{"ticker": "ARV", "overview": {"name": "Artemis Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ARV", "has_prices": true, "as_of": "2026-09-07", "last": 0.003, "prev_close": 0.003, "change": 0.0, "change_pct": 0.0, "session_volume": 54223.0, "vwap_5": 0.003343661155405365, "vwap_20": 0.0037259991539073116, "vwap_60": 0.0036930936611010512, "vwap_250": 0.006753017241153608, "high_52w": 0.011, "low_52w": 0.003, "avg_volume_20": 3913164.65, "sessions": 400, "market_cap": {"value": 17406195.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03130056", "src": "ASX", "ticker": "ARV", "cik": "", "company": "Artemis Resources Limited", "company_raw": "Artemis Resources Limited", "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": "A whale crosses a substantial-holding line in ARV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130056", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "ASX-03129945", "src": "ASX", "ticker": "ARV", "cik": "", "company": "Artemis Resources Limited", "company_raw": "Artemis Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their ARV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129945", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100309}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Matthew Greentree", "notice_type": "3Y", "direct_shares": 7142857.0, "indirect_shares": 35714286.0, "indirect_account": "Name of entity Artemis Resources Limited", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108308-6A1332687", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/arv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/arv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/arv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/arv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/arv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-06", "source_url": "https://www.marketindex.com.au/asx/arv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/arv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-14", "source_url": "https://www.marketindex.com.au/asx/arv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/arv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/arv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/arv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/arv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/arv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/arv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-12", "source_url": "https://www.marketindex.com.au/asx/arv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/arv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-15", "source_url": "https://www.marketindex.com.au/asx/arv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-23", "source_url": "https://www.marketindex.com.au/asx/arv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-14", "source_url": "https://www.marketindex.com.au/asx/arv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-10", "source_url": "https://www.marketindex.com.au/asx/arv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-10", "source_url": "https://www.marketindex.com.au/asx/arv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-03", "source_url": "https://www.marketindex.com.au/asx/arv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/arv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-01", "source_url": "https://www.marketindex.com.au/asx/arv", "needs_ocr": 0}], "directors": [{"name": "Matthew Greentree", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155551-6A1352553"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Artemis Awarded EIS Co-funding for Cassowary Drilling", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149781-6A1349844"}, {"date": "2026-10-06", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144984-6A1347912"}, {"date": "2026-10-05", "form": "Progress Report", "title": "Update on Drilling at Cassowary and Sharon Dam Cu-Au Targets", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144555-6A1347776"}, {"date": "2026-09-23", "form": "Periodic Reports", "title": "Corporate Governance Statement including Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138978-6A1345308"}], "performance": {"ticker": "ARV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-03-16", "close": 5.8400483, "volume": 103195.0}, {"date": "2007-03-19", "close": 5.1427291, "volume": 39867.0}, {"date": "2007-03-20", "close": 5.229894, "volume": 23978.0}, {"date": "2007-03-21", "close": 4.7069046, "volume": 20708.0}, {"date": "2007-03-22", "close": 4.7940695, "volume": 5736.0}, {"date": "2007-03-23", "close": 5.4042238, "volume": 5277.0}, {"date": "2007-03-26", "close": 6.7988622, "volume": 25125.0}, {"date": "2007-03-27", "close": 6.7116973, "volume": 24348.0}, {"date": "2007-03-28", "close": 6.101543, "volume": 1968.0}, {"date": "2007-03-29", "close": 5.9272132, "volume": 2107.0}, {"date": "2007-03-30", "close": 6.101543, "volume": 9924.0}, {"date": "2007-04-02", "close": 6.101543, "volume": 7876.0}, {"date": "2007-04-03", "close": 6.7988622, "volume": 13939.0}, {"date": "2007-04-04", "close": 7.844841, "volume": 16504.0}, {"date": "2007-04-05", "close": 7.4090165, "volume": 11088.0}, {"date": "2007-04-10", "close": 7.9320059, "volume": 6155.0}, {"date": "2007-04-11", "close": 8.0191708, "volume": 3671.0}, {"date": "2007-04-12", "close": 8.0191708, "volume": 1498.0}, {"date": "2007-04-13", "close": 7.1475218, "volume": 7457.0}, {"date": "2007-04-16", "close": 7.844841, "volume": 3155.0}, {"date": "2007-04-17", "close": 7.844841, "volume": 1147.0}, {"date": "2007-04-18", "close": 7.2346867, "volume": 2753.0}, {"date": "2007-04-19", "close": 7.4090165, "volume": 4360.0}, {"date": "2007-04-20", "close": 7.4090165, "volume": 1491.0}, {"date": "2007-04-23", "close": 7.3218516, "volume": 3499.0}, {"date": "2007-04-24", "close": 6.973192, "volume": 5507.0}, {"date": "2007-04-26", "close": 7.2346867, "volume": 860.0}, {"date": "2007-04-27", "close": 6.6245324, "volume": 8390.0}, {"date": "2007-04-30", "close": 6.973192, "volume": 6627.0}, {"date": "2007-05-02", "close": 6.7988622, "volume": 1721.0}, {"date": "2007-05-04", "close": 6.973192, "volume": 3729.0}, {"date": "2007-05-07", "close": 6.4502026, "volume": 4167.0}, {"date": "2007-05-08", "close": 6.4502026, "volume": 172.0}, {"date": "2007-05-10", "close": 6.7988622, "volume": 1560.0}, {"date": "2007-05-11", "close": 6.7988622, "volume": 161.0}, {"date": "2007-05-15", "close": 6.7988622, "volume": 2449.0}, {"date": "2007-05-16", "close": 6.3630377, "volume": 2323.0}, {"date": "2007-05-17", "close": 6.101543, "volume": 10239.0}, {"date": "2007-05-18", "close": 6.5373675, "volume": 5163.0}, {"date": "2007-05-21", "close": 6.2758728, "volume": 5163.0}, {"date": "2007-05-22", "close": 6.2758728, "volume": 3138.0}, {"date": "2007-05-23", "close": 6.1887079, "volume": 3442.0}, {"date": "2007-05-24", "close": 6.8860271, "volume": 4015.0}, {"date": "2007-05-25", "close": 7.2346867, "volume": 18643.0}, {"date": "2007-05-28", "close": 7.4961814, "volume": 13153.0}, {"date": "2007-05-29", "close": 7.4961814, "volume": 4101.0}, {"date": "2007-05-31", "close": 6.973192, "volume": 201.0}, {"date": "2007-06-01", "close": 5.9272132, "volume": 3442.0}, {"date": "2007-06-04", "close": 6.4502026, "volume": 918.0}, {"date": "2007-06-08", "close": 6.8860271, "volume": 4331.0}, {"date": "2007-06-12", "close": 6.7988622, "volume": 688.0}, {"date": "2007-06-13", "close": 6.7988622, "volume": 43.0}, {"date": "2007-06-14", "close": 6.973192, "volume": 3040.0}, {"date": "2007-06-15", "close": 6.7988622, "volume": 1606.0}, {"date": "2007-06-19", "close": 6.4502026, "volume": 1434.0}, {"date": "2007-06-20", "close": 6.101543, "volume": 3155.0}, {"date": "2007-06-22", "close": 6.101543, "volume": 860.0}, {"date": "2007-06-25", "close": 6.101543, "volume": 327.0}, {"date": "2007-06-26", "close": 6.7988622, "volume": 22658.0}, {"date": "2007-06-27", "close": 6.5373675, "volume": 2374.0}, {"date": "2007-06-28", "close": 6.4502026, "volume": 1859.0}, {"date": "2007-06-29", "close": 6.4502026, "volume": 760.0}, {"date": "2007-07-03", "close": 5.9272132, "volume": 1228.0}, {"date": "2007-07-04", "close": 5.7528834, "volume": 3926.0}, {"date": "2007-07-05", "close": 5.7528834, "volume": 459.0}, {"date": "2007-07-06", "close": 5.7528834, "volume": 120.0}, {"date": "2007-07-09", "close": 6.3630377, "volume": 25522.0}, {"date": "2007-07-10", "close": 6.6245324, "volume": 9886.0}, {"date": "2007-07-11", "close": 6.6245324, "volume": 1205.0}, {"date": "2007-07-12", "close": 6.6245324, "volume": 4474.0}, {"date": "2007-07-13", "close": 6.4502026, "volume": 13824.0}, {"date": "2007-07-16", "close": 6.4502026, "volume": 7383.0}, {"date": "2007-07-17", "close": 6.4502026, "volume": 4302.0}, {"date": "2007-07-18", "close": 6.101543, "volume": 7744.0}, {"date": "2007-07-19", "close": 6.4502026, "volume": 4417.0}, {"date": "2007-07-20", "close": 6.2758728, "volume": 3585.0}, {"date": "2007-07-23", "close": 6.1887079, "volume": 5966.0}, {"date": "2007-07-24", "close": 6.0143781, "volume": 5191.0}, {"date": "2007-07-25", "close": 6.0143781, "volume": 29.0}, {"date": "2007-07-26", "close": 5.7528834, "volume": 4704.0}, {"date": "2007-07-27", "close": 5.5785536, "volume": 4589.0}, {"date": "2007-07-30", "close": 5.9272132, "volume": 1033.0}, {"date": "2007-07-31", "close": 5.9272132, "volume": 3502.0}, {"date": "2007-08-01", "close": 5.7528834, "volume": 1721.0}, {"date": "2007-08-02", "close": 5.229894, "volume": 3410.0}, {"date": "2007-08-03", "close": 4.7940695, "volume": 12792.0}, {"date": "2007-08-06", "close": 4.8812344, "volume": 2868.0}, {"date": "2007-08-07", "close": 5.7528834, "volume": 574.0}, {"date": "2007-08-08", "close": 5.5785536, "volume": 287.0}, {"date": "2007-08-09", "close": 5.7528834, "volume": 3929.0}, {"date": "2007-08-10", "close": 5.229894, "volume": 7544.0}, {"date": "2007-08-13", "close": 5.6657185, "volume": 3785.0}, {"date": "2007-08-14", "close": 5.229894, "volume": 5572.0}, {"date": "2007-08-15", "close": 4.6197397, "volume": 3631.0}, {"date": "2007-08-16", "close": 4.358245, "volume": 3251.0}, {"date": "2007-08-17", "close": 4.358245, "volume": 906.0}, {"date": "2007-08-20", "close": 4.358245, "volume": 2581.0}, {"date": "2007-08-21", "close": 4.1839152, "volume": 315.0}, {"date": "2007-08-22", "close": 4.358245, "volume": 3023.0}, {"date": "2007-08-23", "close": 4.358245, "volume": 89.0}, {"date": "2007-08-24", "close": 4.358245, "volume": 287.0}, {"date": "2007-08-27", "close": 4.2710801, "volume": 2008.0}, {"date": "2007-08-28", "close": 4.2710801, "volume": 122.0}, {"date": "2007-08-29", "close": 4.0967503, "volume": 3442.0}, {"date": "2007-08-30", "close": 4.2710801, "volume": 739.0}, {"date": "2007-08-31", "close": 4.358245, "volume": 1147.0}, {"date": "2007-09-03", "close": 4.7069046, "volume": 1351.0}, {"date": "2007-09-04", "close": 5.1427291, "volume": 10944.0}, {"date": "2007-09-05", "close": 5.9272132, "volume": 36216.0}, {"date": "2007-09-07", "close": 4.8812344, "volume": 1764.0}, {"date": "2007-09-10", "close": 4.7069046, "volume": 3433.0}, {"date": "2007-09-11", "close": 4.4454099, "volume": 11099.0}, {"date": "2007-09-12", "close": 4.7069046, "volume": 2307.0}, {"date": "2007-09-13", "close": 4.4454099, "volume": 8719.0}, {"date": "2007-09-14", "close": 4.7069046, "volume": 9522.0}, {"date": "2007-09-17", "close": 4.4454099, "volume": 1856.0}, {"date": "2007-09-18", "close": 4.1839152, "volume": 2352.0}, {"date": "2007-09-19", "close": 4.5325748, "volume": 7502.0}, {"date": "2007-09-20", "close": 4.358245, "volume": 918.0}, {"date": "2007-09-21", "close": 4.7069046, "volume": 3958.0}, {"date": "2007-09-24", "close": 4.358245, "volume": 2094.0}, {"date": "2007-09-25", "close": 4.358245, "volume": 2335.0}, {"date": "2007-09-26", "close": 4.358245, "volume": 5179.0}, {"date": "2007-09-27", "close": 4.0095854, "volume": 602.0}, {"date": "2007-09-28", "close": 4.358245, "volume": 2925.0}, {"date": "2007-10-04", "close": 4.0095854, "volume": 2753.0}, {"date": "2007-10-10", "close": 4.358245, "volume": 11186.0}, {"date": "2007-10-11", "close": 4.358245, "volume": 15144.0}, {"date": "2007-10-12", "close": 4.0095854, "volume": 574.0}, {"date": "2007-10-15", "close": 4.5325748, "volume": 619.0}, {"date": "2007-10-16", "close": 4.5325748, "volume": 3155.0}, {"date": "2007-10-17", "close": 4.5325748, "volume": 918.0}, {"date": "2007-10-18", "close": 4.0095854, "volume": 1606.0}, {"date": "2007-10-19", "close": 4.1839152, "volume": 124.0}, {"date": "2007-10-22", "close": 4.1839152, "volume": 910.0}, {"date": "2007-10-23", "close": 4.0095854, "volume": 2121.0}, {"date": "2007-10-24", "close": 4.0095854, "volume": 1665.0}, {"date": "2007-10-25", "close": 3.9224205, "volume": 1949.0}, {"date": "2007-10-26", "close": 4.7069046, "volume": 5851.0}, {"date": "2007-10-30", "close": 4.358245, "volume": 1147.0}, {"date": "2007-10-31", "close": 4.358245, "volume": 7744.0}, {"date": "2007-11-01", "close": 4.1839152, "volume": 1147.0}, {"date": "2007-11-02", "close": 4.1839152, "volume": 2295.0}, {"date": "2007-11-05", "close": 4.5325748, "volume": 1893.0}, {"date": "2007-11-06", "close": 4.358245, "volume": 2983.0}, {"date": "2007-11-08", "close": 4.358245, "volume": 4348.0}, {"date": "2007-11-09", "close": 4.5325748, "volume": 2868.0}, {"date": "2007-11-12", "close": 4.7069046, "volume": 1147.0}, {"date": "2007-11-13", "close": 4.5325748, "volume": 574.0}, {"date": "2007-11-14", "close": 4.358245, "volume": 700.0}, {"date": "2007-11-15", "close": 4.358245, "volume": 2521.0}, {"date": "2007-11-16", "close": 4.358245, "volume": 2642.0}, {"date": "2007-11-19", "close": 5.229894, "volume": 8145.0}, {"date": "2007-11-20", "close": 4.7069046, "volume": 1721.0}, {"date": "2007-11-21", "close": 4.7069046, "volume": 287.0}, {"date": "2007-11-22", "close": 4.6197397, "volume": 2868.0}, {"date": "2007-11-23", "close": 4.358245, "volume": 2868.0}, {"date": "2007-11-26", "close": 4.358245, "volume": 7514.0}, {"date": "2007-11-27", "close": 4.358245, "volume": 7988.0}, {"date": "2007-11-28", "close": 4.1839152, "volume": 6557.0}, {"date": "2007-11-29", "close": 4.7069046, "volume": 5658.0}, {"date": "2007-11-30", "close": 4.6197397, "volume": 1050.0}, {"date": "2007-12-03", "close": 5.3170589, "volume": 42232.0}, {"date": "2007-12-06", "close": 4.9683993, "volume": 14347.0}, {"date": "2007-12-07", "close": 4.358245, "volume": 12488.0}, {"date": "2007-12-10", "close": 5.0555642, "volume": 5632.0}, {"date": "2007-12-11", "close": 4.9683993, "volume": 6597.0}, {"date": "2007-12-12", "close": 4.5325748, "volume": 11146.0}, {"date": "2007-12-13", "close": 4.7069046, "volume": 1721.0}, {"date": "2007-12-14", "close": 4.7069046, "volume": 2065.0}, {"date": "2007-12-17", "close": 4.358245, "volume": 4549.0}, {"date": "2007-12-18", "close": 4.1839152, "volume": 7285.0}, {"date": "2007-12-19", "close": 4.0967503, "volume": 6195.0}, {"date": "2007-12-20", "close": 4.0967503, "volume": 1147.0}, {"date": "2007-12-24", "close": 3.8352556, "volume": 2249.0}, {"date": "2007-12-27", "close": 4.0095854, "volume": 23404.0}, {"date": "2007-12-28", "close": 4.2710801, "volume": 13170.0}, {"date": "2007-12-31", "close": 4.6197397, "volume": 7811.0}, {"date": "2008-01-02", "close": 4.358245, "volume": 3059.0}, {"date": "2008-01-03", "close": 4.2710801, "volume": 12209.0}, {"date": "2008-01-04", "close": 4.0095854, "volume": 14418.0}, {"date": "2008-01-07", "close": 3.8352556, "volume": 7160.0}, {"date": "2008-01-08", "close": 3.9224205, "volume": 4790.0}, {"date": "2008-01-09", "close": 4.0967503, "volume": 11616.0}, {"date": "2008-01-10", "close": 3.7480907, "volume": 17094.0}, {"date": "2008-01-11", "close": 3.7480907, "volume": 688.0}, {"date": "2008-01-14", "close": 3.7480907, "volume": 2719.0}, {"date": "2008-01-15", "close": 3.9224205, "volume": 258.0}, {"date": "2008-01-16", "close": 3.5737609, "volume": 1807.0}, {"date": "2008-01-17", "close": 3.7480907, "volume": 270.0}, {"date": "2008-01-18", "close": 3.6609258, "volume": 4073.0}, {"date": "2008-01-22", "close": 3.3122662, "volume": 1721.0}, {"date": "2008-01-23", "close": 3.7480907, "volume": 2455.0}, {"date": "2008-01-29", "close": 3.1379364, "volume": 2467.0}, {"date": "2008-01-30", "close": 3.1379364, "volume": 26903.0}, {"date": "2008-01-31", "close": 2.9636066, "volume": 1147.0}, {"date": "2008-02-01", "close": 2.9636066, "volume": 3212.0}, {"date": "2008-02-04", "close": 2.614947, "volume": 1893.0}, {"date": "2008-02-05", "close": 2.8764417, "volume": 4428.0}, {"date": "2008-02-06", "close": 2.7892768, "volume": 11002.0}, {"date": "2008-02-07", "close": 2.7892768, "volume": 1147.0}, {"date": "2008-02-08", "close": 2.8764417, "volume": 2868.0}, {"date": "2008-02-11", "close": 2.7892768, "volume": 212.0}, {"date": "2008-02-12", "close": 2.4406172, "volume": 2868.0}, {"date": "2008-02-13", "close": 2.7892768, "volume": 2082.0}, {"date": "2008-02-14", "close": 2.614947, "volume": 6310.0}, {"date": "2008-02-15", "close": 2.4406172, "volume": 2925.0}, {"date": "2008-02-18", "close": 2.4406172, "volume": 5736.0}, {"date": "2008-02-20", "close": 2.614947, "volume": 1245.0}, {"date": "2008-02-21", "close": 2.614947, "volume": 1721.0}, {"date": "2008-02-22", "close": 2.7021119, "volume": 1836.0}, {"date": "2008-02-26", "close": 2.4406172, "volume": 2409.0}, {"date": "2008-02-29", "close": 2.1791225, "volume": 832.0}, {"date": "2008-03-05", "close": 2.5277821, "volume": 1033.0}, {"date": "2008-03-06", "close": 2.4406172, "volume": 2682.0}, {"date": "2008-03-10", "close": 2.4406172, "volume": 252.0}, {"date": "2008-03-17", "close": 2.1791225, "volume": 1147.0}, {"date": "2008-03-18", "close": 2.0919576, "volume": 2868.0}, {"date": "2008-03-19", "close": 1.743298, "volume": 172.0}, {"date": "2008-03-26", "close": 1.9176278, "volume": 287.0}, {"date": "2008-03-27", "close": 1.9176278, "volume": 1147.0}, {"date": "2008-03-31", "close": 2.0919576, "volume": 9465.0}, {"date": "2008-04-01", "close": 2.2662874, "volume": 4897.0}, {"date": "2008-04-02", "close": 2.1791225, "volume": 860.0}, {"date": "2008-04-04", "close": 1.9176278, "volume": 172.0}, {"date": "2008-04-07", "close": 2.4406172, "volume": 22138.0}, {"date": "2008-04-09", "close": 2.2662874, "volume": 223.0}, {"date": "2008-04-11", "close": 2.1791225, "volume": 80.0}, {"date": "2008-04-14", "close": 1.9176278, "volume": 4551.0}, {"date": "2008-04-16", "close": 2.2662874, "volume": 20108.0}, {"date": "2008-04-17", "close": 2.3534523, "volume": 4302.0}, {"date": "2008-04-21", "close": 2.2662874, "volume": 7687.0}, {"date": "2008-04-23", "close": 2.2662874, "volume": 2122.0}, {"date": "2008-04-30", "close": 2.614947, "volume": 15603.0}, {"date": "2008-05-01", "close": 2.614947, "volume": 2295.0}, {"date": "2008-05-02", "close": 2.614947, "volume": 3384.0}, {"date": "2008-05-05", "close": 2.614947, "volume": 1434.0}, {"date": "2008-05-06", "close": 2.614947, "volume": 1319.0}, {"date": "2008-05-07", "close": 2.614947, "volume": 1721.0}, {"date": "2008-05-08", "close": 2.614947, "volume": 10899.0}, {"date": "2008-05-09", "close": 2.614947, "volume": 6560.0}, {"date": "2008-05-12", "close": 2.3534523, "volume": 1147.0}, {"date": "2008-05-14", "close": 2.4406172, "volume": 1836.0}, {"date": "2008-05-16", "close": 2.3534523, "volume": 1377.0}, {"date": "2008-05-19", "close": 2.614947, "volume": 3270.0}, {"date": "2008-05-21", "close": 2.614947, "volume": 5736.0}, {"date": "2008-05-22", "close": 2.614947, "volume": 4589.0}, {"date": "2008-05-23", "close": 2.614947, "volume": 8604.0}, {"date": "2008-05-27", "close": 2.9636066, "volume": 10325.0}, {"date": "2008-05-28", "close": 2.9636066, "volume": 2868.0}, {"date": "2008-05-30", "close": 2.9636066, "volume": 1012.0}, {"date": "2008-06-03", "close": 2.8764417, "volume": 8998.0}, {"date": "2008-06-04", "close": 2.9636066, "volume": 1684.0}, {"date": "2008-06-05", "close": 2.5277821, "volume": 4589.0}, {"date": "2008-06-10", "close": 2.614947, "volume": 6310.0}, {"date": "2008-06-11", "close": 2.4406172, "volume": 2627.0}, {"date": "2008-06-16", "close": 2.0919576, "volume": 1147.0}, {"date": "2008-06-19", "close": 2.0047927, "volume": 459.0}, {"date": "2008-06-20", "close": 2.1791225, "volume": 6138.0}, {"date": "2008-06-23", "close": 2.4406172, "volume": 4302.0}, {"date": "2008-06-24", "close": 2.2662874, "volume": 1236.0}, {"date": "2008-06-26", "close": 1.8304629, "volume": 1434.0}, {"date": "2008-06-27", "close": 1.9176278, "volume": 2295.0}, {"date": "2008-06-30", "close": 2.4406172, "volume": 5073.0}, {"date": "2008-07-01", "close": 2.7892768, "volume": 11530.0}, {"date": "2008-07-02", "close": 3.1379364, "volume": 19343.0}, {"date": "2008-07-04", "close": 3.3994311, "volume": 9924.0}, {"date": "2008-07-07", "close": 3.3994311, "volume": 545.0}, {"date": "2008-07-08", "close": 2.8764417, "volume": 966.0}, {"date": "2008-07-09", "close": 2.8764417, "volume": 182.0}, {"date": "2008-07-10", "close": 2.614947, "volume": 12894.0}, {"date": "2008-07-11", "close": 2.614947, "volume": 4302.0}, {"date": "2008-07-15", "close": 2.614947, "volume": 4057.0}, {"date": "2008-07-17", "close": 2.5277821, "volume": 287.0}, {"date": "2008-07-18", "close": 2.5277821, "volume": 2008.0}, {"date": "2008-07-21", "close": 2.5277821, "volume": 2512.0}, {"date": "2008-07-22", "close": 2.5277821, "volume": 3442.0}, {"date": "2008-07-23", "close": 2.4406172, "volume": 5736.0}, {"date": "2008-07-24", "close": 2.5277821, "volume": 2753.0}, {"date": "2008-07-25", "close": 2.2662874, "volume": 860.0}, {"date": "2008-07-28", "close": 2.2662874, "volume": 1434.0}, {"date": "2008-07-30", "close": 2.2662874, "volume": 3442.0}, {"date": "2008-08-04", "close": 2.2662874, "volume": 1664.0}, {"date": "2008-08-06", "close": 2.2662874, "volume": 1205.0}, {"date": "2008-08-07", "close": 1.9176278, "volume": 86.0}, {"date": "2008-08-12", "close": 1.9176278, "volume": 287.0}, {"date": "2008-08-29", "close": 1.9176278, "volume": 3356.0}, {"date": "2008-09-01", "close": 1.9176278, "volume": 4962.0}, {"date": "2008-09-03", "close": 1.9176278, "volume": 488.0}, {"date": "2008-09-04", "close": 1.743298, "volume": 660.0}, {"date": "2008-09-11", "close": 1.743298, "volume": 1061.0}, {"date": "2008-09-18", "close": 