "2026-07-30", "close": 0.09, "volume": 22667.0}, {"date": "2026-07-31", "close": 0.09, "volume": 33171.0}, {"date": "2026-08-03", "close": 0.09, "volume": 6581.0}, {"date": "2026-08-04", "close": 0.09, "volume": 170340.0}, {"date": "2026-08-05", "close": 0.082, "volume": 201548.0}, {"date": "2026-08-06", "close": 0.08, "volume": 332182.0}, {"date": "2026-08-07", "close": 0.08, "volume": 186599.0}, {"date": "2026-08-10", "close": 0.08, "volume": 175257.0}, {"date": "2026-08-11", "close": 0.091, "volume": 258217.0}, {"date": "2026-08-12", "close": 0.094, "volume": 274486.0}, {"date": "2026-08-13", "close": 0.094, "volume": 23478.0}, {"date": "2026-08-14", "close": 0.094, "volume": 82522.0}, {"date": "2026-08-17", "close": 0.096, "volume": 316628.0}, {"date": "2026-08-18", "close": 0.095, "volume": 105717.0}, {"date": "2026-08-19", "close": 0.095, "volume": 284332.0}, {"date": "2026-08-20", "close": 0.098, "volume": 249196.0}, {"date": "2026-08-21", "close": 0.105, "volume": 172599.0}, {"date": "2026-08-24", "close": 0.105, "volume": 75789.0}, {"date": "2026-08-25", "close": 0.115, "volume": 1061807.0}, {"date": "2026-08-26", "close": 0.13, "volume": 882203.0}, {"date": "2026-08-27", "close": 0.13, "volume": 416789.0}, {"date": "2026-08-28", "close": 0.12, "volume": 590809.0}, {"date": "2026-08-31", "close": 0.12, "volume": 22362.0}, {"date": "2026-09-01", "close": 0.125, "volume": 201285.0}, {"date": "2026-09-02", "close": 0.125, "volume": 299191.0}, {"date": "2026-09-07", "close": 0.125, "volume": 614896.0}, {"date": "2026-09-08", "close": 0.12, "volume": 655692.0}, {"date": "2026-09-09", "close": 0.115, "volume": 363236.0}, {"date": "2026-09-10", "close": 0.125, "volume": 717537.0}, {"date": "2026-09-11", "close": 0.125, "volume": 58667.0}, {"date": "2026-09-14", "close": 0.125, "volume": 350581.0}, {"date": "2026-09-15", "close": 0.115, "volume": 538152.0}, {"date": "2026-09-16", "close": 0.12, "volume": 247914.0}, {"date": "2026-09-17", "close": 0.115, "volume": 236451.0}, {"date": "2026-09-18", "close": 0.125, "volume": 339787.0}], "refreshing": true}