1.2203086, "volume": 1864.0}, {"date": "2008-09-24", "close": 1.2203086, "volume": 574.0}, {"date": "2008-10-16", "close": 0.6973192, "volume": 75719.0}, {"date": "2008-10-27", "close": 1.3946384, "volume": 1147.0}, {"date": "2008-10-29", "close": 1.3074735, "volume": 310.0}, {"date": "2008-10-30", "close": 1.3074735, "volume": 407.0}, {"date": "2008-11-04", "close": 1.3074735, "volume": 166.0}, {"date": "2008-11-06", "close": 1.3074735, "volume": 746.0}, {"date": "2008-11-11", "close": 0.871649, "volume": 16297.0}, {"date": "2008-11-12", "close": 0.871649, "volume": 6243.0}, {"date": "2008-11-18", "close": 0.871649, "volume": 405.0}, {"date": "2008-12-01", "close": 0.6973192, "volume": 5736.0}, {"date": "2008-12-04", "close": 0.6973192, "volume": 2868.0}, {"date": "2008-12-09", "close": 0.6973192, "volume": 3729.0}, {"date": "2008-12-11", "close": 0.6973192, "volume": 4876.0}, {"date": "2008-12-24", "close": 0.47069046, "volume": 5736.0}, {"date": "2009-02-12", "close": 0.64502026, "volume": 287.0}, {"date": "2009-02-16", "close": 0.6973192, "volume": 688.0}, {"date": "2009-03-02", "close": 0.57528834, "volume": 4015.0}, {"date": "2009-03-16", "close": 0.57528834, "volume": 4302.0}, {"date": "2009-03-19", "close": 0.6973192, "volume": 5929.0}, {"date": "2009-03-23", "close": 0.6101543, "volume": 918.0}, {"date": "2009-03-25", "close": 0.71475218, "volume": 22945.0}, {"date": "2009-03-26", "close": 0.7844841, "volume": 229.0}, {"date": "2009-04-07", "close": 0.5229894, "volume": 688.0}, {"date": "2009-04-08", "close": 0.5229894, "volume": 918.0}, {"date": "2009-04-17", "close": 0.6973192, "volume": 5435.0}, {"date": "2009-04-20", "close": 0.6973192, "volume": 301.0}, {"date": "2009-04-22", "close": 0.6973192, "volume": 12584.0}, {"date": "2009-04-23", "close": 0.6101543, "volume": 7170.0}, {"date": "2009-04-27", "close": 0.6101543, "volume": 420.0}, {"date": "2009-05-04", "close": 0.6101543, "volume": 459.0}, {"date": "2009-05-07", "close": 0.62758728, "volume": 27534.0}, {"date": "2009-05-11", "close": 0.62758728, "volume": 459.0}, {"date": "2009-05-13", "close": 0.62758728, "volume": 2065.0}, {"date": "2009-05-14", "close": 0.6973192, "volume": 4015.0}, {"date": "2009-05-15", "close": 0.6973192, "volume": 4015.0}, {"date": "2009-05-19", "close": 0.6973192, "volume": 860.0}, {"date": "2009-05-27", "close": 0.66245324, "volume": 8604.0}, {"date": "2009-06-12", "close": 0.871649, "volume": 29255.0}, {"date": "2009-06-16", "close": 0.871649, "volume": 746.0}, {"date": "2009-06-18", "close": 0.88908198, "volume": 430.0}, {"date": "2009-06-25", "close": 0.83678304, "volume": 1291.0}, {"date": "2009-07-01", "close": 0.6973192, "volume": 4130.0}, {"date": "2009-07-14", "close": 0.81935006, "volume": 2868.0}, {"date": "2009-07-16", "close": 0.7844841, "volume": 9732.0}, {"date": "2009-07-17", "close": 0.7844841, "volume": 4360.0}, {"date": "2009-07-20", "close": 0.99367986, "volume": 15201.0}, {"date": "2009-07-21", "close": 1.11571072, "volume": 21855.0}, {"date": "2009-07-22", "close": 1.2203086, "volume": 14591.0}, {"date": "2009-07-23", "close": 1.3946384, "volume": 10899.0}, {"date": "2009-07-24", "close": 1.3946384, "volume": 25354.0}, {"date": "2009-07-27", "close": 1.3946384, "volume": 860.0}, {"date": "2009-07-28", "close": 1.32490648, "volume": 172.0}, {"date": "2009-07-31", "close": 1.32490648, "volume": 3442.0}, {"date": "2009-08-04", "close": 1.32490648, "volume": 2868.0}, {"date": "2009-08-05", "close": 1.3946384, "volume": 23002.0}, {"date": "2009-08-06", "close": 1.3946384, "volume": 373.0}, {"date": "2009-08-11", "close": 1.32490648, "volume": 1205.0}, {"date": "2009-08-12", "close": 1.4818033, "volume": 10520.0}, {"date": "2009-08-13", "close": 1.5689682, "volume": 5449.0}, {"date": "2009-08-14", "close": 1.743298, "volume": 23519.0}, {"date": "2009-08-17", "close": 2.7021119, "volume": 29255.0}, {"date": "2009-08-18", "close": 2.4406172, "volume": 12571.0}, {"date": "2009-08-19", "close": 2.0919576, "volume": 9623.0}, {"date": "2009-08-20", "close": 2.0919576, "volume": 1147.0}, {"date": "2009-08-21", "close": 1.743298, "volume": 2295.0}, {"date": "2009-08-24", "close": 1.9176278, "volume": 2426.0}, {"date": "2009-08-25", "close": 1.743298, "volume": 11075.0}, {"date": "2009-08-26", "close": 1.72586502, "volume": 4589.0}, {"date": "2009-08-28", "close": 1.72586502, "volume": 1232.0}, {"date": "2009-08-31", "close": 1.9176278, "volume": 3749.0}, {"date": "2009-09-02", "close": 1.743298, "volume": 2783.0}, {"date": "2009-09-03", "close": 1.743298, "volume": 1434.0}, {"date": "2009-09-10", "close": 1.5689682, "volume": 1494.0}, {"date": "2009-09-11", "close": 1.2203086, "volume": 13822.0}, {"date": "2009-09-14", "close": 1.37720542, "volume": 636.0}, {"date": "2009-09-17", "close": 1.743298, "volume": 24290.0}, {"date": "2009-09-18", "close": 1.72586502, "volume": 25004.0}, {"date": "2009-09-21", "close": 1.743298, "volume": 34389.0}, {"date": "2009-09-22", "close": 1.743298, "volume": 58631.0}, {"date": "2009-09-23", "close": 1.72586502, "volume": 1696.0}, {"date": "2009-09-24", "close": 1.5689682, "volume": 25444.0}, {"date": "2009-09-25", "close": 1.5689682, "volume": 51942.0}, {"date": "2009-09-28", "close": 1.58640118, "volume": 287.0}, {"date": "2009-09-29", "close": 1.6561331, "volume": 10970.0}, {"date": "2009-09-30", "close": 1.5689682, "volume": 2352.0}, {"date": "2009-10-01", "close": 1.5689682, "volume": 4360.0}, {"date": "2009-10-05", "close": 1.5689682, "volume": 17559.0}, {"date": "2009-10-06", "close": 1.5689682, "volume": 3155.0}, {"date": "2009-10-07", "close": 1.9176278, "volume": 484336.0}, {"date": "2009-10-08", "close": 1.62126714, "volume": 57859.0}, {"date": "2009-10-09", "close": 1.6561331, "volume": 23650.0}, {"date": "2009-10-12", "close": 1.743298, "volume": 11759.0}, {"date": "2009-10-13", "close": 1.67356608, "volume": 31148.0}, {"date": "2009-10-15", "close": 1.69099906, "volume": 14996.0}, {"date": "2009-10-16", "close": 1.6561331, "volume": 5597.0}, {"date": "2009-10-19", "close": 1.5689682, "volume": 40613.0}, {"date": "2009-10-20", "close": 1.4818033, "volume": 79334.0}, {"date": "2009-10-21", "close": 1.5689682, "volume": 10526.0}, {"date": "2009-10-22", "close": 1.4818033, "volume": 10090.0}, {"date": "2009-10-23", "close": 1.3946384, "volume": 14944.0}, {"date": "2009-10-26", "close": 1.3946384, "volume": 24942.0}, {"date": "2009-10-27", "close": 1.09827774, "volume": 607224.0}, {"date": "2009-10-28", "close": 1.044214426, "volume": 222350.0}, {"date": "2009-10-29", "close": 0.990203335, "volume": 142075.0}, {"date": "2009-10-30", "close": 1.026210729, "volume": 37578.0}, {"date": "2009-11-02", "close": 0.990203335, "volume": 81570.0}, {"date": "2009-11-03", "close": 0.936192244, "volume": 12942.0}, {"date": "2009-11-04", "close": 0.918188547, "volume": 17762.0}, {"date": "2009-11-05", "close": 0.954195941, "volume": 34365.0}, {"date": "2009-11-06", "close": 0.918188547, "volume": 8654.0}, {"date": "2009-11-09", "close": 0.954195941, "volume": 120152.0}, {"date": "2009-11-10", "close": 0.954195941, "volume": 24875.0}, {"date": "2009-11-11", "close": 1.116229214, "volume": 153558.0}, {"date": "2009-11-12", "close": 1.152236608, "volume": 157274.0}, {"date": "2009-11-13", "close": 1.152236608, "volume": 39050.0}, {"date": "2009-11-16", "close": 1.098225517, "volume": 28328.0}, {"date": "2009-11-17", "close": 1.098225517, "volume": 27190.0}, {"date": "2009-11-18", "close": 1.098225517, "volume": 70466.0}, {"date": "2009-11-19", "close": 1.08022182, "volume": 9720.0}, {"date": "2009-11-20", "close": 1.08022182, "volume": 941.0}, {"date": "2009-11-23", "close": 1.062218123, "volume": 2382.0}, {"date": "2009-11-24", "close": 1.08022182, "volume": 12553.0}, {"date": "2009-11-25", "close": 1.026210729, "volume": 37877.0}, {"date": "2009-11-26", "close": 1.062218123, "volume": 20167.0}, {"date": "2009-11-27", "close": 0.990203335, "volume": 21784.0}, {"date": "2009-11-30", "close": 0.990203335, "volume": 42933.0}, {"date": "2009-12-01", "close": 1.044214426, "volume": 46657.0}, {"date": "2009-12-02", "close": 1.062218123, "volume": 15188.0}, {"date": "2009-12-03", "close": 1.134232911, "volume": 72021.0}, {"date": "2009-12-04", "close": 1.188244002, "volume": 80293.0}, {"date": "2009-12-07", "close": 1.224251396, "volume": 141144.0}, {"date": "2009-12-08", "close": 1.242255093, "volume": 59278.0}, {"date": "2009-12-09", "close": 1.224251396, "volume": 15570.0}, {"date": "2009-12-10", "close": 1.278262487, "volume": 11369.0}, {"date": "2009-12-11", "close": 1.170240305, "volume": 13886.0}, {"date": "2009-12-14", "close": 1.332273578, "volume": 19843.0}, {"date": "2009-12-15", "close": 1.350277275, "volume": 52419.0}, {"date": "2009-12-16", "close": 1.278262487, "volume": 7483.0}, {"date": "2009-12-17", "close": 1.350277275, "volume": 19718.0}, {"date": "2009-12-18", "close": 1.278262487, "volume": 6504.0}, {"date": "2009-12-21", "close": 1.26025879, "volume": 5926.0}, {"date": "2009-12-22", "close": 1.296266184, "volume": 3888.0}, {"date": "2009-12-23", "close": 1.332273578, "volume": 17274.0}, {"date": "2009-12-24", "close": 1.26025879, "volume": 3971.0}, {"date": "2009-12-29", "close": 1.206247699, "volume": 12077.0}, {"date": "2009-12-30", "close": 1.206247699, "volume": 6625.0}, {"date": "2009-12-31", "close": 1.188244002, "volume": 12220.0}, {"date": "2010-01-04", "close": 1.206247699, "volume": 1111.0}, {"date": "2010-01-05", "close": 1.188244002, "volume": 23091.0}, {"date": "2010-01-06", "close": 1.170240305, "volume": 10540.0}, {"date": "2010-01-07", "close": 1.26025879, "volume": 18330.0}, {"date": "2010-01-08", "close": 1.206247699, "volume": 7221.0}, {"date": "2010-01-11", "close": 1.170240305, "volume": 22034.0}, {"date": "2010-01-12", "close": 1.26025879, "volume": 18218.0}, {"date": "2010-01-13", "close": 1.224251396, "volume": 6499.0}, {"date": "2010-01-14", "close": 1.224251396, "volume": 6665.0}, {"date": "2010-01-15", "close": 1.170240305, "volume": 7275.0}, {"date": "2010-01-18", "close": 1.134232911, "volume": 22428.0}, {"date": "2010-01-19", "close": 1.278262487, "volume": 135411.0}, {"date": "2010-01-20", "close": 1.44029576, "volume": 152040.0}, {"date": "2010-01-21", "close": 1.512310548, "volume": 48978.0}, {"date": "2010-01-22", "close": 1.494306851, "volume": 69802.0}, {"date": "2010-01-25", "close": 1.602329033, "volume": 31937.0}, {"date": "2010-01-27", "close": 1.782366003, "volume": 93465.0}, {"date": "2010-01-28", "close": 1.656340124, "volume": 6346.0}, {"date": "2010-01-29", "close": 1.710351215, "volume": 119906.0}, {"date": "2010-02-01", "close": 1.656340124, "volume": 72864.0}, {"date": "2010-02-02", "close": 1.656340124, "volume": 42198.0}, {"date": "2010-02-03", "close": 1.656340124, "volume": 32887.0}, {"date": "2010-02-04", "close": 1.62033273, "volume": 52016.0}, {"date": "2010-02-05", "close": 1.602329033, "volume": 8172.0}, {"date": "2010-02-08", "close": 1.512310548, "volume": 12314.0}, {"date": "2010-02-09", "close": 1.494306851, "volume": 21263.0}, {"date": "2010-02-10", "close": 1.494306851, "volume": 8498.0}, {"date": "2010-02-11", "close": 1.44029576, "volume": 3333.0}, {"date": "2010-02-12", "close": 1.386284669, "volume": 22662.0}, {"date": "2010-02-15", "close": 1.386284669, "volume": 555.0}, {"date": "2010-02-16", "close": 1.44029576, "volume": 2777.0}, {"date": "2010-02-17", "close": 1.422292063, "volume": 3749.0}, {"date": "2010-02-22", "close": 1.296266184, "volume": 8332.0}, {"date": "2010-02-23", "close": 1.350277275, "volume": 3333.0}, {"date": "2010-02-25", "close": 1.296266184, "volume": 1666.0}, {"date": "2010-02-26", "close": 1.26025879, "volume": 1577.0}, {"date": "2010-03-01", "close": 1.278262487, "volume": 1111.0}, {"date": "2010-03-02", "close": 1.278262487, "volume": 1666.0}, {"date": "2010-03-03", "close": 1.26025879, "volume": 9552.0}, {"date": "2010-03-04", "close": 1.278262487, "volume": 29767.0}, {"date": "2010-03-05", "close": 1.350277275, "volume": 1527.0}, {"date": "2010-03-08", "close": 1.314269881, "volume": 5582.0}, {"date": "2010-03-09", "close": 1.350277275, "volume": 1289.0}, {"date": "2010-03-10", "close": 1.350277275, "volume": 4700.0}, {"date": "2010-03-11", "close": 1.350277275, "volume": 16077.0}, {"date": "2010-03-12", "close": 1.314269881, "volume": 555.0}, {"date": "2010-03-15", "close": 1.296266184, "volume": 5777.0}, {"date": "2010-03-16", "close": 1.296266184, "volume": 29233.0}, {"date": "2010-03-17", "close": 1.242255093, "volume": 14619.0}, {"date": "2010-03-18", "close": 1.242255093, "volume": 358.0}, {"date": "2010-03-19", "close": 1.26025879, "volume": 15161.0}, {"date": "2010-03-22", "close": 1.242255093, "volume": 3690.0}, {"date": "2010-03-23", "close": 1.224251396, "volume": 2030.0}, {"date": "2010-03-24", "close": 1.170240305, "volume": 6388.0}, {"date": "2010-03-25", "close": 1.170240305, "volume": 19440.0}, {"date": "2010-03-26", "close": 1.098225517, "volume": 29839.0}, {"date": "2010-03-29", "close": 1.08022182, "volume": 5554.0}, {"date": "2010-03-30", "close": 1.026210729, "volume": 6110.0}, {"date": "2010-03-31", "close": 0.990203335, "volume": 19679.0}, {"date": "2010-04-01", "close": 1.08022182, "volume": 18632.0}, {"date": "2010-04-06", "close": 1.08022182, "volume": 9998.0}, {"date": "2010-04-08", "close": 1.08022182, "volume": 8698.0}, {"date": "2010-04-09", "close": 1.116229214, "volume": 4191.0}, {"date": "2010-04-12", "close": 1.08022182, "volume": 4681.0}, {"date": "2010-04-14", "close": 0.990203335, "volume": 8025.0}, {"date": "2010-04-15", "close": 1.08022182, "volume": 1389.0}, {"date": "2010-04-16", "close": 1.062218123, "volume": 555.0}, {"date": "2010-04-19", "close": 0.990203335, "volume": 5554.0}, {"date": "2010-04-20", "close": 0.990203335, "volume": 6665.0}, {"date": "2010-04-21", "close": 0.936192244, "volume": 12031.0}, {"date": "2010-04-23", "close": 0.972199638, "volume": 5554.0}, {"date": "2010-04-27", "close": 0.972199638, "volume": 7776.0}, {"date": "2010-04-28", "close": 0.972199638, "volume": 2250.0}, {"date": "2010-04-29", "close": 0.954195941, "volume": 1321.0}, {"date": "2010-04-30", "close": 0.990203335, "volume": 10764.0}, {"date": "2010-05-03", "close": 1.062218123, "volume": 37712.0}, {"date": "2010-05-04", "close": 0.990203335, "volume": 18916.0}, {"date": "2010-05-05", "close": 0.990203335, "volume": 13917.0}, {"date": "2010-05-06", "close": 0.882181153, "volume": 59058.0}, {"date": "2010-05-07", "close": 0.90018485, "volume": 9165.0}, {"date": "2010-05-10", "close": 0.954195941, "volume": 34224.0}, {"date": "2010-05-11", "close": 0.882181153, "volume": 33597.0}, {"date": "2010-05-12", "close": 0.90018485, "volume": 43324.0}, {"date": "2010-05-13", "close": 0.954195941, "volume": 79697.0}, {"date": "2010-05-14", "close": 0.918188547, "volume": 4555.0}, {"date": "2010-05-17", "close": 0.972199638, "volume": 36381.0}, {"date": "2010-05-18", "close": 0.918188547, "volume": 16663.0}, {"date": "2010-05-19", "close": 0.90018485, "volume": 56266.0}, {"date": "2010-05-20", "close": 0.90018485, "volume": 11664.0}, {"date": "2010-05-21", "close": 0.90018485, "volume": 6313.0}, {"date": "2010-05-25", "close": 0.90018485, "volume": 29994.0}, {"date": "2010-05-26", "close": 0.90018485, "volume": 16663.0}, {"date": "2010-05-27", "close": 0.846173759, "volume": 6665.0}, {"date": "2010-05-28", "close": 0.846173759, "volume": 11109.0}, {"date": "2010-05-31", "close": 0.774158971, "volume": 18183.0}, {"date": "2010-06-01", "close": 0.810166365, "volume": 3875.0}, {"date": "2010-06-02", "close": 0.90018485, "volume": 31118.0}, {"date": "2010-06-04", "close": 0.828170062, "volume": 2777.0}, {"date": "2010-06-07", "close": 0.864177456, "volume": 44435.0}, {"date": "2010-06-10", "close": 0.828170062, "volume": 2222.0}, {"date": "2010-06-11", "close": 0.774158971, "volume": 9430.0}, {"date": "2010-06-17", "close": 0.774158971, "volume": 1124.0}, {"date": "2010-06-18", "close": 0.774158971, "volume": 43087.0}, {"date": "2010-06-28", "close": 0.72014788, "volume": 231.0}, {"date": "2010-06-29", "close": 0.72014788, "volume": 22256.0}, {"date": "2010-06-30", "close": 0.648133092, "volume": 6787.0}, {"date": "2010-07-01", "close": 0.756155274, "volume": 4166.0}, {"date": "2010-07-02", "close": 0.738151577, "volume": 4166.0}, {"date": "2010-07-05", "close": 0.72014788, "volume": 3610.0}, {"date": "2010-07-07", "close": 0.72014788, "volume": 8332.0}, {"date": "2010-07-08", "close": 0.72014788, "volume": 5554.0}, {"date": "2010-07-09", "close": 0.72014788, "volume": 15736.0}, {"date": "2010-07-14", "close": 0.792162668, "volume": 5554.0}, {"date": "2010-07-15", "close": 0.792162668, "volume": 2311.0}, {"date": "2010-07-16", "close": 0.864177456, "volume": 11298.0}, {"date": "2010-07-20", "close": 0.864177456, "volume": 2222.0}, {"date": "2010-07-21", "close": 0.738151577, "volume": 3555.0}, {"date": "2010-07-22", "close": 0.828170062, "volume": 2777.0}, {"date": "2010-07-23", "close": 0.864177456, "volume": 6110.0}, {"date": "2010-07-26", "close": 0.810166365, "volume": 5554.0}, {"date": "2010-07-27", "close": 0.864177456, "volume": 605.0}, {"date": "2010-07-28", "close": 0.810166365, "volume": 32718.0}, {"date": "2010-07-29", "close": 0.792162668, "volume": 722.0}, {"date": "2010-07-30", "close": 0.756155274, "volume": 9387.0}, {"date": "2010-08-02", "close": 0.810166365, "volume": 16330.0}, {"date": "2010-08-03", "close": 0.810166365, "volume": 1075.0}, {"date": "2010-08-04", "close": 0.828170062, "volume": 14982.0}, {"date": "2010-08-05", "close": 0.864177456, "volume": 11164.0}, {"date": "2010-08-06", "close": 0.972199638, "volume": 102580.0}, {"date": "2010-08-09", "close": 1.044214426, "volume": 240907.0}, {"date": "2010-08-10", "close": 1.044214426, "volume": 51374.0}, {"date": "2010-08-11", "close": 1.044214426, "volume": 25275.0}, {"date": "2010-08-12", "close": 1.026210729, "volume": 37215.0}, {"date": "2010-08-13", "close": 1.044214426, "volume": 311710.0}, {"date": "2010-08-16", "close": 1.026210729, "volume": 13053.0}, {"date": "2010-08-17", "close": 1.116229214, "volume": 56196.0}, {"date": "2010-08-18", "close": 1.08022182, "volume": 105904.0}, {"date": "2010-08-19", "close": 1.116229214, "volume": 137826.0}, {"date": "2010-08-20", "close": 1.08022182, "volume": 66229.0}, {"date": "2010-08-23", "close": 1.116229214, "volume": 21107.0}, {"date": "2010-08-24", "close": 1.026210729, "volume": 98772.0}, {"date": "2010-08-25", "close": 0.990203335, "volume": 20717.0}, {"date": "2010-08-26", "close": 1.044214426, "volume": 1666.0}, {"date": "2010-08-27", "close": 0.990203335, "volume": 13886.0}, {"date": "2010-08-30", "close": 1.116229214, "volume": 79381.0}, {"date": "2010-08-31", "close": 1.134232911, "volume": 27439.0}, {"date": "2010-09-01", "close": 1.098225517, "volume": 21440.0}, {"date": "2010-09-02", "close": 1.062218123, "volume": 14810.0}, {"date": "2010-09-03", "close": 1.026210729, "volume": 23145.0}, {"date": "2010-09-06", "close": 1.098225517, "volume": 51601.0}, {"date": "2010-09-07", "close": 1.08022182, "volume": 159127.0}, {"date": "2010-09-08", "close": 1.116229214, "volume": 145378.0}, {"date": "2010-09-09", "close": 1.296266184, "volume": 454687.0}, {"date": "2010-09-10", "close": 1.152236608, "volume": 168203.0}, {"date": "2010-09-13", "close": 1.242255093, "volume": 201725.0}, {"date": "2010-09-14", "close": 1.224251396, "volume": 73147.0}, {"date": "2010-09-15", "close": 1.170240305, "volume": 175493.0}, {"date": "2010-09-20", "close": 1.062218123, "volume": 156195.0}, {"date": "2010-09-21", "close": 1.098225517, "volume": 194488.0}, {"date": "2010-09-22", "close": 1.116229214, "volume": 32795.0}, {"date": "2010-09-23", "close": 1.098225517, "volume": 36805.0}, {"date": "2010-09-24", "close": 1.044214426, "volume": 324840.0}, {"date": "2010-09-27", "close": 1.008207032, "volume": 350484.0}, {"date": "2010-09-28", "close": 1.026210729, "volume": 380037.0}, {"date": "2010-09-29", "close": 1.044214426, "volume": 145092.0}, {"date": "2010-09-30", "close": 1.116229214, "volume": 905238.0}, {"date": "2010-10-01", "close": 1.224251396, "volume": 474030.0}, {"date": "2010-10-04", "close": 1.422292063, "volume": 1334803.0}, {"date": "2010-10-05", "close": 1.26025879, "volume": 902779.0}, {"date": "2010-10-06", "close": 1.188608, "volume": 215728.0}, {"date": "2010-10-07", "close": 1.170036, "volume": 158243.0}, {"date": "2010-10-08", "close": 1.318612, "volume": 449543.0}, {"date": "2010-10-11", "close": 1.337184, "volume": 161976.0}, {"date": "2010-10-12", "close": 1.281468, "volume": 74934.0}, {"date": "2010-10-13", "close": 1.244324, "volume": 81596.0}, {"date": "2010-10-14", "close": 1.244324, "volume": 142086.0}, {"date": "2010-10-15", "close": 1.281468, "volume": 122202.0}, {"date": "2010-10-18", "close": 1.411472, "volume": 626296.0}, {"date": "2010-10-19", "close": 1.374328, "volume": 818699.0}, {"date": "2010-10-20", "close": 1.337184, "volume": 383560.0}, {"date": "2010-10-21", "close": 1.467188, "volume": 811354.0}, {"date": "2010-10-22", "close": 1.522904, "volume": 999373.0}, {"date": "2010-10-25", "close": 1.522904, "volume": 628483.0}, {"date": "2010-10-26", "close": 1.522904, "volume": 278405.0}, {"date": "2010-10-27", "close": 1.430044, "volume": 328315.0}, {"date": "2010-10-28", "close": 1.48576, "volume": 151703.0}, {"date": "2010-10-29", "close": 1.57862, "volume": 195207.0}, {"date": "2010-11-01", "close": 1.745768, "volume": 1696580.0}, {"date": "2010-11-02", "close": 1.67148, "volume": 249012.0}, {"date": "2010-11-03", "close": 1.411472, "volume": 2569913.0}, {"date": "2010-11-04", "close": 1.244324, "volume": 1125514.0}, {"date": "2010-11-05", "close": 1.30004, "volume": 421988.0}, {"date": "2010-11-08", "close": 1.262896, "volume": 227724.0}, {"date": "2010-11-09", "close": 1.244324, "volume": 286992.0}, {"date": "2010-11-10", "close": 1.30004, "volume": 175763.0}, {"date": "2010-11-11", "close": 1.3929, "volume": 293575.0}, {"date": "2010-11-12", "close": 1.355756, "volume": 139511.0}, {"date": "2010-11-15", "close": 1.318612, "volume": 55582.0}, {"date": "2010-11-16", "close": 1.30004, "volume": 95794.0}, {"date": "2010-11-17", "close": 1.281468, "volume": 187912.0}, {"date": "2010-11-18", "close": 1.355756, "volume": 204976.0}, {"date": "2010-11-19", "close": 1.30004, "volume": 127941.0}, {"date": "2010-11-22", "close": 1.30004, "volume": 115278.0}, {"date": "2010-11-23", "close": 1.30004, "volume": 192152.0}, {"date": "2010-11-24", "close": 1.281468, "volume": 190536.0}, {"date": "2010-11-25", "close": 1.262896, "volume": 82174.0}, {"date": "2010-11-26", "close": 1.318612, "volume": 219741.0}, {"date": "2010-11-29", "close": 1.281468, "volume": 642009.0}, {"date": "2010-11-30", "close": 1.262896, "volume": 151003.0}, {"date": "2010-12-01", "close": 1.20718, "volume": 187333.0}, {"date": "2010-12-02", "close": 1.151464, "volume": 357047.0}, {"date": "2010-12-03", "close": 1.170036, "volume": 291361.0}, {"date": "2010-12-06", "close": 1.132892, "volume": 152489.0}, {"date": "2010-12-07", "close": 1.132892, "volume": 77251.0}, {"date": "2010-12-08", "close": 1.170036, "volume": 99549.0}, {"date": "2010-12-09", "close": 1.244324, "volume": 508111.0}, {"date": "2010-12-10", "close": 1.188608, "volume": 196318.0}, {"date": "2010-12-13", "close": 1.170036, "volume": 44670.0}, {"date": "2010-12-14", "close": 1.151464, "volume": 140561.0}, {"date": "2010-12-15", "close": 1.151464, "volume": 35713.0}, {"date": "2010-12-16", "close": 1.132892, "volume": 29925.0}, {"date": "2010-12-17", "close": 1.11432, "volume": 75068.0}, {"date": "2010-12-20", "close": 1.058604, "volume": 132514.0}, {"date": "2010-12-21", "close": 1.077176, "volume": 59314.0}, {"date": "2010-12-22", "close": 1.11432, "volume": 53947.0}, {"date": "2010-12-23", "close": 1.077176, "volume": 46146.0}, {"date": "2010-12-24", "close": 1.11432, "volume": 2692.0}, {"date": "2010-12-29", "close": 1.132892, "volume": 59414.0}, {"date": "2010-12-30", "close": 1.20718, "volume": 129756.0}, {"date": "2010-12-31", "close": 1.170036, "volume": 109520.0}, {"date": "2011-01-04", "close": 1.262896, "volume": 215249.0}, {"date": "2011-01-05", "close": 1.262896, "volume": 87423.0}, {"date": "2011-01-06", "close": 1.318612, "volume": 434251.0}, {"date": "2011-01-07", "close": 1.30004, "volume": 412529.0}, {"date": "2011-01-10", "close": 1.262896, "volume": 157157.0}, {"date": "2011-01-11", "close": 1.262896, "volume": 53124.0}, {"date": "2011-01-12", "close": 1.281468, "volume": 83088.0}, {"date": "2011-01-13", "close": 1.262896, "volume": 90204.0}, {"date": "2011-01-14", "close": 1.262896, "volume": 27988.0}, {"date": "2011-01-17", "close": 1.244324, "volume": 24521.0}, {"date": "2011-01-18", "close": 1.281468, "volume": 104332.0}, {"date": "2011-01-19", "close": 1.262896, "volume": 62527.0}, {"date": "2011-01-20", "close": 1.244324, "volume": 56604.0}, {"date": "2011-01-21", "close": 1.225752, "volume": 50736.0}, {"date": "2011-01-24", "close": 1.170036, "volume": 255491.0}, {"date": "2011-01-25", "close": 1.20718, "volume": 36646.0}, {"date": "2011-01-27", "close": 1.132892, "volume": 102324.0}, {"date": "2011-01-28", "close": 1.132892, "volume": 114668.0}, {"date": "2011-01-31", "close": 1.095748, "volume": 76332.0}, {"date": "2011-02-01", "close": 1.095748, "volume": 30727.0}, {"date": "2011-02-02", "close": 1.095748, "volume": 152088.0}, {"date": "2011-02-03", "close": 1.077176, "volume": 57863.0}, {"date": "2011-02-04", "close": 1.11432, "volume": 58841.0}, {"date": "2011-02-07", "close": 1.11432, "volume": 104683.0}, {"date": "2011-02-08", "close": 1.077176, "volume": 70213.0}, {"date": "2011-02-09", "close": 1.077176, "volume": 70447.0}, {"date": "2011-02-10", "close": 1.095748, "volume": 29474.0}, {"date": "2011-02-11", "close": 1.188608, "volume": 187705.0}, {"date": "2011-02-14", "close": 1.188608, "volume": 398590.0}, {"date": "2011-02-15", "close": 1.132892, "volume": 112767.0}, {"date": "2011-02-16", "close": 1.151464, "volume": 76308.0}, {"date": "2011-02-17", "close": 1.11432, "volume": 129362.0}, {"date": "2011-02-18", "close": 1.11432, "volume": 95000.0}, {"date": "2011-02-21", "close": 1.077176, "volume": 57818.0}, {"date": "2011-02-22", "close": 1.058604, "volume": 105345.0}, {"date": "2011-02-23", "close": 1.058604, "volume": 26325.0}, {"date": "2011-02-24", "close": 1.02146, "volume": 25706.0}, {"date": "2011-02-25", "close": 0.965744, "volume": 255273.0}, {"date": "2011-02-28", "close": 0.9286, "volume": 163873.0}, {"date": "2011-03-01", "close": 0.910028, "volume": 72101.0}, {"date": "2011-03-02", "close": 0.9286, "volume": 39026.0}, {"date": "2011-03-03", "close": 0.9286, "volume": 67363.0}, {"date": "2011-03-04", "close": 0.965744, "volume": 45171.0}, {"date": "2011-03-07", "close": 0.965744, "volume": 89289.0}, {"date": "2011-03-08", "close": 0.965744, "volume": 30639.0}, {"date": "2011-03-09", "close": 0.965744, "volume": 67634.0}, {"date": "2011-03-10", "close": 0.910028, "volume": 76082.0}, {"date": "2011-03-11", "close": 0.910028, "volume": 93414.0}, {"date": "2011-03-14", "close": 0.854312, "volume": 102712.0}, {"date": "2011-03-15", "close": 0.83574, "volume": 47267.0}, {"date": "2011-03-16", "close": 0.83574, "volume": 23879.0}, {"date": "2011-03-17", "close": 0.891456, "volume": 96670.0}, {"date": "2011-03-18", "close": 0.910028, "volume": 84194.0}, {"date": "2011-03-21", "close": 0.891456, "volume": 3296.0}, {"date": "2011-03-22", "close": 0.872884, "volume": 24627.0}, {"date": "2011-03-23", "close": 0.910028, "volume": 5906.0}, {"date": "2011-03-24", "close": 0.872884, "volume": 60622.0}, {"date": "2011-03-25", "close": 0.891456, "volume": 18575.0}, {"date": "2011-03-28", "close": 0.872884, "volume": 36396.0}, {"date": "2011-03-29", "close": 0.872884, "volume": 26829.0}, {"date": "2011-03-30", "close": 0.965744, "volume": 112298.0}, {"date": "2011-03-31", "close": 0.891456, "volume": 128996.0}, {"date": "2011-04-01", "close": 0.9286, "volume": 9797.0}, {"date": "2011-04-04", "close": 0.891456, "volume": 60278.0}, {"date": "2011-04-05", "close": 0.891456, "volume": 63893.0}, {"date": "2011-04-06", "close": 0.872884, "volume": 12407.0}, {"date": "2011-04-07", "close": 0.891456, "volume": 30470.0}, {"date": "2011-04-08", "close": 0.891456, "volume": 13276.0}, {"date": "2011-04-11", "close": 0.891456, "volume": 25065.0}, {"date": "2011-04-12", "close": 0.872884, "volume": 75324.0}, {"date": "2011-04-13", "close": 0.872884, "volume": 35928.0}, {"date": "2011-04-14", "close": 0.910028, "volume": 78017.0}, {"date": "2011-04-15", "close": 0.984316, "volume": 176745.0}, {"date": "2011-04-18", "close": 0.965744, "volume": 109905.0}, {"date": "2011-04-19", "close": 0.9286, "volume": 66890.0}, {"date": "2011-04-20", "close": 0.947172, "volume": 27615.0}, {"date": "2011-04-21", "close": 1.058604, "volume": 313830.0}, {"date": "2011-04-27", "close": 0.947172, "volume": 128566.0}, {"date": "2011-04-28", "close": 0.910028, "volume": 102474.0}, {"date": "2011-04-29", "close": 0.910028, "volume": 34597.0}, {"date": "2011-05-02", "close": 0.891456, "volume": 48558.0}, {"date": "2011-05-03", "close": 0.910028, "volume": 66630.0}, {"date": "2011-05-04", "close": 0.872884, "volume": 174658.0}, {"date": "2011-05-05", "close": 0.83574, "volume": 106604.0}, {"date": "2011-05-06", "close": 0.798596, "volume": 109904.0}, {"date": "2011-05-09", "close": 0.817168, "volume": 22344.0}, {"date": "2011-05-10", "close": 0.817168, "volume": 25938.0}, {"date": "2011-05-11", "close": 0.854312, "volume": 4917.0}, {"date": "2011-05-12", "close": 0.83574, "volume": 13461.0}, {"date": "2011-05-13", "close": 0.872884, "volume": 27473.0}, {"date": "2011-05-16", "close": 0.854312, "volume": 31358.0}, {"date": "2011-05-17", "close": 0.761452, "volume": 44731.0}, {"date": "2011-05-18", "close": 0.780024, "volume": 13802.0}, {"date": "2011-05-19", "close": 0.780024, "volume": 74135.0}, {"date": "2011-05-20", "close": 0.83574, "volume": 34867.0}, {"date": "2011-05-23", "close": 0.817168, "volume": 22187.0}, {"date": "2011-05-24", "close": 0.761452, "volume": 23729.0}, {"date": "2011-05-25", "close": 0.798596, "volume": 102475.0}, {"date": "2011-05-26", "close": 0.798596, "volume": 16270.0}, {"date": "2011-05-27", "close": 0.780024, "volume": 56660.0}, {"date": "2011-05-30", "close": 0.817168, "volume": 18081.0}, {"date": "2011-05-31", "close": 0.817168, "volume": 62267.0}, {"date": "2011-06-01", "close": 0.798596, "volume": 45860.0}, {"date": "2011-06-02", "close": 0.817168, "volume": 57555.0}, {"date": "2011-06-03", "close": 0.891456, "volume": 91383.0}, {"date": "2011-06-06", "close": 0.854312, "volume": 30466.0}, {"date": "2011-06-07", "close": 0.83574, "volume": 42859.0}, {"date": "2011-06-08", "close": 0.854312, "volume": 30469.0}, {"date": "2011-06-09", "close": 0.817168, "volume": 25015.0}, {"date": "2011-06-10", "close": 0.817168, "volume": 24703.0}, {"date": "2011-06-14", "close": 0.761452, "volume": 38407.0}, {"date": "2011-06-15", "close": 0.817168, "volume": 34534.0}, {"date": "2011-06-16", "close": 0.798596, "volume": 41401.0}, {"date": "2011-06-20", "close": 0.83574, "volume": 41729.0}, {"date": "2011-06-21", "close": 0.780024, "volume": 51257.0}, {"date": "2011-06-22", "close": 0.780024, "volume": 67198.0}, {"date": "2011-06-23", "close": 0.798596, "volume": 74745.0}, {"date": "2011-06-24", "close": 0.780024, "volume": 76261.0}, {"date": "2011-06-27", "close": 0.724308, "volume": 72002.0}, {"date": "2011-06-28", "close": 0.687164, "volume": 51099.0}, {"date": "2011-06-29", "close": 0.74288, "volume": 126261.0}, {"date": "2011-06-30", "close": 0.65002, "volume": 64283.0}, {"date": "2011-07-01", "close": 0.631448, "volume": 161749.0}, {"date": "2011-07-04", "close": 0.65002, "volume": 51197.0}, {"date": "2011-07-05", "close": 0.65002, "volume": 22930.0}, {"date": "2011-07-06", "close": 0.668592, "volume": 32977.0}, {"date": "2011-07-07", "close": 0.687164, "volume": 20529.0}, {"date": "2011-07-08", "close": 0.74288, "volume": 47991.0}, {"date": "2011-07-11", "close": 0.687164, "volume": 23207.0}, {"date": "2011-07-12", "close": 0.705736, "volume": 18102.0}, {"date": "2011-07-13", "close": 0.687164, "volume": 5384.0}, {"date": "2011-07-14", "close": 0.705736, "volume": 27150.0}, {"date": "2011-07-15", "close": 0.705736, "volume": 21187.0}, {"date": "2011-07-18", "close": 0.705736, "volume": 48110.0}, {"date": "2011-07-19", "close": 0.724308, "volume": 70720.0}, {"date": "2011-07-20", "close": 0.74288, "volume": 20497.0}, {"date": "2011-07-21", "close": 0.687164, "volume": 45998.0}, {"date": "2011-07-22", "close": 0.668592, "volume": 39010.0}, {"date": "2011-07-25", "close": 0.687164, "volume": 47144.0}, {"date": "2011-07-26", "close": 0.724308, "volume": 101133.0}, {"date": "2011-07-27", "close": 0.724308, "volume": 72145.0}, {"date": "2011-07-28", "close": 0.705736, "volume": 11491.0}, {"date": "2011-07-29", "close": 0.705736, "volume": 22695.0}, {"date": "2011-08-01", "close": 0.705736, "volume": 9494.0}, {"date": "2011-08-02", "close": 0.668592, "volume": 33922.0}, {"date": "2011-08-03", "close": 0.65002, "volume": 15615.0}, {"date": "2011-08-04", "close": 0.65002, "volume": 3320.0}, {"date": "2011-08-05", "close": 0.55716, "volume": 105937.0}, {"date": "2011-08-08", "close": 0.612876, "volume": 58449.0}, {"date": "2011-08-09", "close": 0.594304, "volume": 29781.0}, {"date": "2011-08-10", "close": 0.612876, "volume": 16493.0}, {"date": "2011-08-11", "close": 0.612876, "volume": 13030.0}, {"date": "2011-08-12", "close": 0.575732, "volume": 13775.0}, {"date": "2011-08-15", "close": 0.575732, "volume": 11960.0}, {"date": "2011-08-16", "close": 0.575732, "volume": 12851.0}, {"date": "2011-08-17", "close": 0.55716, "volume": 60126.0}, {"date": "2011-08-18", "close": 0.594304, "volume": 10769.0}, {"date": "2011-08-19", "close": 0.594304, "volume": 15480.0}, {"date": "2011-08-22", "close": 0.55716, "volume": 1585.0}, {"date": "2011-08-23", "close": 0.55716, "volume": 897.0}, {"date": "2011-08-24", "close": 0.575732, "volume": 35917.0}, {"date": "2011-08-25", "close": 0.575732, "volume": 6288.0}, {"date": "2011-08-26", "close": 0.520016, "volume": 27621.0}, {"date": "2011-08-29", "close": 0.575732, "volume": 15949.0}, {"date": "2011-08-30", "close": 0.520016, "volume": 23795.0}, {"date": "2011-08-31", "close": 0.520016, "volume": 38617.0}, {"date": "2011-09-01", "close": 0.538588, "volume": 6583.0}, {"date": "2011-09-02", "close": 0.538588, "volume": 10769.0}, {"date": "2011-09-05", "close": 0.520016, "volume": 32307.0}, {"date": "2011-09-06", "close": 0.501444, "volume": 20528.0}, {"date": "2011-09-07", "close": 0.55716, "volume": 9886.0}, {"date": "2011-09-08", "close": 0.55716, "volume": 32307.0}, {"date": "2011-09-09", "close": 0.55716, "volume": 21883.0}, {"date": "2011-09-12", "close": 0.538588, "volume": 13461.0}, {"date": "2011-09-13", "close": 0.538588, "volume": 19815.0}, {"date": "2011-09-14", "close": 0.520016, "volume": 26922.0}, {"date": "2011-09-15", "close": 0.501444, "volume": 22345.0}, {"date": "2011-09-16", "close": 0.501444, "volume": 18614.0}, {"date": "2011-09-19", "close": 0.482872, "volume": 17230.0}, {"date": "2011-09-20", "close": 0.482872, "volume": 38343.0}, {"date": "2011-09-21", "close": 0.445728, "volume": 40385.0}, {"date": "2011-09-22", "close": 0.445728, "volume": 18630.0}, {"date": "2011-09-23", "close": 0.445728, "volume": 33922.0}, {"date": "2011-09-26", "close": 0.501444, "volume": 26174.0}, {"date": "2011-09-28", "close": 0.501444, "volume": 3500.0}, {"date": "2011-09-29", "close": 0.427156, "volume": 3769.0}, {"date": "2011-09-30", "close": 0.427156, "volume": 9154.0}, {"date": "2011-10-03", "close": 0.427156, "volume": 8615.0}, {"date": "2011-10-04", "close": 0.427156, "volume": 636.0}, {"date": "2011-10-05", "close": 0.427156, "volume": 6285.0}, {"date": "2011-10-06", "close": 0.445728, "volume": 5384.0}, {"date": "2011-10-07", "close": 0.482872, "volume": 4846.0}, {"date": "2011-10-10", "close": 0.427156, "volume": 22803.0}, {"date": "2011-10-11", "close": 0.427156, "volume": 1885.0}, {"date": "2011-10-13", "close": 0.482872, "volume": 5592.0}, {"date": "2011-10-17", "close": 0.575732, "volume": 20124.0}, {"date": "2011-10-19", "close": 0.4643, "volume": 35114.0}, {"date": "2011-10-20", "close": 0.408584, "volume": 28499.0}, {"date": "2011-10-21", "close": 0.390012, "volume": 33760.0}, {"date": "2011-10-24", "close": 0.408584, "volume": 10130.0}, {"date": "2011-10-25", "close": 0.390012, "volume": 13727.0}, {"date": "2011-10-26", "close": 0.390012, "volume": 24230.0}, {"date": "2011-10-28", "close": 0.408584, "volume": 39306.0}, {"date": "2011-10-31", "close": 0.445728, "volume": 12653.0}, {"date": "2011-11-01", "close": 0.390012, "volume": 20999.0}, {"date": "2011-11-02", "close": 0.408584, "volume": 27700.0}, {"date": "2011-11-03", "close": 0.408584, "volume": 17769.0}, {"date": "2011-11-04", "close": 0.408584, "volume": 80839.0}, {"date": "2011-11-08", "close": 0.390012, "volume": 28391.0}, {"date": "2011-11-09", "close": 0.408584, "volume": 3769.0}, {"date": "2011-11-10", "close": 0.37144, "volume": 8077.0}, {"date": "2011-11-11", "close": 0.390012, "volume": 83337.0}, {"date": "2011-11-14", "close": 0.37144, "volume": 4806.0}, {"date": "2011-11-15", "close": 0.390012, "volume": 38891.0}, {"date": "2011-11-16", "close": 0.37144, "volume": 5384.0}, {"date": "2011-11-17", "close": 0.352868, "volume": 34460.0}, {"date": "2011-11-18", "close": 0.352868, "volume": 27929.0}, {"date": "2011-11-21", "close": 0.352868, "volume": 3660.0}, {"date": "2011-11-24", "close": 0.37144, "volume": 18846.0}, {"date": "2011-11-28", "close": 0.352868, "volume": 7538.0}, {"date": "2011-12-01", "close": 0.352868, "volume": 43649.0}, {"date": "2011-12-02", "close": 0.315724, "volume": 23799.0}, {"date": "2011-12-05", "close": 0.260008, "volume": 87572.0}, {"date": "2011-12-06", "close": 0.315724, "volume": 3623.0}, {"date": "2011-12-07", "close": 0.27858, "volume": 6461.0}, {"date": "2011-12-08", "close": 0.297152, "volume": 5672.0}, {"date": "2011-12-09", "close": 0.260008, "volume": 35160.0}, {"date": "2011-12-12", "close": 0.260008, "volume": 56740.0}, {"date": "2011-12-13", "close": 0.297152, "volume": 3931.0}, {"date": "2011-12-14", "close": 0.297152, "volume": 2993.0}, {"date": "2011-12-15", "close": 0.297152, "volume": 3845.0}, {"date": "2011-12-19", "close": 0.222864, "volume": 16492.0}, {"date": "2011-12-20", "close": 0.222864, "volume": 56537.0}, {"date": "2011-12-21", "close": 0.241436, "volume": 55327.0}, {"date": "2011-12-28", "close": 0.241436, "volume": 1759.0}, {"date": "2011-12-30", "close": 0.260008, "volume": 16537.0}, {"date": "2012-01-04", "close": 0.315724, "volume": 62965.0}, {"date": "2012-01-05", "close": 0.315724, "volume": 2692.0}, {"date": "2012-01-09", "close": 0.260008, "volume": 1740.0}, {"date": "2012-01-11", "close": 0.260008, "volume": 12233.0}, {"date": "2012-01-12", "close": 0.241436, "volume": 6838.0}, {"date": "2012-01-13", "close": 0.260008, "volume": 38445.0}, {"date": "2012-01-16", "close": 0.260008, "volume": 7538.0}, {"date": "2012-01-17", "close": 0.297152, "volume": 8077.0}, {"date": "2012-01-18", "close": 0.27858, "volume": 5384.0}, {"date": "2012-01-19", "close": 0.297152, "volume": 2692.0}, {"date": "2012-01-20", "close": 0.315724, "volume": 55384.0}, {"date": "2012-01-23", "close": 0.334296, "volume": 31617.0}, {"date": "2012-01-24", "close": 0.334296, "volume": 34418.0}, {"date": "2012-01-27", "close": 0.297152, "volume": 13547.0}, {"date": "2012-02-01", "close": 0.334296, "volume": 13802.0}, {"date": "2012-02-02", "close": 0.334296, "volume": 13246.0}, {"date": "2012-02-03", "close": 0.334296, "volume": 5826.0}, {"date": "2012-02-06", "close": 0.315724, "volume": 24071.0}, {"date": "2012-02-07", "close": 0.334296, "volume": 50075.0}, {"date": "2012-02-08", "close": 0.297152, "volume": 22592.0}, {"date": "2012-02-09", "close": 0.297152, "volume": 10769.0}, {"date": "2012-02-10", "close": 0.297152, "volume": 2333.0}, {"date": "2012-02-13", "close": 0.297152, "volume": 20371.0}, {"date": "2012-02-14", "close": 0.297152, "volume": 18756.0}, {"date": "2012-02-15", "close": 0.297152, "volume": 19653.0}, {"date": "2012-02-20", "close": 0.315724, "volume": 59452.0}, {"date": "2012-02-21", "close": 0.315724, "volume": 51804.0}, {"date": "2012-02-22", "close": 0.334296, "volume": 12492.0}, {"date": "2012-02-23", "close": 0.37144, "volume": 254774.0}, {"date": "2012-02-24", "close": 0.408584, "volume": 125144.0}, {"date": "2012-02-27", "close": 0.427156, "volume": 135091.0}, {"date": "2012-02-28", "close": 0.4643, "volume": 64972.0}, {"date": "2012-02-29", "close": 0.575732, "volume": 213095.0}, {"date": "2012-03-01", "close": 0.612876, "volume": 282442.0}, {"date": "2012-03-02", "close": 0.55716, "volume": 120481.0}, {"date": "2012-03-05", "close": 0.520016, "volume": 122981.0}, {"date": "2012-03-06", "close": 0.445728, "volume": 180300.0}, {"date": "2012-03-07", "close": 0.427156, "volume": 58357.0}, {"date": "2012-03-08", "close": 0.501444, "volume": 47117.0}, {"date": "2012-03-09", "close": 0.55716, "volume": 63155.0}, {"date": "2012-03-12", "close": 0.538588, "volume": 60683.0}, {"date": "2012-03-13", "close": 0.538588, "volume": 10230.0}, {"date": "2012-03-14", "close": 0.501444, "volume": 25078.0}, {"date": "2012-03-15", "close": 0.520016, "volume": 4846.0}, {"date": "2012-03-16", "close": 0.4643, "volume": 37691.0}, {"date": "2012-03-19", "close": 0.445728, "volume": 16714.0}, {"date": "2012-03-20", "close": 0.482872, "volume": 16763.0}, {"date": "2012-03-21", "close": 0.482872, "volume": 14269.0}, {"date": "2012-03-22", "close": 0.4643, "volume": 60575.0}, {"date": "2012-03-23", "close": 0.4643, "volume": 36614.0}, {"date": "2012-03-26", "close": 0.538588, "volume": 31668.0}, {"date": "2012-03-27", "close": 0.482872, "volume": 8238.0}, {"date": "2012-03-28", "close": 0.482872, "volume": 13956.0}, {"date": "2012-03-29", "close": 0.4643, "volume": 30730.0}, {"date": "2012-03-30", "close": 0.4643, "volume": 35759.0}, {"date": "2012-04-03", "close": 0.445728, "volume": 10230.0}, {"date": "2012-04-05", "close": 0.445728, "volume": 26922.0}, {"date": "2012-04-10", "close": 0.427156, "volume": 81.0}, {"date": "2012-04-11", "close": 0.408584, "volume": 7807.0}, {"date": "2012-04-12", "close": 0.445728, "volume": 7179.0}, {"date": "2012-04-16", "close": 0.390012, "volume": 57623.0}, {"date": "2012-04-17", "close": 0.390012, "volume": 17903.0}, {"date": "2012-04-18", "close": 0.408584, "volume": 36350.0}, {"date": "2012-04-19", "close": 0.37144, "volume": 8615.0}, {"date": "2012-04-23", "close": 0.408584, "volume": 5928.0}, {"date": "2012-04-24", "close": 0.334296, "volume": 96920.0}, {"date": "2012-04-26", "close": 0.352868, "volume": 27240.0}, {"date": "2012-04-27", "close": 0.352868, "volume": 8192.0}, {"date": "2012-05-01", "close": 0.37144, "volume": 13118.0}, {"date": "2012-05-02", "close": 0.37144, "volume": 11846.0}, {"date": "2012-05-03", "close": 0.352868, "volume": 9216.0}, {"date": "2012-05-04", "close": 0.352868, "volume": 11253.0}, {"date": "2012-05-07", "close": 0.352868, "volume": 16959.0}, {"date": "2012-05-10", "close": 0.390012, "volume": 220930.0}, {"date": "2012-05-15", "close": 0.334296, "volume": 43355.0}, {"date": "2012-05-16", "close": 0.334296, "volume": 2692.0}, {"date": "2012-05-17", "close": 0.315724, "volume": 29964.0}, {"date": "2012-05-21", "close": 0.297152, "volume": 17230.0}, {"date": "2012-05-22", "close": 0.334296, "volume": 12344.0}, {"date": "2012-05-23", "close": 0.297152, "volume": 34012.0}, {"date": "2012-05-24", "close": 0.315724, "volume": 39502.0}, {"date": "2012-05-28", "close": 0.297152, "volume": 30464.0}, {"date": "2012-05-29", "close": 0.315724, "volume": 14901.0}, {"date": "2012-05-30", "close": 0.297152, "volume": 15651.0}, {"date": "2012-05-31", "close": 0.334296, "volume": 13461.0}, {"date": "2012-06-01", "close": 0.334296, "volume": 16153.0}, {"date": "2012-06-04", "close": 0.315724, "volume": 13461.0}, {"date": "2012-06-05", "close": 0.315724, "volume": 3167.0}, {"date": "2012-06-06", "close": 0.297152, "volume": 8723.0}, {"date": "2012-06-07", "close": 0.27858, "volume": 10769.0}, {"date": "2012-06-14", "close": 0.260008, "volume": 20067.0}, {"date": "2012-06-15", "close": 0.260008, "volume": 5384.0}, {"date": "2012-06-18", "close": 0.222864, "volume": 28181.0}, {"date": "2012-06-19", "close": 0.241436, "volume": 17526.0}, {"date": "2012-06-20", "close": 0.241436, "volume": 29792.0}, {"date": "2012-06-22", "close": 0.241436, "volume": 24321.0}, {"date": "2012-06-25", "close": 0.241436, "volume": 15482.0}, {"date": "2012-06-26", "close": 0.222864, "volume": 19330.0}, {"date": "2012-06-27", "close": 0.222864, "volume": 37476.0}, {"date": "2012-06-28", "close": 0.222864, "volume": 43119.0}, {"date": "2012-06-29", "close": 0.241436, "volume": 128419.0}, {"date": "2012-07-03", "close": 0.204292, "volume": 48460.0}, {"date": "2012-07-04", "close": 0.241436, "volume": 12115.0}, {"date": "2012-07-05", "close": 0.241436, "volume": 6228.0}, {"date": "2012-07-09", "close": 0.260008, "volume": 4308.0}, {"date": "2012-07-10", "close": 0.241436, "volume": 5923.0}, {"date": "2012-07-11", "close": 0.260008, "volume": 12151.0}, {"date": "2012-07-12", "close": 0.27858, "volume": 13730.0}, {"date": "2012-07-13", "close": 0.297152, "volume": 2899.0}, {"date": "2012-07-16", "close": 0.297152, "volume": 3702.0}, {"date": "2012-07-17", "close": 0.241436, "volume": 13461.0}, {"date": "2012-07-20", "close": 0.260008, "volume": 3877.0}, {"date": "2012-07-23", "close": 0.241436, "volume": 17230.0}, {"date": "2012-07-24", "close": 0.241436, "volume": 5384.0}, {"date": "2012-07-25", "close": 0.241436, "volume": 38768.0}, {"date": "2012-07-26", "close": 0.222864, "volume": 20099.0}, {"date": "2012-07-27", "close": 0.222864, "volume": 30422.0}, {"date": "2012-07-30", "close": 0.222864, "volume": 59286.0}, {"date": "2012-08-01", "close": 0.222864, "volume": 5923.0}, {"date": "2012-08-02", "close": 0.241436, "volume": 5384.0}, {"date": "2012-08-03", "close": 0.241436, "volume": 45464.0}, {"date": "2012-08-06", "close": 0.241436, "volume": 4056.0}, {"date": "2012-08-14", "close": 0.241436, "volume": 12384.0}, {"date": "2012-08-16", "close": 0.241436, "volume": 5090.0}, {"date": "2012-08-20", "close": 0.241436, "volume": 2692.0}, {"date": "2012-08-21", "close": 0.222864, "volume": 126671.0}, {"date": "2012-08-23", "close": 0.241436, "volume": 11953.0}, {"date": "2012-08-24", "close": 0.222864, "volume": 6946.0}, {"date": "2012-08-27", "close": 0.204292, "volume": 6731.0}, {"date": "2012-09-03", "close": 0.222864, "volume": 2692.0}, {"date": "2012-09-04", "close": 0.204292, "volume": 34473.0}, {"date": "2012-09-05", "close": 0.18572, "volume": 30153.0}, {"date": "2012-09-06", "close": 0.222864, "volume": 5384.0}, {"date": "2012-09-10", "close": 0.18572, "volume": 11307.0}, {"date": "2012-09-12", "close": 0.204292, "volume": 11900.0}, {"date": "2012-09-13", "close": 0.18572, "volume": 89638.0}, {"date": "2012-09-14", "close": 0.204292, "volume": 55742.0}, {"date": "2012-09-17", "close": 0.204292, "volume": 5384.0}, {"date": "2012-09-18", "close": 0.204292, "volume": 4571.0}, {"date": "2012-09-20", "close": 0.18572, "volume": 18846.0}, {"date": "2012-09-24", "close": 0.18572, "volume": 6731.0}, {"date": "2012-09-25", "close": 0.18572, "volume": 16877.0}, {"date": "2012-09-26", "close": 0.18572, "volume": 5387.0}, {"date": "2012-09-28", "close": 0.18572, "volume": 8291.0}, {"date": "2012-10-01", "close": 0.167148, "volume": 13730.0}, {"date": "2012-10-02", "close": 0.18572, "volume": 15994.0}, {"date": "2012-10-04", "close": 0.167148, "volume": 98374.0}, {"date": "2012-10-05", "close": 0.18572, "volume": 26922.0}, {"date": "2012-10-08", "close": 0.18572, "volume": 3834.0}, {"date": "2012-10-09", "close": 0.204292, "volume": 16153.0}, {"date": "2012-10-10", "close": 0.167148, "volume": 9961.0}, {"date": "2012-10-11", "close": 0.18572, "volume": 8077.0}, {"date": "2012-10-12", "close": 0.18572, "volume": 28053.0}, {"date": "2012-10-15", "close": 0.18572, "volume": 28215.0}, {"date": "2012-10-16", "close": 0.18572, "volume": 2723.0}, {"date": "2012-10-18", "close": 0.167148, "volume": 10769.0}, {"date": "2012-10-22", "close": 0.18572, "volume": 6791.0}, {"date": "2012-10-23", "close": 0.18572, "volume": 14747.0}, {"date": "2012-10-24", "close": 0.167148, "volume": 25100.0}, {"date": "2012-10-26", "close": 0.18572, "volume": 5384.0}, {"date": "2012-10-29", "close": 0.241436, "volume": 174846.0}, {"date": "2012-10-30", "close": 0.222864, "volume": 49537.0}, {"date": "2012-10-31", "close": 0.204292, "volume": 156503.0}, {"date": "2012-11-01", "close": 0.18572, "volume": 81844.0}, {"date": "2012-11-02", "close": 0.204292, "volume": 21538.0}, {"date": "2012-11-05", "close": 0.204292, "volume": 37201.0}, {"date": "2012-11-07", "close": 0.204292, "volume": 100102.0}, {"date": "2012-11-08", "close": 0.18572, "volume": 38612.0}, {"date": "2012-11-12", "close": 0.204292, "volume": 57793.0}, {"date": "2012-11-13", "close": 0.167148, "volume": 161219.0}, {"date": "2012-11-14", "close": 0.18572, "volume": 24230.0}, {"date": "2012-11-15", "close": 0.167148, "volume": 3686.0}, {"date": "2012-11-16", "close": 0.167148, "volume": 11307.0}, {"date": "2012-11-19", "close": 0.148576, "volume": 32606.0}, {"date": "2012-11-20", "close": 0.167148, "volume": 58598.0}, {"date": "2012-11-21", "close": 0.167148, "volume": 8708.0}, {"date": "2012-11-22", "close": 0.167148, "volume": 31675.0}, {"date": "2012-11-23", "close": 0.148576, "volume": 13461.0}, {"date": "2012-11-26", "close": 0.148576, "volume": 29614.0}, {"date": "2012-11-28", "close": 0.148576, "volume": 12115.0}, {"date": "2012-11-30", "close": 0.148576, "volume": 33348.0}, {"date": "2012-12-04", "close": 0.148576, "volume": 9790.0}, {"date": "2012-12-07", "close": 0.130004, "volume": 1723.0}, {"date": "2012-12-10", "close": 0.130004, "volume": 8077.0}, {"date": "2012-12-11", "close": 0.130004, "volume": 17230.0}, {"date": "2012-12-12", "close": 0.130004, "volume": 8706.0}, {"date": "2012-12-13", "close": 0.130004, "volume": 51654.0}, {"date": "2012-12-14", "close": 0.130004, "volume": 37691.0}, {"date": "2012-12-17", "close": 0.130004, "volume": 38460.0}, {"date": "2012-12-18", "close": 0.130004, "volume": 4308.0}, {"date": "2012-12-20", "close": 0.130004, "volume": 68601.0}, {"date": "2012-12-21", "close": 0.130004, "volume": 24903.0}, {"date": "2013-01-02", "close": 0.130004, "volume": 2692.0}, {"date": "2013-01-03", "close": 0.130004, "volume": 8893.0}, {"date": "2013-01-04", "close": 0.130004, "volume": 2647.0}, {"date": "2013-01-07", "close": 0.130004, "volume": 1113.0}, {"date": "2013-01-08", "close": 0.111432, "volume": 20685.0}, {"date": "2013-01-09", "close": 0.130004, "volume": 11577.0}, {"date": "2013-01-10", "close": 0.130004, "volume": 13461.0}, {"date": "2013-01-15", "close": 0.130004, "volume": 38280.0}, {"date": "2013-01-16", "close": 0.352868, "volume": 3313647.0}, {"date": "2013-01-17", "close": 0.260008, "volume": 693441.0}, {"date": "2013-01-18", "close": 0.241436, "volume": 183391.0}, {"date": "2013-01-21", "close": 0.260008, "volume": 17682.0}, {"date": "2013-01-22", "close": 0.241436, "volume": 56537.0}, {"date": "2013-01-23", "close": 0.241436, "volume": 29292.0}, {"date": "2013-01-24", "close": 0.260008, "volume": 25307.0}, {"date": "2013-01-25", "close": 0.222864, "volume": 149149.0}, {"date": "2013-01-29", "close": 0.222864, "volume": 58637.0}, {"date": "2013-01-30", "close": 0.18572, "volume": 19106.0}, {"date": "2013-01-31", "close": 0.241436, "volume": 59463.0}, {"date": "2013-02-01", "close": 0.222864, "volume": 25576.0}, {"date": "2013-02-04", "close": 0.222864, "volume": 3673.0}, {"date": "2013-02-05", "close": 0.204292, "volume": 73172.0}, {"date": "2013-02-06", "close": 0.18572, "volume": 33194.0}, {"date": "2013-02-08", "close": 0.222864, "volume": 43076.0}, {"date": "2013-02-11", "close": 0.204292, "volume": 9154.0}, {"date": "2013-02-13", "close": 0.204292, "volume": 2692.0}, {"date": "2013-02-14", "close": 0.204292, "volume": 2692.0}, {"date": "2013-02-18", "close": 0.222864, "volume": 72131.0}, {"date": "2013-02-19", "close": 0.18572, "volume": 20325.0}, {"date": "2013-02-20", "close": 0.204292, "volume": 3021.0}, {"date": "2013-02-21", "close": 0.204292, "volume": 10450.0}, {"date": "2013-02-22", "close": 0.204292, "volume": 51471.0}, {"date": "2013-02-25", "close": 0.18572, "volume": 13412.0}, {"date": "2013-02-26", "close": 0.18572, "volume": 17948.0}, {"date": "2013-02-27", "close": 0.18572, "volume": 22776.0}, {"date": "2013-03-01", "close": 0.204292, "volume": 19703.0}, {"date": "2013-03-04", "close": 0.18572, "volume": 5384.0}, {"date": "2013-03-05", "close": 0.18572, "volume": 6461.0}, {"date": "2013-03-06", "close": 0.18572, "volume": 6282.0}, {"date": "2013-03-07", "close": 0.18572, "volume": 1077.0}, {"date": "2013-03-08", "close": 0.167148, "volume": 11846.0}, {"date": "2013-03-11", "close": 0.167148, "volume": 10769.0}, {"date": "2013-03-13", "close": 0.18572, "volume": 10002.0}, {"date": "2013-03-14", "close": 0.167148, "volume": 21807.0}, {"date": "2013-03-15", "close": 0.18572, "volume": 29614.0}, {"date": "2013-03-18", "close": 0.18572, "volume": 22010.0}, {"date": "2013-03-19", "close": 0.204292, "volume": 10769.0}, {"date": "2013-03-20", "close": 0.222864, "volume": 121150.0}, {"date": "2013-03-22", "close": 0.222864, "volume": 20569.0}, {"date": "2013-03-25", "close": 0.222864, "volume": 14538.0}, {"date": "2013-03-26", "close": 0.222864, "volume": 46709.0}, {"date": "2013-03-27", "close": 0.18572, "volume": 53844.0}, {"date": "2013-03-28", "close": 0.204292, "volume": 24068.0}, {"date": "2013-04-02", "close": 0.204292, "volume": 51314.0}, {"date": "2013-04-03", "close": 0.18572, "volume": 2917.0}, {"date": "2013-04-04", "close": 0.18572, "volume": 8077.0}, {"date": "2013-04-05", "close": 0.18572, "volume": 16153.0}, {"date": "2013-04-09", "close": 0.18572, "volume": 22817.0}, {"date": "2013-04-12", "close": 0.18572, "volume": 9423.0}, {"date": "2013-04-15", "close": 0.18572, "volume": 10769.0}, {"date": "2013-04-16", "close": 0.18572, "volume": 51219.0}, {"date": "2013-04-18", "close": 0.167148, "volume": 37691.0}, {"date": "2013-04-19", "close": 0.167148, "volume": 18846.0}, {"date": "2013-04-22", "close": 0.167148, "volume": 3945.0}, {"date": "2013-04-23", "close": 0.148576, "volume": 21746.0}, {"date": "2013-04-24", "close": 0.18572, "volume": 8884.0}, {"date": "2013-04-26", "close": 0.167148, "volume": 24095.0}, {"date": "2013-04-30", "close": 0.148576, "volume": 13893.0}, {"date": "2013-05-03", "close": 0.167148, "volume": 44583.0}, {"date": "2013-05-06", "close": 0.18572, "volume": 80767.0}, {"date": "2013-05-07", "close": 0.18572, "volume": 5491.0}, {"date": "2013-05-09", "close": 0.167148, "volume": 6125.0}, {"date": "2013-05-10", "close": 0.167148, "volume": 30790.0}, {"date": "2013-05-13", "close": 0.18572, "volume": 8077.0}, {"date": "2013-05-14", "close": 0.167148, "volume": 2692.0}, {"date": "2013-05-15", "close": 0.204292, "volume": 69082.0}, {"date": "2013-05-16", "close": 0.18572, "volume": 29461.0}, {"date": "2013-05-17", "close": 0.18572, "volume": 20730.0}, {"date": "2013-05-20", "close": 0.167148, "volume": 25098.0}, {"date": "2013-05-21", "close": 0.167148, "volume": 1825.0}, {"date": "2013-05-23", "close": 0.167148, "volume": 2240.0}, {"date": "2013-05-24", "close": 0.167148, "volume": 3608.0}, {"date": "2013-05-27", "close": 0.148576, "volume": 21567.0}, {"date": "2013-05-28", "close": 0.148576, "volume": 12384.0}, {"date": "2013-05-29", "close": 0.148576, "volume": 19266.0}, {"date": "2013-05-30", "close": 0.167148, "volume": 12564.0}, {"date": "2013-05-31", "close": 0.148576, "volume": 22128.0}, {"date": "2013-06-03", "close": 0.148576, "volume": 12384.0}, {"date": "2013-06-04", "close": 0.204292, "volume": 224418.0}, {"date": "2013-06-05", "close": 0.167148, "volume": 62460.0}, {"date": "2013-06-07", "close": 0.148576, "volume": 26384.0}, {"date": "2013-06-11", "close": 0.148576, "volume": 16153.0}, {"date": "2013-06-12", "close": 0.148576, "volume": 111284.0}, {"date": "2013-06-13", "close": 0.148576, "volume": 8969.0}, {"date": "2013-06-17", "close": 0.130004, "volume": 38851.0}, {"date": "2013-06-18", "close": 0.148576, "volume": 28088.0}, {"date": "2013-06-19", "close": 0.148576, "volume": 58061.0}, {"date": "2013-06-20", "close": 0.148576, "volume": 10971.0}, {"date": "2013-06-21", "close": 0.148576, "volume": 8086.0}, {"date": "2013-06-24", "close": 0.148576, "volume": 16153.0}, {"date": "2013-06-25", "close": 0.148576, "volume": 2692.0}, {"date": "2013-06-26", "close": 0.148576, "volume": 16153.0}, {"date": "2013-06-27", "close": 0.167148, "volume": 4577.0}, {"date": "2013-06-28", "close": 0.167148, "volume": 12923.0}, {"date": "2013-07-01", "close": 0.204292, "volume": 16153.0}, {"date": "2013-07-02", "close": 0.18572, "volume": 32845.0}, {"date": "2013-07-03", "close": 0.18572, "volume": 38876.0}, {"date": "2013-07-04", "close": 0.204292, "volume": 58822.0}, {"date": "2013-07-05", "close": 0.204292, "volume": 21573.0}, {"date": "2013-07-10", "close": 0.18572, "volume": 26354.0}, {"date": "2013-07-11", "close": 0.204292, "volume": 1122.0}, {"date": "2013-07-15", "close": 0.18572, "volume": 11337.0}, {"date": "2013-07-16", "close": 0.18572, "volume": 10769.0}, {"date": "2013-07-17", "close": 0.18572, "volume": 34730.0}, {"date": "2013-07-18", "close": 0.18572, "volume": 16100.0}, {"date": "2013-07-19", "close": 0.204292, "volume": 53876.0}, {"date": "2013-07-24", "close": 0.148576, "volume": 370355.0}, {"date": "2013-07-25", "close": 0.148576, "volume": 28538.0}, {"date": "2013-07-26", "close": 0.148576, "volume": 3500.0}, {"date": "2013-07-29", "close": 0.16, "volume": 5000.0}, {"date": "2013-08-01", "close": 0.16, "volume": 32991.0}, {"date": "2013-08-02", "close": 0.16, "volume": 119324.0}, {"date": "2013-08-05", "close": 0.16, "volume": 18250.0}, {"date": "2013-08-07", "close": 0.14, "volume": 107043.0}, {"date": "2013-08-08", "close": 0.14, "volume": 50000.0}, {"date": "2013-08-09", "close": 0.14, "volume": 58500.0}, {"date": "2013-08-14", "close": 0.14, "volume": 20011.0}, {"date": "2013-08-15", "close": 0.12, "volume": 30000.0}, {"date": "2013-08-16", "close": 0.12, "volume": 23333.0}, {"date": "2013-08-19", "close": 0.14, "volume": 22486.0}, {"date": "2013-08-20", "close": 0.16, "volume": 5000.0}, {"date": "2013-08-21", "close": 0.26, "volume": 575073.0}, {"date": "2013-08-22", "close": 0.24, "volume": 256950.0}, {"date": "2013-08-23", "close": 0.2, "volume": 143550.0}, {"date": "2013-08-26", "close": 0.18, "volume": 72000.0}, {"date": "2013-08-27", "close": 0.18, "volume": 93725.0}, {"date": "2013-08-28", "close": 0.16, "volume": 8734.0}, {"date": "2013-08-29", "close": 0.14, "volume": 382724.0}, {"date": "2013-08-30", "close": 0.14, "volume": 7940.0}, {"date": "2013-09-02", "close": 0.14, "volume": 319100.0}, {"date": "2013-09-03", "close": 0.12, "volume": 517254.0}, {"date": "2013-09-04", "close": 0.1, "volume": 37500.0}, {"date": "2013-09-05", "close": 0.08, "volume": 1637437.0}, {"date": "2013-09-06", "close": 0.12, "volume": 337237.0}, {"date": "2013-09-09", "close": 0.1, "volume": 97897.0}, {"date": "2013-09-10", "close": 0.1, "volume": 19999.0}, {"date": "2013-09-12", "close": 0.1, "volume": 24250.0}, {"date": "2013-09-13", "close": 0.1, "volume": 333285.0}, {"date": "2013-09-17", "close": 0.12, "volume": 465817.0}, {"date": "2013-09-18", "close": 0.12, "volume": 1067281.0}, {"date": "2013-09-19", "close": 0.1, "volume": 50500.0}, {"date": "2013-09-20", "close": 0.1, "volume": 5000.0}, {"date": "2013-09-23", "close": 0.1, "volume": 21250.0}, {"date": "2013-09-24", "close": 0.1, "volume": 4200.0}, {"date": "2013-09-26", "close": 0.12, "volume": 1445224.0}, {"date": "2013-09-27", "close": 0.12, "volume": 186500.0}, {"date": "2013-09-30", "close": 0.1, "volume": 53500.0}, {"date": "2013-10-01", "close": 0.1, "volume": 8500.0}, {"date": "2013-10-02", "close": 0.1, "volume": 6190.0}, {"date": "2013-10-03", "close": 0.1, "volume": 47500.0}, {"date": "2013-10-04", "close": 0.1, "volume": 4000.0}, {"date": "2013-10-08", "close": 0.1, "volume": 49116.0}, {"date": "2013-10-09", "close": 0.1, "volume": 30000.0}, {"date": "2013-10-10", "close": 0.1, "volume": 21250.0}, {"date": "2013-10-11", "close": 0.1, "volume": 524152.0}, {"date": "2013-10-14", "close": 0.1, "volume": 211615.0}, {"date": "2013-10-15", "close": 0.08, "volume": 58258.0}, {"date": "2013-10-16", "close": 0.08, "volume": 50000.0}, {"date": "2013-10-17", "close": 0.1, "volume": 9500.0}, {"date": "2013-10-18", "close": 0.1, "volume": 15000.0}, {"date": "2013-10-21", "close": 0.1, "volume": 794856.0}, {"date": "2013-10-22", "close": 0.08, "volume": 256763.0}, {"date": "2013-10-23", "close": 0.1, "volume": 32588.0}, {"date": "2013-10-28", "close": 0.1, "volume": 55000.0}, {"date": "2013-10-29", "close": 0.08, "volume": 120300.0}, {"date": "2013-10-31", "close": 0.08, "volume": 15000.0}, {"date": "2013-11-01", "close": 0.08, "volume": 70000.0}, {"date": "2013-11-04", "close": 0.08, "volume": 10000.0}, {"date": "2013-11-06", "close": 0.08, "volume": 75867.0}, {"date": "2013-11-08", "close": 0.08, "volume": 18851.0}, {"date": "2013-11-11", "close": 0.08, "volume": 91402.0}, {"date": "2013-11-12", "close": 0.1, "volume": 1487669.0}, {"date": "2013-11-13", "close": 0.08, "volume": 85000.0}, {"date": "2013-11-14", "close": 0.08, "volume": 18000.0}, {"date": "2013-11-15", "close": 0.08, "volume": 183850.0}, {"date": "2013-11-18", "close": 0.08, "volume": 29167.0}, {"date": "2013-11-20", "close": 0.1, "volume": 12500.0}, {"date": "2013-11-21", "close": 0.1, "volume": 12500.0}, {"date": "2013-11-27", "close": 0.08, "volume": 20000.0}, {"date": "2013-11-29", "close": 0.08, "volume": 40000.0}, {"date": "2013-12-02", "close": 0.1, "volume": 305550.0}, {"date": "2013-12-03", "close": 0.1, "volume": 88500.0}, {"date": "2013-12-04", "close": 0.08, "volume": 14850.0}, {"date": "2013-12-05", "close": 0.1, "volume": 10000.0}, {"date": "2013-12-06", "close": 0.08, "volume": 7500.0}, {"date": "2013-12-09", "close": 0.08, "volume": 17500.0}, {"date": "2013-12-12", "close": 0.08, "volume": 27500.0}, {"date": "2013-12-13", "close": 0.08, "volume": 10167.0}, {"date": "2013-12-16", "close": 0.08, "volume": 25000.0}, {"date": "2013-12-17", "close": 0.08, "volume": 626636.0}, {"date": "2013-12-18", "close": 0.08, "volume": 135000.0}, {"date": "2013-12-19", "close": 0.08, "volume": 16500.0}, {"date": "2013-12-20", "close": 0.08, "volume": 10000.0}, {"date": "2013-12-23", "close": 0.08, "volume": 225751.0}, {"date": "2013-12-24", "close": 0.08, "volume": 12000.0}, {"date": "2013-12-30", "close": 0.08, "volume": 37249.0}, {"date": "2013-12-31", "close": 0.08, "volume": 12500.0}, {"date": "2014-01-07", "close": 0.08, "volume": 50251.0}, {"date": "2014-01-10", "close": 0.08, "volume": 35833.0}, {"date": "2014-01-13", "close": 0.08, "volume": 10000.0}, {"date": "2014-01-14", "close": 0.08, "volume": 11000.0}, {"date": "2014-01-15", "close": 0.08, "volume": 8167.0}, {"date": "2014-01-16", "close": 0.08, "volume": 13750.0}, {"date": "2014-01-17", "close": 0.08, "volume": 72217.0}, {"date": "2014-01-21", "close": 0.08, "volume": 8818.0}, {"date": "2014-01-23", "close": 0.08, "volume": 32207.0}, {"date": "2014-01-24", "close": 0.08, "volume": 24000.0}, {"date": "2014-01-28", "close": 0.08, "volume": 7950.0}, {"date": "2014-01-30", "close": 0.08, "volume": 60000.0}, {"date": "2014-01-31", "close": 0.1, "volume": 5000.0}, {"date": "2014-02-03", "close": 0.08, "volume": 12447.0}, {"date": "2014-02-04", "close": 0.06, "volume": 44344.0}, {"date": "2014-02-05", "close": 0.08, "volume": 12750.0}, {"date": "2014-02-07", "close": 0.08, "volume": 24500.0}, {"date": "2014-02-11", "close": 0.08, "volume": 48333.0}, {"date": "2014-02-12", "close": 0.08, "volume": 31667.0}, {"date": "2014-02-13", "close": 0.08, "volume": 9500.0}, {"date": "2014-02-17", "close": 0.08, "volume": 20000.0}, {"date": "2014-02-20", "close": 0.08, "volume": 25000.0}, {"date": "2014-02-21", "close": 0.08, "volume": 20017.0}, {"date": "2014-02-25", "close": 0.08, "volume": 5000.0}, {"date": "2014-02-26", "close": 0.08, "volume": 50000.0}, {"date": "2014-02-27", "close": 0.08, "volume": 25000.0}, {"date": "2014-03-04", "close": 0.06, "volume": 36682.0}, {"date": "2014-03-05", "close": 0.08, "volume": 41625.0}, {"date": "2014-03-07", "close": 0.08, "volume": 20000.0}, {"date": "2014-03-11", "close": 0.08, "volume": 23000.0}, {"date": "2014-03-12", "close": 0.08, "volume": 106250.0}, {"date": "2014-03-13", "close": 0.06, "volume": 27960.0}, {"date": "2014-03-17", "close": 0.08, "volume": 50000.0}, {"date": "2014-03-18", "close": 0.08, "volume": 25000.0}, {"date": "2014-03-19", "close": 0.06, "volume": 5303.0}, {"date": "2014-03-20", "close": 0.06, "volume": 8324.0}, {"date": "2014-03-24", "close": 0.06, "volume": 5000.0}, {"date": "2014-03-26", "close": 0.08, "volume": 177813.0}, {"date": "2014-03-27", "close": 0.06, "volume": 35263.0}, {"date": "2014-03-28", "close": 0.08, "volume": 17650.0}, {"date": "2014-03-31", "close": 0.08, "volume": 6500.0}, {"date": "2014-04-01", "close": 0.08, "volume": 180594.0}, {"date": "2014-04-02", "close": 0.08, "volume": 1104.0}, {"date": "2014-04-03", "close": 0.08, "volume": 1000.0}, {"date": "2014-04-04", "close": 0.08, "volume": 87302.0}, {"date": "2014-04-08", "close": 0.06, "volume": 10000.0}, {"date": "2014-04-11", "close": 0.06, "volume": 21251.0}, {"date": "2014-04-15", "close": 0.08, "volume": 10000.0}, {"date": "2014-04-16", "close": 0.06, "volume": 2749.0}, {"date": "2014-04-17", "close": 0.08, "volume": 16000.0}, {"date": "2014-04-22", "close": 0.06, "volume": 5000.0}, {"date": "2014-04-23", "close": 0.08, "volume": 17500.0}, {"date": "2014-04-24", "close": 0.08, "volume": 2500.0}, {"date": "2014-04-28", "close": 0.06, "volume": 1000.0}, {"date": "2014-04-29", "close": 0.06, "volume": 53035.0}, {"date": "2014-04-30", "close": 0.06, "volume": 47500.0}, {"date": "2014-05-01", "close": 0.06, "volume": 15005.0}, {"date": "2014-05-02", "close": 0.08, "volume": 6265.0}, {"date": "2014-05-05", "close": 0.06, "volume": 9030.0}, {"date": "2014-05-07", "close": 0.06, "volume": 2568.0}, {"date": "2014-05-08", "close": 0.06, "volume": 6250.0}, {"date": "2014-05-09", "close": 0.06, "volume": 1781.0}, {"date": "2014-05-12", "close": 0.06, "volume": 83000.0}, {"date": "2014-05-13", "close": 0.06, "volume": 8350.0}, {"date": "2014-05-14", "close": 0.06, "volume": 116783.0}, {"date": "2014-05-15", "close": 0.06, "volume": 21391.0}, {"date": "2014-05-16", "close": 0.06, "volume": 10000.0}, {"date": "2014-05-19", "close": 0.06, "volume": 743.0}, {"date": "2014-05-21", "close": 0.06, "volume": 945.0}, {"date": "2014-05-26", "close": 0.06, "volume": 4768.0}, {"date": "2014-05-28", "close": 0.06, "volume": 1000.0}, {"date": "2014-06-02", "close": 0.06, "volume": 48500.0}, {"date": "2014-06-05", "close": 0.06, "volume": 26667.0}, {"date": "2014-06-06", "close": 0.06, "volume": 112500.0}, {"date": "2014-06-10", "close": 0.06, "volume": 4568.0}, {"date": "2014-06-12", "close": 0.06, "volume": 2500.0}, {"date": "2014-06-13", "close": 0.06, "volume": 5750.0}, {"date": "2014-06-16", "close": 0.06, "volume": 46181.0}, {"date": "2014-06-17", "close": 0.06, "volume": 22266.0}, {"date": "2014-06-19", "close": 0.06, "volume": 2750.0}, {"date": "2014-06-20", "close": 0.04, "volume": 15000.0}, {"date": "2014-06-24", "close": 0.04, "volume": 26601.0}, {"date": "2014-06-25", "close": 0.04, "volume": 25000.0}, {"date": "2014-06-26", "close": 0.04, "volume": 47500.0}, {"date": "2014-06-27", "close": 0.06, "volume": 18500.0}, {"date": "2014-06-30", "close": 0.06, "volume": 153750.0}, {"date": "2014-07-01", "close": 0.04, "volume": 450.0}, {"date": "2014-07-03", "close": 0.04, "volume": 12500.0}, {"date": "2014-07-08", "close": 0.04, "volume": 50000.0}, {"date": "2014-07-09", "close": 0.04, "volume": 10850.0}, {"date": "2014-07-11", "close": 0.06, "volume": 100000.0}, {"date": "2014-07-14", "close": 0.04, "volume": 12500.0}, {"date": "2014-07-16", "close": 0.04, "volume": 4200.0}, {"date": "2014-07-18", "close": 0.04, "volume": 80450.0}, {"date": "2014-07-21", "close": 0.06, "volume": 7575.0}, {"date": "2014-07-22", "close": 0.04, "volume": 14492.0}, {"date": "2014-07-24", "close": 0.06, "volume": 10000.0}, {"date": "2014-07-28", "close": 0.04, "volume": 5168.0}, {"date": "2014-08-04", "close": 0.04, "volume": 15000.0}, {"date": "2014-08-06", "close": 0.04, "volume": 52917.0}, {"date": "2014-08-07", "close": 0.04, "volume": 16250.0}, {"date": "2014-08-08", "close": 0.04, "volume": 12000.0}, {"date": "2014-08-12", "close": 0.04, "volume": 23400.0}, {"date": "2014-08-13", "close": 0.04, "volume": 1167.0}, {"date": "2014-08-14", "close": 0.04, "volume": 48581.0}, {"date": "2014-08-20", "close": 0.04, "volume": 192500.0}, {"date": "2014-08-21", "close": 0.04, "volume": 22500.0}, {"date": "2014-08-22", "close": 0.04, "volume": 106450.0}, {"date": "2014-08-25", "close": 0.06, "volume": 13500.0}, {"date": "2014-08-29", "close": 0.04, "volume": 2500.0}, {"date": "2014-09-01", "close": 0.04, "volume": 124167.0}, {"date": "2014-09-02", "close": 0.06, "volume": 7500.0}, {"date": "2014-09-08", "close": 0.04, "volume": 90743.0}, {"date": "2014-09-09", "close": 0.04, "volume": 27000.0}, {"date": "2014-09-11", "close": 0.04, "volume": 20000.0}, {"date": "2014-09-12", "close": 0.04, "volume": 50000.0}, {"date": "2014-09-15", "close": 0.04, "volume": 40000.0}, {"date": "2014-09-16", "close": 0.04, "volume": 97500.0}, {"date": "2014-09-17", "close": 0.04, "volume": 25000.0}, {"date": "2014-09-22", "close": 0.04, "volume": 30000.0}, {"date": "2014-09-25", "close": 0.04, "volume": 10500.0}, {"date": "2014-09-29", "close": 0.04, "volume": 50000.0}, {"date": "2014-09-30", "close": 0.04, "volume": 80630.0}, {"date": "2014-10-01", "close": 0.04, "volume": 13839.0}, {"date": "2014-10-06", "close": 0.04, "volume": 18.0}, {"date": "2014-10-08", "close": 0.04, "volume": 87917.0}, {"date": "2014-10-16", "close": 0.04, "volume": 181876.0}, {"date": "2014-10-17", "close": 0.04, "volume": 4353.0}, {"date": "2014-10-20", "close": 0.06, "volume": 498939.0}, {"date": "2014-10-21", "close": 0.06, "volume": 50000.0}, {"date": "2014-10-23", "close": 0.06, "volume": 26500.0}, {"date": "2014-10-30", "close": 0.06, "volume": 25000.0}, {"date": "2014-10-31", "close": 0.08, "volume": 10500.0}, {"date": "2014-11-03", "close": 0.06, "volume": 69433.0}, {"date": "2014-11-04", "close": 0.06, "volume": 14750.0}, {"date": "2014-11-10", "close": 0.04, "volume": 26573.0}, {"date": "2014-11-11", "close": 0.06, "volume": 8333.0}, {"date": "2014-11-12", "close": 0.06, "volume": 36000.0}, {"date": "2014-11-13", "close": 0.06, "volume": 22250.0}, {"date": "2014-11-14", "close": 0.06, "volume": 23500.0}, {"date": "2014-11-17", "close": 0.06, "volume": 15751.0}, {"date": "2014-11-18", "close": 0.04, "volume": 40000.0}, {"date": "2014-11-20", "close": 0.06, "volume": 56750.0}, {"date": "2014-11-25", "close": 0.06, "volume": 4500.0}, {"date": "2014-11-26", "close": 0.06, "volume": 62133.0}, {"date": "2014-11-28", "close": 0.06, "volume": 8750.0}, {"date": "2014-12-04", "close": 0.04, "volume": 7800.0}, {"date": "2014-12-15", "close": 0.04, "volume": 833.0}, {"date": "2014-12-16", "close": 0.04, "volume": 175293.0}, {"date": "2014-12-18", "close": 0.04, "volume": 7488.0}, {"date": "2014-12-23", "close": 0.06, "volume": 11917.0}, {"date": "2014-12-29", "close": 0.04, "volume": 17500.0}, {"date": "2014-12-31", "close": 0.06, "volume": 8750.0}, {"date": "2015-01-05", "close": 0.06, "volume": 15000.0}, {"date": "2015-01-07", "close": 0.04, "volume": 5000.0}, {"date": "2015-01-09", "close": 0.04, "volume": 50000.0}, {"date": "2015-01-12", "close": 0.06, "volume": 103667.0}, {"date": "2015-01-13", "close": 0.06, "volume": 1000.0}, {"date": "2015-01-22", "close": 0.06, "volume": 8350.0}, {"date": "2015-01-23", "close": 0.04, "volume": 15000.0}, {"date": "2015-01-28", "close": 0.06, "volume": 50000.0}, {"date": "2015-01-30", "close": 0.04, "volume": 10000.0}, {"date": "2015-02-06", "close": 0.04, "volume": 5000.0}, {"date": "2015-02-12", "close": 0.06, "volume": 585900.0}, {"date": "2015-02-16", "close": 0.06, "volume": 49800.0}, {"date": "2015-02-24", "close": 0.04, "volume": 109480.0}, {"date": "2015-03-04", "close": 0.04, "volume": 23643.0}, {"date": "2015-03-05", "close": 0.04, "volume": 54000.0}, {"date": "2015-03-06", "close": 0.04, "volume": 25000.0}, {"date": "2015-03-11", "close": 0.04, "volume": 101500.0}, {"date": "2015-03-13", "close": 0.04, "volume": 25000.0}, {"date": "2015-03-16", "close": 0.04, "volume": 25000.0}, {"date": "2015-03-17", "close": 0.04, "volume": 25000.0}, {"date": "2015-03-19", "close": 0.04, "volume": 7000.0}, {"date": "2015-03-30", "close": 0.04, "volume": 28333.0}, {"date": "2015-04-07", "close": 0.06, "volume": 171245.0}, {"date": "2015-04-09", "close": 0.04, "volume": 10000.0}, {"date": "2015-04-17", "close": 0.06, "volume": 25000.0}, {"date": "2015-04-24", "close": 0.06, "volume": 254167.0}, {"date": "2015-04-27", "close": 0.04, "volume": 37500.0}, {"date": "2015-05-01", "close": 0.04, "volume": 16500.0}, {"date": "2015-05-04", "close": 0.04, "volume": 50.0}, {"date": "2015-05-05", "close": 0.06, "volume": 27583.0}, {"date": "2015-05-06", "close": 0.04, "volume": 185050.0}, {"date": "2015-05-08", "close": 0.04, "volume": 104000.0}, {"date": "2015-05-15", "close": 0.04, "volume": 10000.0}, {"date": "2015-05-22", "close": 0.04, "volume": 13976.0}, {"date": "2015-05-29", "close": 0.02, "volume": 111975.0}, {"date": "2015-06-01", "close": 0.04, "volume": 10000.0}, {"date": "2015-06-12", "close": 0.04, "volume": 100833.0}, {"date": "2015-06-15", "close": 0.02, "volume": 11667.0}, {"date": "2015-06-22", "close": 0.02, "volume": 10000.0}, {"date": "2015-06-26", "close": 0.02, "volume": 26250.0}, {"date": "2015-07-03", "close": 0.02, "volume": 11000.0}, {"date": "2015-07-10", "close": 0.04, "volume": 12500.0}, {"date": "2015-07-24", "close": 0.02, "volume": 21000.0}, {"date": "2015-07-27", "close": 0.02, "volume": 154114.0}, {"date": "2015-07-30", "close": 0.02, "volume": 24950.0}, {"date": "2015-07-31", "close": 0.02, "volume": 86500.0}, {"date": "2015-08-04", "close": 0.02, "volume": 275000.0}, {"date": "2015-08-05", "close": 0.02, "volume": 25548.0}, {"date": "2015-08-06", "close": 0.04, "volume": 12500.0}, {"date": "2015-08-14", "close": 0.02, "volume": 632805.0}, {"date": "2015-08-17", "close": 0.02, "volume": 46078.0}, {"date": "2015-08-24", "close": 0.02, "volume": 40000.0}, {"date": "2015-09-02", "close": 0.02, "volume": 25000.0}, {"date": "2015-09-03", "close": 0.02, "volume": 150000.0}, {"date": "2015-09-14", "close": 0.02, "volume": 193377.0}, {"date": "2015-09-16", "close": 0.02, "volume": 80000.0}, {"date": "2015-09-21", "close": 0.02, "volume": 50000.0}, {"date": "2015-09-22", "close": 0.02, "volume": 37500.0}, {"date": "2015-09-25", "close": 0.02, "volume": 361727.0}, {"date": "2015-09-28", "close": 0.04, "volume": 100000.0}, {"date": "2015-09-29", "close": 0.02, "volume": 279730.0}, {"date": "2015-09-30", "close": 0.02, "volume": 35000.0}, {"date": "2015-10-05", "close": 0.02, "volume": 40000.0}, {"date": "2015-10-06", "close": 0.02, "volume": 50000.0}, {"date": "2015-10-07", "close": 0.02, "volume": 100000.0}, {"date": "2015-10-13", "close": 0.02, "volume": 50000.0}, {"date": "2015-10-15", "close": 0.02, "volume": 75000.0}, {"date": "2015-10-16", "close": 0.02, "volume": 50000.0}, {"date": "2015-10-22", "close": 0.02, "volume": 5000.0}, {"date": "2015-10-23", "close": 0.02, "volume": 152521.0}, {"date": "2015-10-27", "close": 0.02, "volume": 30000.0}, {"date": "2015-11-02", "close": 0.02, "volume": 305000.0}, {"date": "2015-11-03", "close": 0.02, "volume": 15050.0}, {"date": "2015-11-04", "close": 0.02, "volume": 30000.0}, {"date": "2015-11-05", "close": 0.02, "volume": 30000.0}, {"date": "2015-11-06", "close": 0.04, "volume": 70000.0}, {"date": "2015-11-12", "close": 0.02, "volume": 212025.0}, {"date": "2015-11-13", "close": 0.02, "volume": 361111.0}, {"date": "2015-11-16", "close": 0.02, "volume": 25000.0}, {"date": "2015-11-17", "close": 0.02, "volume": 50000.0}, {"date": "2015-11-23", "close": 0.02, "volume": 25000.0}, {"date": "2015-11-26", "close": 0.02, "volume": 35003.0}, {"date": "2015-11-30", "close": 0.02, "volume": 25000.0}, {"date": "2015-12-02", "close": 0.02, "volume": 121111.0}, {"date": "2015-12-07", "close": 0.02, "volume": 102480.0}, {"date": "2015-12-08", "close": 0.02, "volume": 25000.0}, {"date": "2015-12-14", "close": 0.02, "volume": 59384.0}, {"date": "2015-12-16", "close": 0.02, "volume": 30003.0}, {"date": "2015-12-23", "close": 0.02, "volume": 97500.0}, {"date": "2015-12-31", "close": 0.02, "volume": 12000.0}, {"date": "2016-01-04", "close": 0.02, "volume": 70000.0}, {"date": "2016-01-07", "close": 0.02, "volume": 50000.0}, {"date": "2016-01-08", "close": 0.04, "volume": 1007950.0}, {"date": "2016-01-11", "close": 0.04, "volume": 15000.0}, {"date": "2016-01-13", "close": 0.02, "volume": 65000.0}, {"date": "2016-01-14", "close": 0.04, "volume": 24500.0}, {"date": "2016-01-18", "close": 0.02, "volume": 1736805.0}, {"date": "2016-01-19", "close": 0.02, "volume": 50000.0}, {"date": "2016-01-21", "close": 0.02, "volume": 160695.0}, {"date": "2016-01-22", "close": 0.02, "volume": 62305.0}, {"date": "2016-01-25", "close": 0.02, "volume": 249000.0}, {"date": "2016-01-27", "close": 0.02, "volume": 100000.0}, {"date": "2016-01-28", "close": 0.02, "volume": 50000.0}, {"date": "2016-01-29", "close": 0.02, "volume": 81250.0}, {"date": "2016-02-01", "close": 0.02, "volume": 25000.0}, {"date": "2016-02-03", "close": 0.02, "volume": 162597.0}, {"date": "2016-02-04", "close": 0.02, "volume": 37500.0}, {"date": "2016-02-11", "close": 0.02, "volume": 300000.0}, {"date": "2016-02-15", "close": 0.02, "volume": 75000.0}, {"date": "2016-02-26", "close": 0.02, "volume": 30000.0}, {"date": "2016-03-08", "close": 0.02, "volume": 50000.0}, {"date": "2016-03-09", "close": 0.02, "volume": 27544.0}, {"date": "2016-03-10", "close": 0.02, "volume": 60000.0}, {"date": "2016-03-11", "close": 0.02, "volume": 250000.0}, {"date": "2016-03-14", "close": 0.02, "volume": 399253.0}, {"date": "2016-03-15", "close": 0.02, "volume": 100000.0}, {"date": "2016-03-16", "close": 0.02, "volume": 50000.0}, {"date": "2016-03-18", "close": 0.02, "volume": 25000.0}, {"date": "2016-03-23", "close": 0.02, "volume": 200000.0}, {"date": "2016-03-24", "close": 0.02, "volume": 25000.0}, {"date": "2016-03-31", "close": 0.02, "volume": 675500.0}, {"date": "2016-04-01", "close": 0.02, "volume": 580500.0}, {"date": "2016-04-04", "close": 0.02, "volume": 550044.0}, {"date": "2016-04-05", "close": 0.02, "volume": 250000.0}, {"date": "2016-04-06", "close": 0.02, "volume": 175000.0}, {"date": "2016-04-07", "close": 0.02, "volume": 50000.0}, {"date": "2016-04-11", "close": 0.02, "volume": 25000.0}, {"date": "2016-04-18", "close": 0.02, "volume": 350000.0}, {"date": "2016-04-21", "close": 0.02, "volume": 50000.0}, {"date": "2016-04-22", "close": 0.02, "volume": 25000.0}, {"date": "2016-04-27", "close": 0.02, "volume": 350000.0}, {"date": "2016-04-29", "close": 0.02, "volume": 25000.0}, {"date": "2016-05-02", "close": 0.02, "volume": 25000.0}, {"date": "2016-05-03", "close": 0.02, "volume": 225000.0}, {"date": "2016-05-04", "close": 0.02, "volume": 25000.0}, {"date": "2016-05-16", "close": 0.02, "volume": 50000.0}, {"date": "2016-05-18", "close": 0.02, "volume": 12500.0}, {"date": "2016-05-24", "close": 0.02, "volume": 25000.0}, {"date": "2016-05-30", "close": 0.02, "volume": 2221624.0}, {"date": "2016-05-31", "close": 0.02, "volume": 1958376.0}, {"date": "2016-07-04", "close": 0.02, "volume": 200000.0}, {"date": "2016-07-06", "close": 0.02, "volume": 25000.0}, {"date": "2016-07-07", "close": 0.02, "volume": 25005.0}, {"date": "2016-07-11", "close": 0.02, "volume": 25000.0}, {"date": "2016-07-12", "close": 0.02, "volume": 37500.0}, {"date": "2016-08-02", "close": 0.02, "volume": 500.0}, {"date": "2016-08-16", "close": 0.02, "volume": 35000.0}, {"date": "2016-09-12", "close": 0.02, "volume": 250000.0}, {"date": "2016-09-13", "close": 0.02, "volume": 225000.0}, {"date": "2016-09-16", "close": 0.02, "volume": 150000.0}, {"date": "2016-09-20", "close": 0.02, "volume": 50000.0}, {"date": "2016-09-23", "close": 0.02, "volume": 100000.0}, {"date": "2016-10-03", "close": 0.02, "volume": 50000.0}, {"date": "2016-10-11", "close": 0.02, "volume": 50000.0}, {"date": "2016-10-13", "close": 0.02, "volume": 26500.0}, {"date": "2016-10-18", "close": 0.02, "volume": 30000.0}, {"date": "2016-10-21", "close": 0.02, "volume": 255236.0}, {"date": "2016-10-24", "close": 0.02, "volume": 150000.0}, {"date": "2016-11-03", "close": 0.02, "volume": 2986439.0}, {"date": "2016-11-04", "close": 0.04, "volume": 3111487.0}, {"date": "2016-11-07", "close": 0.04, "volume": 2927500.0}, {"date": "2016-11-08", "close": 0.06, "volume": 2788284.0}, {"date": "2016-11-09", "close": 0.06, "volume": 3087692.0}, {"date": "2016-11-10", "close": 0.06, "volume": 47500.0}, {"date": "2016-11-11", "close": 0.04, "volume": 866420.0}, {"date": "2016-11-14", "close": 0.06, "volume": 282854.0}, {"date": "2016-11-15", "close": 0.04, "volume": 1392350.0}, {"date": "2016-11-16", "close": 0.04, "volume": 475961.0}, {"date": "2016-11-17", "close": 0.04, "volume": 70000.0}, {"date": "2016-11-18", "close": 0.04, "volume": 93794.0}, {"date": "2016-11-21", "close": 0.04, "volume": 1516007.0}, {"date": "2016-11-22", "close": 0.04, "volume": 935249.0}, {"date": "2016-11-23", "close": 0.04, "volume": 541851.0}, {"date": "2016-11-24", "close": 0.04, "volume": 1670360.0}, {"date": "2016-11-25", "close": 0.04, "volume": 37500.0}, {"date": "2016-11-28", "close": 0.04, "volume": 404167.0}, {"date": "2016-11-29", "close": 0.04, "volume": 25000.0}, {"date": "2016-11-30", "close": 0.04, "volume": 1632371.0}, {"date": "2016-12-01", "close": 0.04, "volume": 399151.0}, {"date": "2016-12-06", "close": 0.04, "volume": 373349.0}, {"date": "2016-12-07", "close": 0.04, "volume": 1068000.0}, {"date": "2016-12-08", "close": 0.04, "volume": 200000.0}, {"date": "2016-12-09", "close": 0.04, "volume": 170000.0}, {"date": "2016-12-13", "close": 0.04, "volume": 100000.0}, {"date": "2016-12-14", "close": 0.04, "volume": 907500.0}, {"date": "2016-12-15", "close": 0.04, "volume": 163000.0}, {"date": "2016-12-16", "close": 0.06, "volume": 162333.0}, {"date": "2016-12-19", "close": 0.04, "volume": 24834.0}, {"date": "2016-12-20", "close": 0.04, "volume": 25000.0}, {"date": "2016-12-21", "close": 0.04, "volume": 437500.0}, {"date": "2016-12-22", "close": 0.04, "volume": 89667.0}, {"date": "2016-12-28", "close": 0.04, "volume": 216667.0}, {"date": "2016-12-29", "close": 0.04, "volume": 26250.0}, {"date": "2016-12-30", "close": 0.04, "volume": 4050.0}, {"date": "2017-01-03", "close": 0.04, "volume": 112710.0}, {"date": "2017-01-04", "close": 0.04, "volume": 117000.0}, {"date": "2017-01-05", "close": 0.04, "volume": 105000.0}, {"date": "2017-01-06", "close": 0.04, "volume": 79000.0}, {"date": "2017-01-09", "close": 0.06, "volume": 428500.0}, {"date": "2017-01-10", "close": 0.06, "volume": 108333.0}, {"date": "2017-01-11", "close": 0.04, "volume": 10000.0}, {"date": "2017-01-12", "close": 0.04, "volume": 37750.0}, {"date": "2017-01-13", "close": 0.04, "volume": 1808002.0}, {"date": "2017-01-16", "close": 0.02, "volume": 488930.0}, {"date": "2017-01-17", "close": 0.04, "volume": 132142.0}, {"date": "2017-01-18", "close": 0.04, "volume": 22500.0}, {"date": "2017-01-19", "close": 0.04, "volume": 356000.0}, {"date": "2017-01-20", "close": 0.04, "volume": 75000.0}, {"date": "2017-01-23", "close": 0.04, "volume": 93800.0}, {"date": "2017-01-24", "close": 0.04, "volume": 121977.0}, {"date": "2017-01-25", "close": 0.04, "volume": 54250.0}, {"date": "2017-01-27", "close": 0.04, "volume": 686197.0}, {"date": "2017-01-30", "close": 0.04, "volume": 708576.0}, {"date": "2017-01-31", "close": 0.06, "volume": 1824385.0}, {"date": "2017-02-01", "close": 0.04, "volume": 836867.0}, {"date": "2017-02-13", "close": 0.1, "volume": 25946049.0}, {"date": "2017-02-14", "close": 0.086, "volume": 10897630.0}, {"date": "2017-02-15", "close": 0.082, "volume": 6110090.0}, {"date": "2017-02-16", "close": 0.085, "volume": 3249286.0}, {"date": "2017-02-17", "close": 0.085, "volume": 3093636.0}, {"date": "2017-02-20", "close": 0.09, "volume": 2016308.0}, {"date": "2017-02-21", "close": 0.087, "volume": 2093491.0}, {"date": "2017-02-22", "close": 0.09, "volume": 289651.0}, {"date": "2017-02-23", "close": 0.09, "volume": 2425883.0}, {"date": "2017-02-24", "close": 0.115, "volume": 6435475.0}, {"date": "2017-02-27", "close": 0.12, "volume": 9732133.0}, {"date": "2017-02-28", "close": 0.105, "volume": 2417542.0}, {"date": "2017-03-01", "close": 0.125, "volume": 5846710.0}, {"date": "2017-03-02", "close": 0.12, "volume": 3824049.0}, {"date": "2017-03-03", "close": 0.12, "volume": 2154728.0}, {"date": "2017-03-06", "close": 0.12, "volume": 1150742.0}, {"date": "2017-03-07", "close": 0.115, "volume": 985946.0}, {"date": "2017-03-08", "close": 0.105, "volume": 1767639.0}, {"date": "2017-03-09", "close": 0.115, "volume": 862432.0}, {"date": "2017-03-10", "close": 0.125, "volume": 2049320.0}, {"date": "2017-03-13", "close": 0.115, "volume": 1529849.0}, {"date": "2017-03-14", "close": 0.14, "volume": 3370898.0}, {"date": "2017-03-15", "close": 0.12, "volume": 1063800.0}, {"date": "2017-03-16", "close": 0.125, "volume": 1820388.0}, {"date": "2017-03-17", "close": 0.13, "volume": 1268008.0}, {"date": "2017-03-20", "close": 0.125, "volume": 7139247.0}, {"date": "2017-03-21", "close": 0.11, "volume": 2499867.0}, {"date": "2017-03-22", "close": 0.115, "volume": 4065099.0}, {"date": "2017-03-23", "close": 0.115, "volume": 747820.0}, {"date": "2017-03-24", "close": 0.105, "volume": 1522167.0}, {"date": "2017-03-27", "close": 0.115, "volume": 430483.0}, {"date": "2017-03-28", "close": 0.105, "volume": 854732.0}, {"date": "2017-03-29", "close": 0.105, "volume": 454859.0}, {"date": "2017-03-30", "close": 0.11, "volume": 323415.0}, {"date": "2017-03-31", "close": 0.105, "volume": 636516.0}, {"date": "2017-04-03", "close": 0.105, "volume": 219624.0}, {"date": "2017-04-04", "close": 0.1, "volume": 1230421.0}, {"date": "2017-04-05", "close": 0.1, "volume": 318400.0}, {"date": "2017-04-06", "close": 0.095, "volume": 444800.0}, {"date": "2017-04-07", "close": 0.095, "volume": 40020.0}, {"date": "2017-04-10", "close": 0.096, "volume": 1451748.0}, {"date": "2017-04-11", "close": 0.1, "volume": 371545.0}, {"date": "2017-04-12", "close": 0.093, "volume": 404236.0}, {"date": "2017-04-13", "close": 0.092, "volume": 441328.0}, {"date": "2017-04-18", "close": 0.09, "volume": 334951.0}, {"date": "2017-04-19", "close": 0.08, "volume": 389603.0}, {"date": "2017-04-20", "close": 0.068, "volume": 867330.0}, {"date": "2017-04-21", "close": 0.073, "volume": 405947.0}, {"date": "2017-04-24", "close": 0.097, "volume": 12181094.0}, {"date": "2017-04-26", "close": 0.09, "volume": 3056912.0}, {"date": "2017-04-27", "close": 0.093, "volume": 598065.0}, {"date": "2017-04-28", "close": 0.096, "volume": 4148314.0}, {"date": "2017-05-01", "close": 0.089, "volume": 728898.0}, {"date": "2017-05-02", "close": 0.087, "volume": 1241855.0}, {"date": "2017-05-03", "close": 0.085, "volume": 1022047.0}, {"date": "2017-05-04", "close": 0.081, "volume": 337000.0}, {"date": "2017-05-05", "close": 0.076, "volume": 745000.0}, {"date": "2017-05-08", "close": 0.073, "volume": 2018058.0}, {"date": "2017-05-09", "close": 0.073, "volume": 221063.0}, {"date": "2017-05-10", "close": 0.07, "volume": 629716.0}, {"date": "2017-05-11", "close": 0.074, "volume": 179096.0}, {"date": "2017-05-12", "close": 0.069, "volume": 498210.0}, {"date": "2017-05-15", "close": 0.083, "volume": 1008557.0}, {"date": "2017-05-16", "close": 0.076, "volume": 357124.0}, {"date": "2017-05-17", "close": 0.072, "volume": 48000.0}, {"date": "2017-05-18", "close": 0.072, "volume": 850416.0}, {"date": "2017-05-19", "close": 0.071, "volume": 475889.0}, {"date": "2017-05-22", "close": 0.074, "volume": 380207.0}, {"date": "2017-05-23", "close": 0.074, "volume": 309419.0}, {"date": "2017-05-24", "close": 0.073, "volume": 110000.0}, {"date": "2017-05-25", "close": 0.078, "volume": 3797724.0}, {"date": "2017-05-26", "close": 0.08, "volume": 1990684.0}, {"date": "2017-05-29", "close": 0.08, "volume": 2522591.0}, {"date": "2017-05-30", "close": 0.078, "volume": 293458.0}, {"date": "2017-05-31", "close": 0.075, "volume": 216133.0}, {"date": "2017-06-01", "close": 0.071, "volume": 351369.0}, {"date": "2017-06-02", "close": 0.074, "volume": 270211.0}, {"date": "2017-06-05", "close": 0.076, "volume": 629629.0}, {"date": "2017-06-06", "close": 0.074, "volume": 304615.0}, {"date": "2017-06-07", "close": 0.073, "volume": 502939.0}, {"date": "2017-06-08", "close": 0.073, "volume": 324477.0}, {"date": "2017-06-09", "close": 0.076, "volume": 1061819.0}, {"date": "2017-06-13", "close": 0.079, "volume": 1467661.0}, {"date": "2017-06-14", "close": 0.078, "volume": 1370144.0}, {"date": "2017-06-15", "close": 0.073, "volume": 868720.0}, {"date": "2017-06-16", "close": 0.073, "volume": 1204460.0}, {"date": "2017-06-19", "close": 0.073, "volume": 162587.0}, {"date": "2017-06-20", "close": 0.08, "volume": 1403199.0}, {"date": "2017-06-21", "close": 0.075, "volume": 1788471.0}, {"date": "2017-06-22", "close": 0.067, "volume": 2117967.0}, {"date": "2017-06-23", "close": 0.069, "volume": 1083585.0}, {"date": "2017-06-26", "close": 0.068, "volume": 537902.0}, {"date": "2017-06-27", "close": 0.07, "volume": 559096.0}, {"date": "2017-06-28", "close": 0.071, "volume": 553088.0}, {"date": "2017-06-29", "close": 0.068, "volume": 460334.0}, {"date": "2017-06-30", "close": 0.069, "volume": 582735.0}, {"date": "2017-07-03", "close": 0.068, "volume": 642494.0}, {"date": "2017-07-04", "close": 0.067, "volume": 163803.0}, {"date": "2017-07-05", "close": 0.068, "volume": 83000.0}, {"date": "2017-07-06", "close": 0.068, "volume": 100000.0}, {"date": "2017-07-07", "close": 0.068, "volume": 191020.0}, {"date": "2017-07-10", "close": 0.063, "volume": 2923889.0}, {"date": "2017-07-11", "close": 0.059, "volume": 999639.0}, {"date": "2017-07-12", "close": 0.058, "volume": 273844.0}, {"date": "2017-07-13", "close": 0.093, "volume": 33522806.0}, {"date": "2017-07-14", "close": 0.084, "volume": 13823520.0}, {"date": "2017-07-17", "close": 0.084, "volume": 3664964.0}, {"date": "2017-07-18", "close": 0.087, "volume": 1902559.0}, {"date": "2017-07-19", "close": 0.095, "volume": 13423572.0}, {"date": "2017-07-20", "close": 0.087, "volume": 6704069.0}, {"date": "2017-07-21", "close": 0.09, "volume": 3276587.0}, {"date": "2017-07-24", "close": 0.094, "volume": 11339018.0}, {"date": "2017-07-25", "close": 0.087, "volume": 7370021.0}, {"date": "2017-07-26", "close": 0.088, "volume": 4856090.0}, {"date": "2017-07-27", "close": 0.11, "volume": 22332107.0}, {"date": "2017-07-28", "close": 0.12, "volume": 13539005.0}, {"date": "2017-07-31", "close": 0.13, "volume": 10736657.0}, {"date": "2017-08-01", "close": 0.125, "volume": 10172077.0}, {"date": "2017-08-02", "close": 0.185, "volume": 40463365.0}, {"date": "2017-08-03", "close": 0.155, "volume": 13977676.0}, {"date": "2017-08-04", "close": 0.17, "volume": 9791094.0}, {"date": "2017-08-07", "close": 0.175, "volume": 8563800.0}, {"date": "2017-08-08", "close": 0.155, "volume": 7941527.0}, {"date": "2017-08-09", "close": 0.16, "volume": 14812511.0}, {"date": "2017-08-10", "close": 0.14, "volume": 17093555.0}, {"date": "2017-08-11", "close": 0.15, "volume": 5574471.0}, {"date": "2017-08-14", "close": 0.16, "volume": 6508045.0}, {"date": "2017-08-15", "close": 0.215, "volume": 25858417.0}, {"date": "2017-08-16", "close": 0.23, "volume": 18946167.0}, {"date": "2017-08-17", "close": 0.22, "volume": 11097859.0}, {"date": "2017-08-18", "close": 0.25, "volume": 7519436.0}, {"date": "2017-08-21", "close": 0.245, "volume": 8817257.0}, {"date": "2017-08-22", "close": 0.22, "volume": 9568255.0}, {"date": "2017-08-23", "close": 0.2, "volume": 10645974.0}, {"date": "2017-08-24", "close": 0.19, "volume": 5446825.0}, {"date": "2017-08-25", "close": 0.19, "volume": 4411921.0}, {"date": "2017-08-28", "close": 0.175, "volume": 5938075.0}, {"date": "2017-08-29", "close": 0.165, "volume": 6255692.0}, {"date": "2017-08-30", "close": 0.18, "volume": 8347389.0}, {"date": "2017-08-31", "close": 0.185, "volume": 6066201.0}, {"date": "2017-09-01", "close": 0.175, "volume": 4398318.0}, {"date": "2017-09-04", "close": 0.165, "volume": 7216945.0}, {"date": "2017-09-05", "close": 0.17, "volume": 5206353.0}, {"date": "2017-09-06", "close": 0.215, "volume": 11676545.0}, {"date": "2017-09-07", "close": 0.21, "volume": 7109896.0}, {"date": "2017-09-08", "close": 0.2, "volume": 2407516.0}, {"date": "2017-09-11", "close": 0.23, "volume": 7533543.0}, {"date": "2017-09-12", "close": 0.215, "volume": 2207542.0}, {"date": "2017-09-13", "close": 0.23, "volume": 5351221.0}, {"date": "2017-09-14", "close": 0.22, "volume": 2573920.0}, {"date": "2017-09-15", "close": 0.23, "volume": 3606296.0}, {"date": "2017-09-18", "close": 0.21, "volume": 3182819.0}, {"date": "2017-09-19", "close": 0.19, "volume": 9261023.0}, {"date": "2017-09-20", "close": 0.2, "volume": 2902948.0}, {"date": "2017-09-21", "close": 0.19, "volume": 4967847.0}, {"date": "2017-09-22", "close": 0.23, "volume": 12336613.0}, {"date": "2017-09-25", "close": 0.25, "volume": 14599910.0}, {"date": "2017-09-26", "close": 0.255, "volume": 15121265.0}, {"date": "2017-09-27", "close": 0.255, "volume": 8017993.0}, {"date": "2017-09-28", "close": 0.24, "volume": 8057726.0}, {"date": "2017-09-29", "close": 0.24, "volume": 10116910.0}, {"date": "2017-10-02", "close": 0.27, "volume": 11861941.0}, {"date": "2017-10-03", "close": 0.285, "volume": 18672425.0}, {"date": "2017-10-04", "close": 0.335, "volume": 17790259.0}, {"date": "2017-10-05", "close": 0.315, "volume": 12296569.0}, {"date": "2017-10-06", "close": 0.28, "volume": 11212505.0}, {"date": "2017-10-09", "close": 0.3, "volume": 6697995.0}, {"date": "2017-10-10", "close": 0.31, "volume": 11326989.0}, {"date": "2017-10-11", "close": 0.295, "volume": 5900770.0}, {"date": "2017-10-12", "close": 0.29, "volume": 5857709.0}, {"date": "2017-10-13", "close": 0.29, "volume": 4604464.0}, {"date": "2017-10-16", "close": 0.305, "volume": 8179602.0}, {"date": "2017-10-17", "close": 0.28, "volume": 8125223.0}, {"date": "2017-10-18", "close": 0.29, "volume": 9183902.0}, {"date": "2017-10-19", "close": 0.28, "volume": 5174746.0}, {"date": "2017-10-20", "close": 0.29, "volume": 3421841.0}, {"date": "2017-10-23", "close": 0.3, "volume": 12294838.0}, {"date": "2017-10-24", "close": 0.305, "volume": 7372361.0}, {"date": "2017-10-25", "close": 0.305, "volume": 7518549.0}, {"date": "2017-10-26", "close": 0.375, "volume": 23819778.0}, {"date": "2017-10-27", "close": 0.36, "volume": 10686885.0}, {"date": "2017-10-30", "close": 0.33, "volume": 7872847.0}, {"date": "2017-10-31", "close": 0.35, "volume": 4317502.0}, {"date": "2017-11-01", "close": 0.35, "volume": 3517699.0}, {"date": "2017-11-02", "close": 0.36, "volume": 4866887.0}, {"date": "2017-11-03", "close": 0.365, "volume": 17997275.0}, {"date": "2017-11-06", "close": 0.415, "volume": 8807548.0}, {"date": "2017-11-07", "close": 0.405, "volume": 4546859.0}, {"date": "2017-11-08", "close": 0.475, "volume": 9015790.0}, {"date": "2017-11-09", "close": 0.505, "volume": 8484866.0}, {"date": "2017-11-10", "close": 0.515, "volume": 10933665.0}, {"date": "2017-11-13", "close": 0.55, "volume": 12353492.0}, {"date": "2017-11-14", "close": 0.51, "volume": 9249930.0}, {"date": "2017-11-15", "close": 0.415, "volume": 12586454.0}, {"date": "2017-11-16", "close": 0.48, "volume": 11148043.0}, {"date": "2017-11-17", "close": 0.44, "volume": 7097229.0}, {"date": "2017-11-20", "close": 0.425, "volume": 3920863.0}, {"date": "2017-11-21", "close": 0.42, "volume": 3104969.0}, {"date": "2017-11-22", "close": 0.38, "volume": 4775374.0}, {"date": "2017-11-23", "close": 0.355, "volume": 7353317.0}, {"date": "2017-11-24", "close": 0.38, "volume": 4208610.0}, {"date": "2017-11-27", "close": 0.305, "volume": 15822625.0}, {"date": "2017-11-28", "close": 0.285, "volume": 9422881.0}, {"date": "2017-11-29", "close": 0.315, "volume": 9916149.0}, {"date": "2017-11-30", "close": 0.315, "volume": 4267614.0}, {"date": "2017-12-01", "close": 0.305, "volume": 2919057.0}, {"date": "2017-12-04", "close": 0.295, "volume": 5115432.0}, {"date": "2017-12-05", "close": 0.285, "volume": 3023993.0}, {"date": "2017-12-06", "close": 0.27, "volume": 5970225.0}, {"date": "2017-12-07", "close": 0.275, "volume": 3652253.0}, {"date": "2017-12-08", "close": 0.28, "volume": 3496020.0}, {"date": "2017-12-11", "close": 0.29, "volume": 3729994.0}, {"date": "2017-12-12", "close": 0.285, "volume": 1269933.0}, {"date": "2017-12-13", "close": 0.3, "volume": 1452061.0}, {"date": "2017-12-14", "close": 0.34, "volume": 3985838.0}, {"date": "2017-12-15", "close": 0.335, "volume": 3791072.0}, {"date": "2017-12-18", "close": 0.32, "volume": 2392322.0}, {"date": "2017-12-19", "close": 0.305, "volume": 1778750.0}, {"date": "2017-12-20", "close": 0.29, "volume": 2897791.0}, {"date": "2017-12-21", "close": 0.295, "volume": 418027.0}, {"date": "2017-12-22", "close": 0.245, "volume": 11314520.0}, {"date": "2017-12-27", "close": 0.24, "volume": 2859025.0}, {"date": "2017-12-28", "close": 0.255, "volume": 3479254.0}, {"date": "2017-12-29", "close": 0.265, "volume": 4181956.0}, {"date": "2018-01-02", "close": 0.28, "volume": 3542426.0}, {"date": "2018-01-03", "close": 0.27, "volume": 2474770.0}, {"date": "2018-01-04", "close": 0.255, "volume": 2478895.0}, {"date": "2018-01-05", "close": 0.26, "volume": 1865645.0}, {"date": "2018-01-08", "close": 0.26, "volume": 982853.0}, {"date": "2018-01-09", "close": 0.26, "volume": 1215022.0}, {"date": "2018-01-10", "close": 0.255, "volume": 2410609.0}, {"date": "2018-01-11", "close": 0.255, "volume": 1263757.0}, {"date": "2018-01-12", "close": 0.25, "volume": 2235696.0}, {"date": "2018-01-15", "close": 0.25, "volume": 2951575.0}, {"date": "2018-01-16", "close": 0.235, "volume": 2946752.0}, {"date": "2018-01-17", "close": 0.215, "volume": 3709393.0}, {"date": "2018-01-18", "close": 0.22, "volume": 2007686.0}, {"date": "2018-01-19", "close": 0.21, "volume": 2153674.0}, {"date": "2018-01-22", "close": 0.215, "volume": 1195295.0}, {"date": "2018-01-23", "close": 0.21, "volume": 1246246.0}, {"date": "2018-01-24", "close": 0.195, "volume": 4080429.0}, {"date": "2018-01-25", "close": 0.2, "volume": 2262062.0}, {"date": "2018-01-31", "close": 0.215, "volume": 5486596.0}, {"date": "2018-02-01", "close": 0.22, "volume": 2885905.0}, {"date": "2018-02-02", "close": 0.2, "volume": 2385247.0}, {"date": "2018-02-05", "close": 0.185, "volume": 3322360.0}, {"date": "2018-02-06", "close": 0.18, "volume": 4199262.0}, {"date": "2018-02-07", "close": 0.195, "volume": 3749830.0}, {"date": "2018-02-08", "close": 0.18, "volume": 1830420.0}, {"date": "2018-02-09", "close": 0.175, "volume": 3724664.0}, {"date": "2018-02-12", "close": 0.17, "volume": 1840843.0}, {"date": "2018-02-13", "close": 0.17, "volume": 2198363.0}, {"date": "2018-02-14", "close": 0.17, "volume": 1451148.0}, {"date": "2018-02-15", "close": 0.19, "volume": 10013238.0}, {"date": "2018-02-16", "close": 0.185, "volume": 2886253.0}, {"date": "2018-02-19", "close": 0.185, "volume": 1806514.0}, {"date": "2018-02-20", "close": 0.19, "volume": 2705328.0}, {"date": "2018-02-21", "close": 0.185, "volume": 2627196.0}, {"date": "2018-02-22", "close": 0.19, "volume": 2477624.0}, {"date": "2018-02-23", "close": 0.195, "volume": 4356390.0}, {"date": "2018-02-26", "close": 0.2, "volume": 3161462.0}, {"date": "2018-02-27", "close": 0.21, "volume": 3970352.0}, {"date": "2018-02-28", "close": 0.2, "volume": 2223091.0}, {"date": "2018-03-01", "close": 0.2, "volume": 2631461.0}, {"date": "2018-03-02", "close": 0.2, "volume": 2471141.0}, {"date": "2018-03-05", "close": 0.19, "volume": 2088262.0}, {"date": "2018-03-06", "close": 0.205, "volume": 2528835.0}, {"date": "2018-03-07", "close": 0.195, "volume": 1560531.0}, {"date": "2018-03-08", "close": 0.195, "volume": 1531842.0}, {"date": "2018-03-09", "close": 0.19, "volume": 956012.0}, {"date": "2018-03-12", "close": 0.185, "volume": 1316985.0}, {"date": "2018-03-13", "close": 0.185, "volume": 698329.0}, {"date": "2018-03-14", "close": 0.185, "volume": 454126.0}, {"date": "2018-03-15", "close": 0.195, "volume": 1414654.0}, {"date": "2018-03-16", "close": 0.19, "volume": 949573.0}, {"date": "2018-03-19", "close": 0.21, "volume": 9481525.0}, {"date": "2018-03-20", "close": 0.195, "volume": 2557969.0}, {"date": "2018-03-21", "close": 0.2, "volume": 2652364.0}, {"date": "2018-03-22", "close": 0.205, "volume": 2320095.0}, {"date": "2018-03-23", "close": 0.2, "volume": 2510237.0}, {"date": "2018-03-26", "close": 0.205, "volume": 1940835.0}, {"date": "2018-03-27", "close": 0.2, "volume": 1554138.0}, {"date": "2018-03-28", "close": 0.185, "volume": 2605173.0}, {"date": "2018-03-29", "close": 0.175, "volume": 2252290.0}, {"date": "2018-04-03", "close": 0.165, "volume": 3104989.0}, {"date": "2018-04-04", "close": 0.165, "volume": 2524117.0}, {"date": "2018-04-05", "close": 0.165, "volume": 481379.0}, {"date": "2018-04-06", "close": 0.16, "volume": 1251492.0}, {"date": "2018-04-09", "close": 0.16, "volume": 1047280.0}, {"date": "2018-04-10", "close": 0.165, "volume": 1305835.0}, {"date": "2018-04-11", "close": 0.175, "volume": 1696169.0}, {"date": "2018-04-12", "close": 0.17, "volume": 1182044.0}, {"date": "2018-04-13", "close": 0.175, "volume": 559578.0}, {"date": "2018-04-16", "close": 0.17, "volume": 718748.0}, {"date": "2018-04-17", "close": 0.17, "volume": 712126.0}, {"date": "2018-04-18", "close": 0.19, "volume": 4595369.0}, {"date": "2018-04-19", "close": 0.205, "volume": 2125890.0}, {"date": "2018-04-20", "close": 0.2, "volume": 879643.0}, {"date": "2018-04-23", "close": 0.19, "volume": 1417838.0}, {"date": "2018-04-24", "close": 0.18, "volume": 815849.0}, {"date": "2018-04-26", "close": 0.18, "volume": 730770.0}, {"date": "2018-04-27", "close": 0.185, "volume": 390387.0}, {"date": "2018-04-30", "close": 0.195, "volume": 2313265.0}, {"date": "2018-05-01", "close": 0.185, "volume": 991784.0}, {"date": "2018-05-02", "close": 0.185, "volume": 1288485.0}, {"date": "2018-05-03", "close": 0.185, "volume": 357392.0}, {"date": "2018-05-04", "close": 0.19, "volume": 1522615.0}, {"date": "2018-05-07", "close": 0.19, "volume": 893433.0}, {"date": "2018-05-08", "close": 0.19, "volume": 1023087.0}, {"date": "2018-05-11", "close": 0.19, "volume": 2800853.0}, {"date": "2018-05-14", "close": 0.195, "volume": 1517214.0}, {"date": "2018-05-15", "close": 0.18, "volume": 2264998.0}, {"date": "2018-05-16", "close": 0.182, "volume": 546462.0}, {"date": "2018-05-17", "close": 0.185, "volume": 845474.0}, {"date": "2018-05-18", "close": 0.19, "volume": 1103870.0}, {"date": "2018-05-21", "close": 0.19, "volume": 1569626.0}, {"date": "2018-05-22", "close": 0.185, "volume": 1105162.0}, {"date": "2018-05-23", "close": 0.2, "volume": 2511010.0}, {"date": "2018-05-24", "close": 0.215, "volume": 4447129.0}, {"date": "2018-05-25", "close": 0.195, "volume": 5097446.0}, {"date": "2018-05-28", "close": 0.205, "volume": 3168808.0}, {"date": "2018-05-29", "close": 0.2, "volume": 1010180.0}, {"date": "2018-05-30", "close": 0.23, "volume": 4543442.0}, {"date": "2018-05-31", "close": 0.215, "volume": 4658858.0}, {"date": "2018-06-01", "close": 0.195, "volume": 5305453.0}, {"date": "2018-06-04", "close": 0.2, "volume": 1790465.0}, {"date": "2018-06-05", "close": 0.195, "volume": 1176997.0}, {"date": "2018-06-06", "close": 0.2, "volume": 776089.0}, {"date": "2018-06-07", "close": 0.195, "volume": 967626.0}, {"date": "2018-06-08", "close": 0.19, "volume": 102828.0}, {"date": "2018-06-12", "close": 0.185, "volume": 3282439.0}, {"date": "2018-06-13", "close": 0.185, "volume": 762162.0}, {"date": "2018-06-14", "close": 0.2, "volume": 1613122.0}, {"date": "2018-06-15", "close": 0.195, "volume": 589343.0}, {"date": "2018-06-18", "close": 0.185, "volume": 1434606.0}, {"date": "2018-06-19", "close": 0.19, "volume": 340563.0}, {"date": "2018-06-20", "close": 0.18, "volume": 974439.0}, {"date": "2018-06-21", "close": 0.185, "volume": 1099068.0}, {"date": "2018-06-22", "close": 0.18, "volume": 596086.0}, {"date": "2018-06-25", "close": 0.18, "volume": 798131.0}, {"date": "2018-06-26", "close": 0.18, "volume": 690262.0}, {"date": "2018-06-27", "close": 0.18, "volume": 384556.0}, {"date": "2018-06-28", "close": 0.175, "volume": 548560.0}, {"date": "2018-06-29", "close": 0.17, "volume": 777316.0}, {"date": "2018-07-02", "close": 0.175, "volume": 387658.0}, {"date": "2018-07-03", "close": 0.175, "volume": 464760.0}, {"date": "2018-07-04", "close": 0.175, "volume": 749327.0}, {"date": "2018-07-05", "close": 0.175, "volume": 877512.0}, {"date": "2018-07-06", "close": 0.18, "volume": 812719.0}, {"date": "2018-07-09", "close": 0.17, "volume": 1881591.0}, {"date": "2018-07-10", "close": 0.175, "volume": 611862.0}, {"date": "2018-07-11", "close": 0.17, "volume": 445816.0}, {"date": "2018-07-12", "close": 0.165, "volume": 588203.0}, {"date": "2018-07-13", "close": 0.16, "volume": 514274.0}, {"date": "2018-07-16", "close": 0.16, "volume": 3763285.0}, {"date": "2018-07-17", "close": 0.165, "volume": 1015448.0}, {"date": "2018-07-18", "close": 0.16, "volume": 1792369.0}, {"date": "2018-07-19", "close": 0.16, "volume": 350288.0}, {"date": "2018-07-20", "close": 0.16, "volume": 737556.0}, {"date": "2018-07-23", "close": 0.165, "volume": 1247812.0}, {"date": "2018-07-24", "close": 0.17, "volume": 1406934.0}, {"date": "2018-07-25", "close": 0.175, "volume": 2090340.0}, {"date": "2018-07-26", "close": 0.165, "volume": 675159.0}, {"date": "2018-07-27", "close": 0.17, "volume": 355351.0}, {"date": "2018-07-30", "close": 0.165, "volume": 474486.0}, {"date": "2018-07-31", "close": 0.165, "volume": 835547.0}, {"date": "2018-08-01", "close": 0.165, "volume": 1481744.0}, {"date": "2018-08-02", "close": 0.165, "volume": 432663.0}, {"date": "2018-08-03", "close": 0.17, "volume": 1382377.0}, {"date": "2018-08-06", "close": 0.175, "volume": 1047249.0}, {"date": "2018-08-07", "close": 0.17, "volume": 603270.0}, {"date": "2018-08-08", "close": 0.185, "volume": 1168050.0}, {"date": "2018-08-09", "close": 0.175, "volume": 224502.0}, {"date": "2018-08-10", "close": 0.17, "volume": 360073.0}, {"date": "2018-08-13", "close": 0.175, "volume": 594139.0}, {"date": "2018-08-14", "close": 0.165, "volume": 427431.0}, {"date": "2018-08-15", "close": 0.16, "volume": 595089.0}, {"date": "2018-08-16", "close": 0.16, "volume": 783654.0}, {"date": "2018-08-17", "close": 0.17, "volume": 946166.0}, {"date": "2018-08-20", "close": 0.175, "volume": 1163886.0}, {"date": "2018-08-21", "close": 0.17, "volume": 418028.0}, {"date": "2018-08-22", "close": 0.17, "volume": 902003.0}, {"date": "2018-08-23", "close": 0.165, "volume": 355740.0}, {"date": "2018-08-24", "close": 0.165, "volume": 918079.0}, {"date": "2018-08-27", "close": 0.165, "volume": 598828.0}, {"date": "2018-08-28", "close": 0.17, "volume": 200309.0}, {"date": "2018-08-29", "close": 0.195, "volume": 5376944.0}, {"date": "2018-08-30", "close": 0.185, "volume": 2236746.0}, {"date": "2018-08-31", "close": 0.185, "volume": 823969.0}, {"date": "2018-09-03", "close": 0.185, "volume": 404687.0}, {"date": "2018-09-04", "close": 0.19, "volume": 582635.0}, {"date": "2018-09-05", "close": 0.185, "volume": 697643.0}, {"date": "2018-09-06", "close": 0.185, "volume": 495859.0}, {"date": "2018-09-07", "close": 0.175, "volume": 812373.0}, {"date": "2018-09-10", "close": 0.18, "volume": 490345.0}, {"date": "2018-09-11", "close": 0.18, "volume": 657858.0}, {"date": "2018-09-12", "close": 0.185, "volume": 1122475.0}, {"date": "2018-09-13", "close": 0.185, "volume": 689329.0}, {"date": "2018-09-14", "close": 0.185, "volume": 175897.0}, {"date": "2018-09-17", "close": 0.185, "volume": 1531148.0}, {"date": "2018-09-18", "close": 0.185, "volume": 944399.0}, {"date": "2018-09-19", "close": 0.195, "volume": 865314.0}, {"date": "2018-09-20", "close": 0.195, "volume": 1372473.0}, {"date": "2018-09-21", "close": 0.2, "volume": 3088899.0}, {"date": "2018-09-24", "close": 0.23, "volume": 2240160.0}, {"date": "2018-09-25", "close": 0.195, "volume": 2589978.0}, {"date": "2018-09-26", "close": 0.195, "volume": 313837.0}, {"date": "2018-09-27", "close": 0.19, "volume": 237751.0}, {"date": "2018-09-28", "close": 0.195, "volume": 617835.0}, {"date": "2018-10-01", "close": 0.19, "volume": 861695.0}, {"date": "2018-10-02", "close": 0.185, "volume": 749604.0}, {"date": "2018-10-03", "close": 0.195, "volume": 268522.0}, {"date": "2018-10-04", "close": 0.185, "volume": 888737.0}, {"date": "2018-10-05", "close": 0.18, "volume": 923656.0}, {"date": "2018-10-08", "close": 0.18, "volume": 184061.0}, {"date": "2018-10-09", "close": 0.18, "volume": 422608.0}, {"date": "2018-10-10", "close": 0.175, "volume": 713940.0}, {"date": "2018-10-11", "close": 0.17, "volume": 1935332.0}, {"date": "2018-10-12", "close": 0.17, "volume": 451867.0}, {"date": "2018-10-15", "close": 0.165, "volume": 1468050.0}, {"date": "2018-10-16", "close": 0.16, "volume": 2020169.0}, {"date": "2018-10-17", "close": 0.17, "volume": 475683.0}, {"date": "2018-10-18", "close": 0.16, "volume": 1348795.0}, {"date": "2018-10-19", "close": 0.16, "volume": 1476619.0}, {"date": "2018-10-22", "close": 0.155, "volume": 1024882.0}, {"date": "2018-10-23", "close": 0.15, "volume": 945173.0}, {"date": "2018-10-24", "close": 0.145, "volume": 2003830.0}, {"date": "2018-10-25", "close": 0.14, "volume": 1419356.0}, {"date": "2018-10-26", "close": 0.165, "volume": 3006759.0}, {"date": "2018-10-29", "close": 0.145, "volume": 1885771.0}, {"date": "2018-10-30", "close": 0.14, "volume": 1293469.0}, {"date": "2018-10-31", "close": 0.135, "volume": 725243.0}, {"date": "2018-11-01", "close": 0.135, "volume": 728626.0}, {"date": "2018-11-02", "close": 0.14, "volume": 1019356.0}, {"date": "2018-11-05", "close": 0.16, "volume": 960188.0}, {"date": "2018-11-06", "close": 0.16, "volume": 757721.0}, {"date": "2018-11-07", "close": 0.16, "volume": 705766.0}, {"date": "2018-11-08", "close": 0.155, "volume": 494638.0}, {"date": "2018-11-09", "close": 0.155, "volume": 259413.0}, {"date": "2018-11-12", "close": 0.155, "volume": 479498.0}, {"date": "2018-11-13", "close": 0.155, "volume": 374286.0}, {"date": "2018-11-14", "close": 0.15, "volume": 315437.0}, {"date": "2018-11-15", "close": 0.15, "volume": 415697.0}, {"date": "2018-11-16", "close": 0.15, "volume": 147002.0}, {"date": "2018-11-19", "close": 0.15, "volume": 240063.0}, {"date": "2018-11-20", "close": 0.155, "volume": 266928.0}, {"date": "2018-11-21", "close": 0.15, "volume": 352802.0}, {"date": "2018-11-22", "close": 0.16, "volume": 228530.0}, {"date": "2018-11-23", "close": 0.15, "volume": 289001.0}, {"date": "2018-11-26", "close": 0.15, "volume": 508242.0}, {"date": "2018-11-27", "close": 0.155, "volume": 474388.0}, {"date": "2018-11-28", "close": 0.15, "volume": 691304.0}, {"date": "2018-11-29", "close": 0.14, "volume": 1033724.0}, {"date": "2018-11-30", "close": 0.155, "volume": 1314109.0}, {"date": "2018-12-03", "close": 0.15, "volume": 483420.0}, {"date": "2018-12-04", "close": 0.14, "volume": 537178.0}, {"date": "2018-12-05", "close": 0.14, "volume": 358986.0}, {"date": "2018-12-06", "close": 0.135, "volume": 500453.0}, {"date": "2018-12-07", "close": 0.14, "volume": 549881.0}, {"date": "2018-12-10", "close": 0.135, "volume": 339625.0}, {"date": "2018-12-11", "close": 0.125, "volume": 670949.0}, {"date": "2018-12-12", "close": 0.12, "volume": 426032.0}, {"date": "2018-12-13", "close": 0.125, "volume": 379843.0}, {"date": "2018-12-14", "close": 0.125, "volume": 334186.0}, {"date": "2018-12-17", "close": 0.12, "volume": 1137121.0}, {"date": "2018-12-18", "close": 0.12, "volume": 770317.0}, {"date": "2018-12-19", "close": 0.11, "volume": 747264.0}, {"date": "2018-12-20", "close": 0.1, "volume": 1551799.0}, {"date": "2018-12-21", "close": 0.105, "volume": 1264354.0}, {"date": "2018-12-24", "close": 0.105, "volume": 141979.0}, {"date": "2018-12-27", "close": 0.11, "volume": 775772.0}, {"date": "2018-12-28", "close": 0.12, "volume": 1801817.0}, {"date": "2018-12-31", "close": 0.12, "volume": 236230.0}, {"date": "2019-01-02", "close": 0.12, "volume": 229914.0}, {"date": "2019-01-03", "close": 0.12, "volume": 322959.0}, {"date": "2019-01-04", "close": 0.13, "volume": 1012463.0}, {"date": "2019-01-07", "close": 0.13, "volume": 308967.0}, {"date": "2019-01-08", "close": 0.125, "volume": 382827.0}, {"date": "2019-01-09", "close": 0.13, "volume": 378666.0}, {"date": "2019-01-10", "close": 0.13, "volume": 189730.0}, {"date": "2019-01-11", "close": 0.125, "volume": 67656.0}, {"date": "2019-01-14", "close": 0.12, "volume": 1086820.0}, {"date": "2019-01-15", "close": 0.115, "volume": 788604.0}, {"date": "2019-01-16", "close": 0.115, "volume": 354982.0}, {"date": "2019-01-17", "close": 0.12, "volume": 499266.0}, {"date": "2019-01-18", "close": 0.115, "volume": 604666.0}, {"date": "2019-01-21", "close": 0.12, "volume": 240411.0}, {"date": "2019-01-22", "close": 0.115, "volume": 1051834.0}, {"date": "2019-01-23", "close": 0.11, "volume": 1178483.0}, {"date": "2019-01-24", "close": 0.105, "volume": 965452.0}, {"date": "2019-01-25", "close": 0.11, "volume": 568412.0}, {"date": "2019-01-29", "close": 0.105, "volume": 368810.0}, {"date": "2019-01-30", "close": 0.105, "volume": 1341163.0}, {"date": "2019-01-31", "close": 0.09, "volume": 4967213.0}, {"date": "2019-02-01", "close": 0.085, "volume": 4008395.0}, {"date": "2019-02-05", "close": 0.088, "volume": 2260423.0}, {"date": "2019-02-06", "close": 0.082, "volume": 1562170.0}, {"date": "2019-02-07", "close": 0.074, "volume": 2816600.0}, {"date": "2019-02-08", "close": 0.074, "volume": 1657607.0}, {"date": "2019-02-11", "close": 0.068, "volume": 1581240.0}, {"date": "2019-02-12", "close": 0.069, "volume": 462395.0}, {"date": "2019-02-13", "close": 0.075, "volume": 1323589.0}, {"date": "2019-02-14", "close": 0.076, "volume": 1502472.0}, {"date": "2019-02-15", "close": 0.076, "volume": 675996.0}, {"date": "2019-02-18", "close": 0.072, "volume": 2293345.0}, {"date": "2019-02-19", "close": 0.07, "volume": 646863.0}, {"date": "2019-02-20", "close": 0.072, "volume": 1857572.0}, {"date": "2019-02-21", "close": 0.071, "volume": 1226449.0}, {"date": "2019-02-22", "close": 0.076, "volume": 576265.0}, {"date": "2019-02-25", "close": 0.073, "volume": 717785.0}, {"date": "2019-02-26", "close": 0.072, "volume": 1051246.0}, {"date": "2019-02-27", "close": 0.071, "volume": 630165.0}, {"date": "2019-02-28", "close": 0.073, "volume": 1016161.0}, {"date": "2019-03-01", "close": 0.071, "volume": 918579.0}, {"date": "2019-03-04", "close": 0.069, "volume": 1016354.0}, {"date": "2019-03-05", "close": 0.068, "volume": 693491.0}, {"date": "2019-03-06", "close": 0.066, "volume": 2820423.0}, {"date": "2019-03-07", "close": 0.064, "volume": 1718075.0}, {"date": "2019-03-08", "close": 0.059, "volume": 4353215.0}, {"date": "2019-03-11", "close": 0.057, "volume": 1273349.0}, {"date": "2019-03-12", "close": 0.052, "volume": 3213441.0}, {"date": "2019-03-13", "close": 0.056, "volume": 1975613.0}, {"date": "2019-03-14", "close": 0.067, "volume": 7137412.0}, {"date": "2019-03-15", "close": 0.063, "volume": 2901664.0}, {"date": "2019-03-18", "close": 0.062, "volume": 977943.0}, {"date": "2019-03-19", "close": 0.06, "volume": 543952.0}, {"date": "2019-03-20", "close": 0.06, "volume": 608207.0}, {"date": "2019-03-21", "close": 0.058, "volume": 855328.0}, {"date": "2019-03-22", "close": 0.059, "volume": 609639.0}, {"date": "2019-03-25", "close": 0.057, "volume": 690608.0}, {"date": "2019-03-26", "close": 0.059, "volume": 564186.0}, {"date": "2019-03-27", "close": 0.057, "volume": 1038665.0}, {"date": "2019-03-28", "close": 0.056, "volume": 480198.0}, {"date": "2019-03-29", "close": 0.058, "volume": 135745.0}, {"date": "2019-04-01", "close": 0.06, "volume": 677743.0}, {"date": "2019-04-02", "close": 0.057, "volume": 882240.0}, {"date": "2019-04-03", "close": 0.057, "volume": 849289.0}, {"date": "2019-04-04", "close": 0.058, "volume": 83407.0}, {"date": "2019-04-05", "close": 0.056, "volume": 259971.0}, {"date": "2019-04-08", "close": 0.057, "volume": 663242.0}, {"date": "2019-04-09", "close": 0.057, "volume": 1212467.0}, {"date": "2019-04-10", "close": 0.055, "volume": 457794.0}, {"date": "2019-04-11", "close": 0.053, "volume": 357454.0}, {"date": "2019-04-12", "close": 0.055, "volume": 450286.0}, {"date": "2019-04-15", "close": 0.055, "volume": 461879.0}, {"date": "2019-04-16", "close": 0.056, "volume": 806544.0}, {"date": "2019-04-17", "close": 0.054, "volume": 382838.0}, {"date": "2019-04-18", "close": 0.051, "volume": 975928.0}, {"date": "2019-04-23", "close": 0.052, "volume": 501003.0}, {"date": "2019-04-24", "close": 0.051, "volume": 866483.0}, {"date": "2019-04-26", "close": 0.052, "volume": 647500.0}, {"date": "2019-04-29", "close": 0.051, "volume": 413736.0}, {"date": "2019-04-30", "close": 0.049, "volume": 986836.0}, {"date": "2019-05-01", "close": 0.046, "volume": 1807011.0}, {"date": "2019-05-02", "close": 0.042, "volume": 1432791.0}, {"date": "2019-05-03", "close": 0.043, "volume": 352254.0}, {"date": "2019-05-06", "close": 0.04, "volume": 1915302.0}, {"date": "2019-05-07", "close": 0.041, "volume": 914224.0}, {"date": "2019-05-08", "close": 0.042, "volume": 687608.0}, {"date": "2019-05-09", "close": 0.042, "volume": 395195.0}, {"date": "2019-05-10", "close": 0.04, "volume": 1637628.0}, {"date": "2019-05-13", "close": 0.039, "volume": 1133645.0}, {"date": "2019-05-14", "close": 0.037, "volume": 1151766.0}, {"date": "2019-05-15", "close": 0.039, "volume": 1019622.0}, {"date": "2019-05-16", "close": 0.036, "volume": 4831475.0}, {"date": "2019-05-17", "close": 0.036, "volume": 1186019.0}, {"date": "2019-05-20", "close": 0.035, "volume": 677262.0}, {"date": "2019-05-21", "close": 0.034, "volume": 945367.0}, {"date": "2019-05-22", "close": 0.038, "volume": 1076167.0}, {"date": "2019-05-23", "close": 0.036, "volume": 1230816.0}, {"date": "2019-05-24", "close": 0.036, "volume": 610207.0}, {"date": "2019-05-27", "close": 0.035, "volume": 1032905.0}, {"date": "2019-05-28", "close": 0.037, "volume": 71229.0}, {"date": "2019-05-29", "close": 0.038, "volume": 921259.0}, {"date": "2019-05-30", "close": 0.036, "volume": 529368.0}, {"date": "2019-05-31", "close": 0.036, "volume": 277391.0}, {"date": "2019-06-03", "close": 0.037, "volume": 574543.0}, {"date": "2019-06-04", "close": 0.038, "volume": 2091402.0}, {"date": "2019-06-05", "close": 0.042, "volume": 3829992.0}, {"date": "2019-06-06", "close": 0.041, "volume": 1471451.0}, {"date": "2019-06-07", "close": 0.04, "volume": 539628.0}, {"date": "2019-06-11", "close": 0.038, "volume": 1047825.0}, {"date": "2019-06-14", "close": 0.033, "volume": 4806812.0}, {"date": "2019-06-17", "close": 0.032, "volume": 1768006.0}, {"date": "2019-06-18", "close": 0.031, "volume": 400886.0}, {"date": "2019-06-19", "close": 0.03, "volume": 3022158.0}, {"date": "2019-06-20", "close": 0.032, "volume": 1641513.0}, {"date": "2019-06-21", "close": 0.031, "volume": 1409373.0}, {"date": "2019-06-24", "close": 0.035, "volume": 1441976.0}, {"date": "2019-06-25", "close": 0.035, "volume": 1603117.0}, {"date": "2019-06-26", "close": 0.033, "volume": 1437272.0}, {"date": "2019-06-27", "close": 0.033, "volume": 476343.0}, {"date": "2019-06-28", "close": 0.032, "volume": 2569670.0}, {"date": "2019-07-01", "close": 0.031, "volume": 974975.0}, {"date": "2019-07-02", "close": 0.031, "volume": 957962.0}, {"date": "2019-07-03", "close": 0.031, "volume": 413637.0}, {"date": "2019-07-04", "close": 0.032, "volume": 1186415.0}, {"date": "2019-07-05", "close": 0.031, "volume": 879315.0}, {"date": "2019-07-08", "close": 0.031, "volume": 1333984.0}, {"date": "2019-07-09", "close": 0.029, "volume": 1703968.0}, {"date": "2019-07-10", "close": 0.029, "volume": 1225062.0}, {"date": "2019-07-11", "close": 0.03, "volume": 1081813.0}, {"date": "2019-07-12", "close": 0.029, "volume": 927990.0}, {"date": "2019-07-15", "close": 0.029, "volume": 420724.0}, {"date": "2019-07-16", "close": 0.03, "volume": 4254074.0}, {"date": "2019-07-17", "close": 0.032, "volume": 1152220.0}, {"date": "2019-07-18", "close": 0.031, "volume": 868409.0}, {"date": "2019-07-19", "close": 0.03, "volume": 1426957.0}, {"date": "2019-07-22", "close": 0.029, "volume": 905282.0}, {"date": "2019-07-23", "close": 0.032, "volume": 2689122.0}, {"date": "2019-07-24", "close": 0.036, "volume": 2078910.0}, {"date": "2019-07-25", "close": 0.04, "volume": 4075855.0}, {"date": "2019-07-26", "close": 0.038, "volume": 1348555.0}, {"date": "2019-07-29", "close": 0.036, "volume": 1097130.0}, {"date": "2019-07-30", "close": 0.034, "volume": 1003592.0}, {"date": "2019-07-31", "close": 0.035, "volume": 806484.0}, {"date": "2019-08-01", "close": 0.031, "volume": 7938186.0}, {"date": "2019-08-02", "close": 0.032, "volume": 4004645.0}, {"date": "2019-08-05", "close": 0.031, "volume": 949708.0}, {"date": "2019-08-06", "close": 0.028, "volume": 6596546.0}, {"date": "2019-08-07", "close": 0.03, "volume": 2813408.0}, {"date": "2019-08-08", "close": 0.033, "volume": 5842680.0}, {"date": "2019-08-09", "close": 0.031, "volume": 1913232.0}, {"date": "2019-08-12", "close": 0.031, "volume": 794816.0}, {"date": "2019-08-13", "close": 0.03, "volume": 1187763.0}, {"date": "2019-08-14", "close": 0.03, "volume": 1213220.0}, {"date": "2019-08-15", "close": 0.029, "volume": 2704796.0}, {"date": "2019-08-16", "close": 0.028, "volume": 2097717.0}, {"date": "2019-08-19", "close": 0.029, "volume": 2077221.0}, {"date": "2019-08-20", "close": 0.028, "volume": 4094759.0}, {"date": "2019-08-21", "close": 0.028, "volume": 1738894.0}, {"date": "2019-08-22", "close": 0.027, "volume": 2762834.0}, {"date": "2019-08-23", "close": 0.027, "volume": 356124.0}, {"date": "2019-08-26", "close": 0.028, "volume": 2731366.0}, {"date": "2019-08-27", "close": 0.028, "volume": 665092.0}, {"date": "2019-08-28", "close": 0.027, "volume": 1487627.0}, {"date": "2019-08-29", "close": 0.027, "volume": 677868.0}, {"date": "2019-08-30", "close": 0.028, "volume": 277143.0}, {"date": "2019-09-02", "close": 0.027, "volume": 751129.0}, {"date": "2019-09-03", "close": 0.027, "volume": 610239.0}, {"date": "2019-09-04", "close": 0.028, "volume": 760638.0}, {"date": "2019-09-05", "close": 0.028, "volume": 642761.0}, {"date": "2019-09-06", "close": 0.027, "volume": 589373.0}, {"date": "2019-09-09", "close": 0.027, "volume": 1847951.0}, {"date": "2019-09-10", "close": 0.029, "volume": 557614.0}, {"date": "2019-09-11", "close": 0.029, "volume": 664818.0}, {"date": "2019-09-12", "close": 0.029, "volume": 996447.0}, {"date": "2019-09-13", "close": 0.033, "volume": 3779366.0}, {"date": "2019-09-16", "close": 0.033, "volume": 3174409.0}, {"date": "2019-09-17", "close": 0.034, "volume": 1067735.0}, {"date": "2019-09-18", "close": 0.035, "volume": 3060484.0}, {"date": "2019-09-19", "close": 0.034, "volume": 345860.0}, {"date": "2019-09-20", "close": 0.032, "volume": 676756.0}, {"date": "2019-09-23", "close": 0.035, "volume": 459624.0}, {"date": "2019-09-24", "close": 0.04, "volume": 3556041.0}, {"date": "2019-09-25", "close": 0.046, "volume": 7744429.0}, {"date": "2019-09-26", "close": 0.044, "volume": 2346673.0}, {"date": "2019-09-27", "close": 0.044, "volume": 552362.0}, {"date": "2019-09-30", "close": 0.038, "volume": 2560055.0}, {"date": "2019-10-01", "close": 0.04, "volume": 373090.0}, {"date": "2019-10-02", "close": 0.039, "volume": 1677157.0}, {"date": "2019-10-03", "close": 0.038, "volume": 1224560.0}, {"date": "2019-10-04", "close": 0.038, "volume": 371145.0}, {"date": "2019-10-07", "close": 0.037, "volume": 326847.0}, {"date": "2019-10-08", "close": 0.037, "volume": 904281.0}, {"date": "2019-10-09", "close": 0.039, "volume": 1426489.0}, {"date": "2019-10-15", "close": 0.038, "volume": 1091921.0}, {"date": "2019-10-16", "close": 0.036, "volume": 4716953.0}, {"date": "2019-10-17", "close": 0.034, "volume": 460011.0}, {"date": "2019-10-18", "close": 0.035, "volume": 506456.0}, {"date": "2019-10-21", "close": 0.033, "volume": 858423.0}, {"date": "2019-10-22", "close": 0.035, "volume": 622400.0}, {"date": "2019-10-23", "close": 0.033, "volume": 4957676.0}, {"date": "2019-10-24", "close": 0.031, "volume": 6013134.0}, {"date": "2019-10-25", "close": 0.03, "volume": 3030163.0}, {"date": "2019-10-28", "close": 0.029, "volume": 2555372.0}, {"date": "2019-10-29", "close": 0.03, "volume": 1044484.0}, {"date": "2019-10-30", "close": 0.03, "volume": 1530870.0}, {"date": "2019-10-31", "close": 0.03, "volume": 1464433.0}, {"date": "2019-11-01", "close": 0.03, "volume": 384323.0}, {"date": "2019-11-04", "close": 0.03, "volume": 2155664.0}, {"date": "2019-11-05", "close": 0.031, "volume": 438540.0}, {"date": "2019-11-06", "close": 0.03, "volume": 1104090.0}, {"date": "2019-11-07", "close": 0.03, "volume": 971324.0}, {"date": "2019-11-08", "close": 0.029, "volume": 2262973.0}, {"date": "2019-11-11", "close": 0.028, "volume": 1928114.0}, {"date": "2019-11-12", "close": 0.029, "volume": 1323209.0}, {"date": "2019-11-13", "close": 0.029, "volume": 188088.0}, {"date": "2019-11-14", "close": 0.029, "volume": 615217.0}, {"date": "2019-11-15", "close": 0.028, "volume": 108940.0}, {"date": "2019-11-18", "close": 0.029, "volume": 274419.0}, {"date": "2019-11-20", "close": 0.029, "volume": 2771357.0}, {"date": "2019-11-21", "close": 0.029, "volume": 1914934.0}, {"date": "2019-11-22", "close": 0.028, "volume": 441736.0}, {"date": "2019-11-25", "close": 0.028, "volume": 1416980.0}, {"date": "2019-11-26", "close": 0.028, "volume": 667425.0}, {"date": "2019-11-27", "close": 0.028, "volume": 2192625.0}, {"date": "2019-11-28", "close": 0.028, "volume": 533983.0}, {"date": "2019-11-29", "close": 0.028, "volume": 187037.0}, {"date": "2019-12-02", "close": 0.028, "volume": 661542.0}, {"date": "2019-12-03", "close": 0.029, "volume": 2704157.0}, {"date": "2019-12-04", "close": 0.029, "volume": 162878.0}, {"date": "2019-12-05", "close": 0.028, "volume": 1044471.0}, {"date": "2019-12-06", "close": 0.027, "volume": 1758571.0}, {"date": "2019-12-09", "close": 0.024, "volume": 4778720.0}, {"date": "2019-12-10", "close": 0.022, "volume": 2729758.0}, {"date": "2019-12-11", "close": 0.022, "volume": 3524591.0}, {"date": "2019-12-12", "close": 0.023, "volume": 2232306.0}, {"date": "2019-12-13", "close": 0.023, "volume": 1413074.0}, {"date": "2019-12-16", "close": 0.023, "volume": 1328153.0}, {"date": "2019-12-17", "close": 0.024, "volume": 258866.0}, {"date": "2019-12-18", "close": 0.023, "volume": 229999.0}, {"date": "2019-12-19", "close": 0.02, "volume": 4054558.0}, {"date": "2019-12-20", "close": 0.025, "volume": 5582851.0}, {"date": "2019-12-23", "close": 0.024, "volume": 522098.0}, {"date": "2019-12-24", "close": 0.026, "volume": 1058015.0}, {"date": "2019-12-27", "close": 0.028, "volume": 820210.0}, {"date": "2019-12-30", "close": 0.027, "volume": 185324.0}, {"date": "2019-12-31", "close": 0.026, "volume": 775357.0}, {"date": "2020-01-02", "close": 0.028, "volume": 338037.0}, {"date": "2020-01-03", "close": 0.026, "volume": 2077614.0}, {"date": "2020-01-06", "close": 0.025, "volume": 978018.0}, {"date": "2020-01-07", "close": 0.025, "volume": 838542.0}, {"date": "2020-01-08", "close": 0.025, "volume": 1262349.0}, {"date": "2020-01-09", "close": 0.028, "volume": 4871542.0}, {"date": "2020-01-10", "close": 0.025, "volume": 1177163.0}, {"date": "2020-01-13", "close": 0.026, "volume": 276256.0}, {"date": "2020-01-14", "close": 0.027, "volume": 358533.0}, {"date": "2020-01-15", "close": 0.026, "volume": 31741.0}, {"date": "2020-01-16", "close": 0.026, "volume": 293230.0}, {"date": "2020-01-17", "close": 0.027, "volume": 882682.0}, {"date": "2020-01-20", "close": 0.026, "volume": 509888.0}, {"date": "2020-01-21", "close": 0.026, "volume": 3195647.0}, {"date": "2020-01-22", "close": 0.029, "volume": 2282413.0}, {"date": "2020-01-23", "close": 0.028, "volume": 2011384.0}, {"date": "2020-01-29", "close": 0.026, "volume": 3348305.0}, {"date": "2020-01-30", "close": 0.027, "volume": 2277521.0}, {"date": "2020-01-31", "close": 0.027, "volume": 4736649.0}, {"date": "2020-02-03", "close": 0.029, "volume": 3302025.0}, {"date": "2020-02-04", "close": 0.028, "volume": 1157529.0}, {"date": "2020-02-05", "close": 0.026, "volume": 2543898.0}, {"date": "2020-02-06", "close": 0.027, "volume": 1217289.0}, {"date": "2020-02-07", "close": 0.028, "volume": 4912830.0}, {"date": "2020-02-10", "close": 0.029, "volume": 3336912.0}, {"date": "2020-02-11", "close": 0.038, "volume": 22701076.0}, {"date": "2020-02-12", "close": 0.03, "volume": 22727209.0}, {"date": "2020-02-13", "close": 0.032, "volume": 9486121.0}, {"date": "2020-02-14", "close": 0.031, "volume": 3266222.0}, {"date": "2020-02-17", "close": 0.031, "volume": 4833175.0}, {"date": "2020-02-18", "close": 0.033, "volume": 4186629.0}, {"date": "2020-02-19", "close": 0.037, "volume": 7419442.0}, {"date": "2020-02-20", "close": 0.034, "volume": 8536475.0}, {"date": "2020-02-21", "close": 0.035, "volume": 2398195.0}, {"date": "2020-02-24", "close": 0.035, "volume": 4452906.0}, {"date": "2020-02-25", "close": 0.033, "volume": 6479159.0}, {"date": "2020-02-26", "close": 0.032, "volume": 6189418.0}, {"date": "2020-02-27", "close": 0.03, "volume": 2465233.0}, {"date": "2020-02-28", "close": 0.027, "volume": 4914049.0}, {"date": "2020-03-02", "close": 0.027, "volume": 4293233.0}, {"date": "2020-03-03", "close": 0.028, "volume": 3155826.0}, {"date": "2020-03-04", "close": 0.028, "volume": 2165390.0}, {"date": "2020-03-05", "close": 0.029, "volume": 4488249.0}, {"date": "2020-03-06", "close": 0.029, "volume": 424707.0}, {"date": "2020-03-09", "close": 0.028, "volume": 3938083.0}, {"date": "2020-03-10", "close": 0.029, "volume": 4637447.0}, {"date": "2020-03-11", "close": 0.027, "volume": 2542288.0}, {"date": "2020-03-12", "close": 0.028, "volume": 1825941.0}, {"date": "2020-03-13", "close": 0.025, "volume": 3275982.0}, {"date": "2020-03-16", "close": 0.023, "volume": 3525691.0}, {"date": "2020-03-17", "close": 0.024, "volume": 1684372.0}, {"date": "2020-03-18", "close": 0.022, "volume": 1152469.0}, {"date": "2020-03-19", "close": 0.02, "volume": 1676579.0}, {"date": "2020-03-20", "close": 0.02, "volume": 2258536.0}, {"date": "2020-03-23", "close": 0.016, "volume": 3758105.0}, {"date": "2020-03-24", "close": 0.02, "volume": 1097471.0}, {"date": "2020-03-25", "close": 0.02, "volume": 4584590.0}, {"date": "2020-03-26", "close": 0.023, "volume": 1087019.0}, {"date": "2020-03-27", "close": 0.021, "volume": 2882043.0}, {"date": "2020-03-30", "close": 0.022, "volume": 1611808.0}, {"date": "2020-03-31", "close": 0.021, "volume": 1032993.0}, {"date": "2020-04-01", "close": 0.021, "volume": 937654.0}, {"date": "2020-04-02", "close": 0.021, "volume": 849753.0}, {"date": "2020-04-03", "close": 0.021, "volume": 325046.0}, {"date": "2020-04-06", "close": 0.021, "volume": 250377.0}, {"date": "2020-04-07", "close": 0.021, "volume": 491533.0}, {"date": "2020-04-08", "close": 0.022, "volume": 2411827.0}, {"date": "2020-04-09", "close": 0.022, "volume": 606299.0}, {"date": "2020-04-14", "close": 0.023, "volume": 4618218.0}, {"date": "2020-04-15", "close": 0.024, "volume": 2905900.0}, {"date": "2020-04-16", "close": 0.023, "volume": 4697717.0}, {"date": "2020-04-17", "close": 0.024, "volume": 1873654.0}, {"date": "2020-04-20", "close": 0.023, "volume": 2900304.0}, {"date": "2020-04-21", "close": 0.024, "volume": 4494189.0}, {"date": "2020-04-22", "close": 0.026, "volume": 1866686.0}, {"date": "2020-04-23", "close": 0.028, "volume": 2014809.0}, {"date": "2020-04-24", "close": 0.036, "volume": 12565708.0}, {"date": "2020-04-27", "close": 0.031, "volume": 4656542.0}, {"date": "2020-04-28", "close": 0.032, "volume": 2194491.0}, {"date": "2020-04-29", "close": 0.033, "volume": 1932969.0}, {"date": "2020-04-30", "close": 0.034, "volume": 3643543.0}, {"date": "2020-05-01", "close": 0.031, "volume": 1849432.0}, {"date": "2020-05-04", "close": 0.03, "volume": 1235281.0}, {"date": "2020-05-05", "close": 0.031, "volume": 1145959.0}, {"date": "2020-05-06", "close": 0.031, "volume": 1832762.0}, {"date": "2020-05-07", "close": 0.03, "volume": 2589851.0}, {"date": "2020-05-08", "close": 0.03, "volume": 853147.0}, {"date": "2020-05-11", "close": 0.029, "volume": 1264041.0}, {"date": "2020-05-12", "close": 0.029, "volume": 1877096.0}, {"date": "2020-05-13", "close": 0.028, "volume": 1378138.0}, {"date": "2020-05-14", "close": 0.027, "volume": 3263512.0}, {"date": "2020-05-15", "close": 0.028, "volume": 1551504.0}, {"date": "2020-05-18", "close": 0.03, "volume": 2826105.0}, {"date": "2020-05-19", "close": 0.029, "volume": 539323.0}, {"date": "2020-05-20", "close": 0.031, "volume": 2349243.0}, {"date": "2020-05-21", "close": 0.028, "volume": 2248766.0}, {"date": "2020-05-22", "close": 0.029, "volume": 2001139.0}, {"date": "2020-05-25", "close": 0.028, "volume": 801719.0}, {"date": "2020-05-26", "close": 0.03, "volume": 549158.0}, {"date": "2020-05-27", "close": 0.028, "volume": 879144.0}, {"date": "2020-05-28", "close": 0.029, "volume": 2446366.0}, {"date": "2020-05-29", "close": 0.03, "volume": 1971423.0}, {"date": "2020-06-01", "close": 0.032, "volume": 4374902.0}, {"date": "2020-06-02", "close": 0.032, "volume": 2304260.0}, {"date": "2020-06-03", "close": 0.031, "volume": 2705065.0}, {"date": "2020-06-04", "close": 0.031, "volume": 1593787.0}, {"date": "2020-06-05", "close": 0.033, "volume": 6885352.0}, {"date": "2020-06-09", "close": 0.036, "volume": 9784080.0}, {"date": "2020-06-10", "close": 0.039, "volume": 10561103.0}, {"date": "2020-06-11", "close": 0.037, "volume": 12232152.0}, {"date": "2020-06-12", "close": 0.036, "volume": 9579287.0}, {"date": "2020-06-15", "close": 0.036, "volume": 5848834.0}, {"date": "2020-06-16", "close": 0.04, "volume": 7029691.0}, {"date": "2020-06-17", "close": 0.039, "volume": 7351035.0}, {"date": "2020-06-18", "close": 0.042, "volume": 6916994.0}, {"date": "2020-06-19", "close": 0.049, "volume": 14958277.0}, {"date": "2020-06-22", "close": 0.06, "volume": 16939620.0}, {"date": "2020-06-23", "close": 0.061, "volume": 17208461.0}, {"date": "2020-06-24", "close": 0.07, "volume": 12011459.0}, {"date": "2020-06-25", "close": 0.065, "volume": 8305013.0}, {"date": "2020-06-26", "close": 0.065, "volume": 3711658.0}, {"date": "2020-06-29", "close": 0.059, "volume": 7500668.0}, {"date": "2020-06-30", "close": 0.058, "volume": 7798124.0}, {"date": "2020-07-01", "close": 0.064, "volume": 5956938.0}, {"date": "2020-07-02", "close": 0.063, "volume": 3621721.0}, {"date": "2020-07-03", "close": 0.065, "volume": 2202251.0}, {"date": "2020-07-06", "close": 0.056, "volume": 6083310.0}, {"date": "2020-07-07", "close": 0.06, "volume": 6936581.0}, {"date": "2020-07-08", "close": 0.062, "volume": 4634854.0}, {"date": "2020-07-09", "close": 0.07, "volume": 9841186.0}, {"date": "2020-07-10", "close": 0.08, "volume": 15495446.0}, {"date": "2020-07-17", "close": 0.081, "volume": 10893984.0}, {"date": "2020-07-20", "close": 0.072, "volume": 11070978.0}, {"date": "2020-07-21", "close": 0.072, "volume": 10092727.0}, {"date": "2020-07-22", "close": 0.07, "volume": 4382983.0}, {"date": "2020-07-23", "close": 0.078, "volume": 4452263.0}, {"date": "2020-07-24", "close": 0.076, "volume": 6378042.0}, {"date": "2020-07-27", "close": 0.078, "volume": 3359286.0}, {"date": "2020-07-28", "close": 0.076, "volume": 6422342.0}, {"date": "2020-07-29", "close": 0.079, "volume": 3449631.0}, {"date": "2020-07-30", "close": 0.082, "volume": 6459896.0}, {"date": "2020-07-31", "close": 0.086, "volume": 9036018.0}, {"date": "2020-08-03", "close": 0.085, "volume": 8244043.0}, {"date": "2020-08-04", "close": 0.089, "volume": 9588859.0}, {"date": "2020-08-05", "close": 0.099, "volume": 14579124.0}, {"date": "2020-08-06", "close": 0.1, "volume": 11082275.0}, {"date": "2020-08-07", "close": 0.096, "volume": 7356163.0}, {"date": "2020-08-10", "close": 0.096, "volume": 4481075.0}, {"date": "2020-08-11", "close": 0.09, "volume": 3665947.0}, {"date": "2020-08-12", "close": 0.077, "volume": 14252062.0}, {"date": "2020-08-13", "close": 0.08, "volume": 3283222.0}, {"date": "2020-08-14", "close": 0.085, "volume": 6551441.0}, {"date": "2020-08-17", "close": 0.085, "volume": 3985441.0}, {"date": "2020-08-18", "close": 0.087, "volume": 3717739.0}, {"date": "2020-08-19", "close": 0.087, "volume": 1944068.0}, {"date": "2020-08-20", "close": 0.083, "volume": 1805002.0}, {"date": "2020-08-21", "close": 0.082, "volume": 1148397.0}, {"date": "2020-08-24", "close": 0.084, "volume": 1468641.0}, {"date": "2020-08-25", "close": 0.082, "volume": 1613798.0}, {"date": "2020-08-26", "close": 0.079, "volume": 2019686.0}, {"date": "2020-08-27", "close": 0.083, "volume": 1496047.0}, {"date": "2020-08-28", "close": 0.082, "volume": 966064.0}, {"date": "2020-08-31", "close": 0.08, "volume": 4801854.0}, {"date": "2020-09-01", "close": 0.079, "volume": 741793.0}, {"date": "2020-09-02", "close": 0.079, "volume": 1787344.0}, {"date": "2020-09-03", "close": 0.078, "volume": 1868800.0}, {"date": "2020-09-04", "close": 0.079, "volume": 1196124.0}, {"date": "2020-09-07", "close": 0.079, "volume": 1038434.0}, {"date": "2020-09-08", "close": 0.078, "volume": 1074937.0}, {"date": "2020-09-09", "close": 0.076, "volume": 797142.0}, {"date": "2020-09-10", "close": 0.075, "volume": 3551483.0}, {"date": "2020-09-11", "close": 0.074, "volume": 1454730.0}, {"date": "2020-09-14", "close": 0.073, "volume": 4977050.0}, {"date": "2020-09-15", "close": 0.074, "volume": 5246593.0}, {"date": "2020-09-16", "close": 0.077, "volume": 4551909.0}, {"date": "2020-09-17", "close": 0.084, "volume": 7198874.0}, {"date": "2020-09-18", "close": 0.1, "volume": 12180117.0}, {"date": "2020-09-21", "close": 0.11, "volume": 20405324.0}, {"date": "2020-09-22", "close": 0.105, "volume": 6716185.0}, {"date": "2020-09-23", "close": 0.11, "volume": 8242844.0}, {"date": "2020-09-24", "close": 0.11, "volume": 9730738.0}, {"date": "2020-09-25", "close": 0.11, "volume": 4177928.0}, {"date": "2020-09-28", "close": 0.11, "volume": 2072906.0}, {"date": "2020-09-29", "close": 0.1, "volume": 1460979.0}, {"date": "2020-09-30", "close": 0.105, "volume": 3235913.0}, {"date": "2020-10-01", "close": 0.13, "volume": 7463161.0}, {"date": "2020-10-02", "close": 0.135, "volume": 6550498.0}, {"date": "2020-10-05", "close": 0.135, "volume": 4222503.0}, {"date": "2020-10-06", "close": 0.135, "volume": 2277584.0}, {"date": "2020-10-07", "close": 0.145, "volume": 6481414.0}, {"date": "2020-10-08", "close": 0.15, "volume": 8814261.0}, {"date": "2020-10-09", "close": 0.155, "volume": 4132447.0}, {"date": "2020-10-12", "close": 0.15, "volume": 4922895.0}, {"date": "2020-10-13", "close": 0.15, "volume": 5461734.0}, {"date": "2020-10-14", "close": 0.15, "volume": 3921299.0}, {"date": "2020-10-15", "close": 0.15, "volume": 6088032.0}, {"date": "2020-10-16", "close": 0.15, "volume": 2247449.0}, {"date": "2020-10-19", "close": 0.15, "volume": 1626998.0}, {"date": "2020-10-20", "close": 0.15, "volume": 2788004.0}, {"date": "2020-10-21", "close": 0.15, "volume": 8363974.0}, {"date": "2020-10-22", "close": 0.15, "volume": 4360287.0}, {"date": "2020-10-23", "close": 0.16, "volume": 5006608.0}, {"date": "2020-10-26", "close": 0.155, "volume": 2651693.0}, {"date": "2020-10-27", "close": 0.15, "volume": 5520697.0}, {"date": "2020-10-28", "close": 0.15, "volume": 1189010.0}, {"date": "2020-10-29", "close": 0.15, "volume": 4789644.0}, {"date": "2020-10-30", "close": 0.14, "volume": 3770496.0}, {"date": "2020-11-02", "close": 0.12, "volume": 5620156.0}, {"date": "2020-11-03", "close": 0.12, "volume": 4452150.0}, {"date": "2020-11-04", "close": 0.12, "volume": 3098194.0}, {"date": "2020-11-05", "close": 0.125, "volume": 2488798.0}, {"date": "2020-11-06", "close": 0.135, "volume": 2581735.0}, {"date": "2020-11-09", "close": 0.135, "volume": 2527283.0}, {"date": "2020-11-10", "close": 0.145, "volume": 5672531.0}, {"date": "2020-11-11", "close": 0.145, "volume": 2395758.0}, {"date": "2020-11-12", "close": 0.145, "volume": 2227186.0}, {"date": "2020-11-13", "close": 0.13, "volume": 5197236.0}, {"date": "2020-11-16", "close": 0.135, "volume": 1396372.0}, {"date": "2020-11-17", "close": 0.135, "volume": 3459202.0}, {"date": "2020-11-18", "close": 0.125, "volume": 1922531.0}, {"date": "2020-11-19", "close": 0.11, "volume": 4018768.0}, {"date": "2020-11-20", "close": 0.125, "volume": 2868055.0}, {"date": "2020-11-23", "close": 0.13, "volume": 3781178.0}, {"date": "2020-11-24", "close": 0.12, "volume": 4014536.0}, {"date": "2020-11-25", "close": 0.12, "volume": 2182464.0}, {"date": "2020-11-26", "close": 0.115, "volume": 4163066.0}, {"date": "2020-11-27", "close": 0.12, "volume": 1241330.0}, {"date": "2020-11-30", "close": 0.12, "volume": 926266.0}, {"date": "2020-12-01", "close": 0.11, "volume": 1802179.0}, {"date": "2020-12-02", "close": 0.115, "volume": 649443.0}, {"date": "2020-12-03", "close": 0.115, "volume": 1750145.0}, {"date": "2020-12-04", "close": 0.115, "volume": 1342286.0}, {"date": "2020-12-07", "close": 0.12, "volume": 1592882.0}, {"date": "2020-12-08", "close": 0.125, "volume": 4247918.0}, {"date": "2020-12-09", "close": 0.13, "volume": 2244375.0}, {"date": "2020-12-10", "close": 0.135, "volume": 2285464.0}, {"date": "2020-12-11", "close": 0.135, "volume": 2400064.0}, {"date": "2020-12-14", "close": 0.135, "volume": 2460957.0}, {"date": "2020-12-15", "close": 0.13, "volume": 1528827.0}, {"date": "2020-12-16", "close": 0.13, "volume": 9701030.0}, {"date": "2020-12-17", "close": 0.11, "volume": 11081217.0}, {"date": "2020-12-18", "close": 0.12, "volume": 4302456.0}, {"date": "2020-12-21", "close": 0.115, "volume": 2514821.0}, {"date": "2020-12-22", "close": 0.11, "volume": 2519060.0}, {"date": "2020-12-23", "close": 0.11, "volume": 1093082.0}, {"date": "2020-12-24", "close": 0.115, "volume": 610047.0}, {"date": "2020-12-29", "close": 0.115, "volume": 834187.0}, {"date": "2020-12-30", "close": 0.11, "volume": 318568.0}, {"date": "2020-12-31", "close": 0.115, "volume": 681529.0}, {"date": "2021-01-04", "close": 0.12, "volume": 2621582.0}, {"date": "2021-01-05", "close": 0.145, "volume": 6134652.0}, {"date": "2021-01-06", "close": 0.135, "volume": 3642471.0}, {"date": "2021-01-07", "close": 0.145, "volume": 1329970.0}, {"date": "2021-01-08", "close": 0.145, "volume": 1510424.0}, {"date": "2021-01-11", "close": 0.13, "volume": 3052223.0}, {"date": "2021-01-12", "close": 0.13, "volume": 1615489.0}, {"date": "2021-01-13", "close": 0.13, "volume": 440950.0}, {"date": "2021-01-14", "close": 0.135, "volume": 1816953.0}, {"date": "2021-01-15", "close": 0.135, "volume": 798972.0}, {"date": "2021-01-18", "close": 0.14, "volume": 1682624.0}, {"date": "2021-01-19", "close": 0.135, "volume": 781534.0}, {"date": "2021-01-20", "close": 0.135, "volume": 512586.0}, {"date": "2021-01-21", "close": 0.135, "volume": 2290138.0}, {"date": "2021-01-22", "close": 0.135, "volume": 1845047.0}, {"date": "2021-01-25", "close": 0.13, "volume": 1518504.0}, {"date": "2021-01-27", "close": 0.125, "volume": 1102389.0}, {"date": "2021-01-28", "close": 0.12, "volume": 2547646.0}, {"date": "2021-01-29", "close": 0.12, "volume": 1554197.0}, {"date": "2021-02-01", "close": 0.115, "volume": 2922468.0}, {"date": "2021-02-02", "close": 0.11, "volume": 1473539.0}, {"date": "2021-02-03", "close": 0.115, "volume": 1041959.0}, {"date": "2021-02-04", "close": 0.11, "volume": 2857339.0}, {"date": "2021-02-05", "close": 0.105, "volume": 1058015.0}, {"date": "2021-02-08", "close": 0.095, "volume": 7560707.0}, {"date": "2021-02-09", "close": 0.095, "volume": 2399690.0}, {"date": "2021-02-10", "close": 0.089, "volume": 5574172.0}, {"date": "2021-02-11", "close": 0.091, "volume": 5164019.0}, {"date": "2021-02-12", "close": 0.095, "volume": 2309761.0}, {"date": "2021-02-15", "close": 0.095, "volume": 1023890.0}, {"date": "2021-02-16", "close": 0.091, "volume": 2883982.0}, {"date": "2021-02-17", "close": 0.09, "volume": 1899991.0}, {"date": "2021-02-18", "close": 0.084, "volume": 2054069.0}, {"date": "2021-02-19", "close": 0.081, "volume": 1615057.0}, {"date": "2021-02-22", "close": 0.082, "volume": 1609511.0}, {"date": "2021-02-23", "close": 0.083, "volume": 1220179.0}, {"date": "2021-02-24", "close": 0.082, "volume": 1081069.0}, {"date": "2021-02-25", "close": 0.081, "volume": 954411.0}, {"date": "2021-02-26", "close": 0.082, "volume": 1410335.0}, {"date": "2021-03-01", "close": 0.08, "volume": 621413.0}, {"date": "2021-03-02", "close": 0.075, "volume": 1410038.0}, {"date": "2021-03-03", "close": 0.071, "volume": 1712336.0}, {"date": "2021-03-04", "close": 0.074, "volume": 1611844.0}, {"date": "2021-03-05", "close": 0.072, "volume": 1801004.0}, {"date": "2021-03-08", "close": 0.071, "volume": 1058155.0}, {"date": "2021-03-09", "close": 0.072, "volume": 3116538.0}, {"date": "2021-03-10", "close": 0.07, "volume": 1143098.0}, {"date": "2021-03-11", "close": 0.075, "volume": 2445425.0}, {"date": "2021-03-12", "close": 0.082, "volume": 2597303.0}, {"date": "2021-03-15", "close": 0.081, "volume": 1280047.0}, {"date": "2021-03-16", "close": 0.08, "volume": 919803.0}, {"date": "2021-03-17", "close": 0.081, "volume": 1109844.0}, {"date": "2021-03-18", "close": 0.085, "volume": 944859.0}, {"date": "2021-03-19", "close": 0.084, "volume": 278075.0}, {"date": "2021-03-22", "close": 0.082, "volume": 677554.0}, {"date": "2021-03-23", "close": 0.081, "volume": 627880.0}, {"date": "2021-03-24", "close": 0.078, "volume": 841066.0}, {"date": "2021-03-25", "close": 0.075, "volume": 1403580.0}, {"date": "2021-03-26", "close": 0.075, "volume": 875249.0}, {"date": "2021-03-29", "close": 0.074, "volume": 1008317.0}, {"date": "2021-03-30", "close": 0.075, "volume": 804039.0}, {"date": "2021-03-31", "close": 0.075, "volume": 923723.0}, {"date": "2021-04-01", "close": 0.081, "volume": 2914757.0}, {"date": "2021-04-06", "close": 0.084, "volume": 911505.0}, {"date": "2021-04-07", "close": 0.088, "volume": 2081527.0}, {"date": "2021-04-08", "close": 0.091, "volume": 2628159.0}, {"date": "2021-04-09", "close": 0.097, "volume": 2958466.0}, {"date": "2021-04-12", "close": 0.098, "volume": 2010406.0}, {"date": "2021-04-13", "close": 0.096, "volume": 1498895.0}, {"date": "2021-04-14", "close": 0.09, "volume": 2761110.0}, {"date": "2021-04-15", "close": 0.093, "volume": 210210.0}, {"date": "2021-04-16", "close": 0.096, "volume": 535763.0}, {"date": "2021-04-19", "close": 0.099, "volume": 1769594.0}, {"date": "2021-04-20", "close": 0.094, "volume": 412203.0}, {"date": "2021-04-21", "close": 0.089, "volume": 2908786.0}, {"date": "2021-04-22", "close": 0.086, "volume": 969062.0}, {"date": "2021-04-23", "close": 0.091, "volume": 2015620.0}, {"date": "2021-04-26", "close": 0.09, "volume": 226135.0}, {"date": "2021-04-27", "close": 0.093, "volume": 1981839.0}, {"date": "2021-04-28", "close": 0.098, "volume": 3460387.0}, {"date": "2021-04-29", "close": 0.105, "volume": 4030363.0}, {"date": "2021-04-30", "close": 0.115, "volume": 6280812.0}, {"date": "2021-05-03", "close": 0.105, "volume": 3124639.0}, {"date": "2021-05-04", "close": 0.11, "volume": 514081.0}, {"date": "2021-05-05", "close": 0.1, "volume": 1595860.0}, {"date": "2021-05-06", "close": 0.105, "volume": 897272.0}, {"date": "2021-05-07", "close": 0.096, "volume": 849485.0}, {"date": "2021-05-12", "close": 0.105, "volume": 3989405.0}, {"date": "2021-05-13", "close": 0.105, "volume": 1917046.0}, {"date": "2021-05-14", "close": 0.105, "volume": 229363.0}, {"date": "2021-05-17", "close": 0.105, "volume": 1737005.0}, {"date": "2021-05-20", "close": 0.062, "volume": 18321463.0}, {"date": "2021-05-21", "close": 0.057, "volume": 7518697.0}, {"date": "2021-05-24", "close": 0.06, "volume": 3309459.0}, {"date": "2021-05-25", "close": 0.06, "volume": 2864275.0}, {"date": "2021-05-26", "close": 0.06, "volume": 2579707.0}, {"date": "2021-05-27", "close": 0.059, "volume": 636600.0}, {"date": "2021-05-28", "close": 0.06, "volume": 865764.0}, {"date": "2021-06-03", "close": 0.07, "volume": 3401586.0}, {"date": "2021-06-04", "close": 0.072, "volume": 2771976.0}, {"date": "2021-06-07", "close": 0.069, "volume": 2026864.0}, {"date": "2021-06-08", "close": 0.063, "volume": 3087979.0}, {"date": "2021-06-09", "close": 0.063, "volume": 3484367.0}, {"date": "2021-06-10", "close": 0.061, "volume": 3892542.0}, {"date": "2021-06-11", "close": 0.059, "volume": 3667035.0}, {"date": "2021-06-15", "close": 0.063, "volume": 3656000.0}, {"date": "2021-06-16", "close": 0.061, "volume": 2702710.0}, {"date": "2021-06-17", "close": 0.058, "volume": 2388804.0}, {"date": "2021-06-18", "close": 0.059, "volume": 2086097.0}, {"date": "2021-06-21", "close": 0.057, "volume": 2846054.0}, {"date": "2021-06-22", "close": 0.056, "volume": 660995.0}, {"date": "2021-06-23", "close": 0.056, "volume": 1161543.0}, {"date": "2021-06-24", "close": 0.054, "volume": 1017172.0}, {"date": "2021-06-25", "close": 0.055, "volume": 2766258.0}, {"date": "2021-06-28", "close": 0.052, "volume": 1585560.0}, {"date": "2021-06-29", "close": 0.055, "volume": 2092100.0}, {"date": "2021-06-30", "close": 0.052, "volume": 2150853.0}, {"date": "2021-07-01", "close": 0.059, "volume": 1602011.0}, {"date": "2021-07-02", "close": 0.061, "volume": 1638730.0}, {"date": "2021-07-05", "close": 0.061, "volume": 1083792.0}, {"date": "2021-07-06", "close": 0.058, "volume": 1035702.0}, {"date": "2021-07-07", "close": 0.06, "volume": 655433.0}, {"date": "2021-07-08", "close": 0.06, "volume": 611752.0}, {"date": "2021-07-09", "close": 0.058, "volume": 709118.0}, {"date": "2021-07-12", "close": 0.059, "volume": 2343845.0}, {"date": "2021-07-13", "close": 0.057, "volume": 277494.0}, {"date": "2021-07-14", "close": 0.055, "volume": 577916.0}, {"date": "2021-07-15", "close": 0.055, "volume": 701194.0}, {"date": "2021-07-16", "close": 0.055, "volume": 5590505.0}, {"date": "2021-07-19", "close": 0.055, "volume": 805318.0}, {"date": "2021-07-20", "close": 0.053, "volume": 2357822.0}, {"date": "2021-07-21", "close": 0.055, "volume": 2968482.0}, {"date": "2021-07-22", "close": 0.053, "volume": 1030650.0}, {"date": "2021-07-23", "close": 0.054, "volume": 1242772.0}, {"date": "2021-07-26", "close": 0.053, "volume": 285592.0}, {"date": "2021-07-27", "close": 0.053, "volume": 414442.0}, {"date": "2021-07-28", "close": 0.055, "volume": 323012.0}, {"date": "2021-07-29", "close": 0.053, "volume": 1769381.0}, {"date": "2021-07-30", "close": 0.058, "volume": 2086713.0}, {"date": "2021-08-02", "close": 0.055, "volume": 3225882.0}, {"date": "2021-08-03", "close": 0.055, "volume": 502021.0}, {"date": "2021-08-04", "close": 0.058, "volume": 4036426.0}, {"date": "2021-08-05", "close": 0.056, "volume": 1660658.0}, {"date": "2021-08-06", "close": 0.061, "volume": 4157331.0}, {"date": "2021-08-09", "close": 0.061, "volume": 2448183.0}, {"date": "2021-08-10", "close": 0.059, "volume": 4774908.0}, {"date": "2021-08-11", "close": 0.061, "volume": 1715214.0}, {"date": "2021-08-12", "close": 0.058, "volume": 1944167.0}, {"date": "2021-08-13", "close": 0.059, "volume": 303746.0}, {"date": "2021-08-16", "close": 0.063, "volume": 4566111.0}, {"date": "2021-08-17", "close": 0.063, "volume": 4916273.0}, {"date": "2021-08-18", "close": 0.062, "volume": 3298756.0}, {"date": "2021-08-19", "close": 0.063, "volume": 555559.0}, {"date": "2021-08-20", "close": 0.062, "volume": 5455669.0}, {"date": "2021-08-23", "close": 0.062, "volume": 3462987.0}, {"date": "2021-08-24", "close": 0.066, "volume": 2919542.0}, {"date": "2021-08-25", "close": 0.065, "volume": 2723063.0}, {"date": "2021-08-26", "close": 0.068, "volume": 1808423.0}, {"date": "2021-08-27", "close": 0.076, "volume": 5220685.0}, {"date": "2021-08-30", "close": 0.078, "volume": 2386795.0}, {"date": "2021-08-31", "close": 0.08, "volume": 1838477.0}, {"date": "2021-09-01", "close": 0.087, "volume": 3510227.0}, {"date": "2021-09-02", "close": 0.084, "volume": 3315346.0}, {"date": "2021-09-03", "close": 0.091, "volume": 2970604.0}, {"date": "2021-09-06", "close": 0.09, "volume": 745491.0}, {"date": "2021-09-07", "close": 0.094, "volume": 1102295.0}, {"date": "2021-09-08", "close": 0.095, "volume": 4594893.0}, {"date": "2021-09-09", "close": 0.091, "volume": 3157866.0}, {"date": "2021-09-10", "close": 0.085, "volume": 1545169.0}, {"date": "2021-09-13", "close": 0.087, "volume": 654183.0}, {"date": "2021-09-14", "close": 0.092, "volume": 1783394.0}, {"date": "2021-09-15", "close": 0.087, "volume": 1672204.0}, {"date": "2021-09-16", "close": 0.086, "volume": 855344.0}, {"date": "2021-09-17", "close": 0.083, "volume": 1838311.0}, {"date": "2021-09-20", "close": 0.08, "volume": 1693077.0}, {"date": "2021-09-21", "close": 0.078, "volume": 883709.0}, {"date": "2021-09-22", "close": 0.078, "volume": 1191198.0}, {"date": "2021-09-23", "close": 0.084, "volume": 1428066.0}, {"date": "2021-09-24", "close": 0.086, "volume": 1348765.0}, {"date": "2021-09-27", "close": 0.087, "volume": 1622075.0}, {"date": "2021-09-28", "close": 0.081, "volume": 907196.0}, {"date": "2021-09-29", "close": 0.082, "volume": 514023.0}, {"date": "2021-09-30", "close": 0.082, "volume": 215867.0}, {"date": "2021-10-01", "close": 0.084, "volume": 655830.0}, {"date": "2021-10-04", "close": 0.083, "volume": 476072.0}, {"date": "2021-10-05", "close": 0.079, "volume": 1842256.0}, {"date": "2021-10-06", "close": 0.083, "volume": 1169783.0}, {"date": "2021-10-07", "close": 0.084, "volume": 498447.0}, {"date": "2021-10-08", "close": 0.086, "volume": 1403193.0}, {"date": "2021-10-11", "close": 0.095, "volume": 3493155.0}, {"date": "2021-10-12", "close": 0.095, "volume": 3848065.0}, {"date": "2021-10-13", "close": 0.095, "volume": 1994631.0}, {"date": "2021-10-14", "close": 0.097, "volume": 4020675.0}, {"date": "2021-10-15", "close": 0.105, "volume": 3328630.0}, {"date": "2021-10-18", "close": 0.105, "volume": 2811327.0}, {"date": "2021-10-19", "close": 0.105, "volume": 1162059.0}, {"date": "2021-10-20", "close": 0.105, "volume": 488468.0}, {"date": "2021-10-21", "close": 0.1, "volume": 1010888.0}, {"date": "2021-10-22", "close": 0.1, "volume": 2156880.0}, {"date": "2021-10-25", "close": 0.1, "volume": 1029862.0}, {"date": "2021-10-26", "close": 0.1, "volume": 1782476.0}, {"date": "2021-10-27", "close": 0.099, "volume": 1304127.0}, {"date": "2021-10-28", "close": 0.099, "volume": 893491.0}, {"date": "2021-10-29", "close": 0.098, "volume": 786516.0}, {"date": "2021-11-01", "close": 0.097, "volume": 699584.0}, {"date": "2021-11-02", "close": 0.095, "volume": 1352290.0}, {"date": "2021-11-03", "close": 0.094, "volume": 911673.0}, {"date": "2021-11-04", "close": 0.095, "volume": 1030583.0}, {"date": "2021-11-05", "close": 0.088, "volume": 2549015.0}, {"date": "2021-11-08", "close": 0.088, "volume": 667979.0}, {"date": "2021-11-09", "close": 0.089, "volume": 344432.0}, {"date": "2021-11-10", "close": 0.088, "volume": 1784865.0}, {"date": "2021-11-11", "close": 0.094, "volume": 3339637.0}, {"date": "2021-11-12", "close": 0.093, "volume": 313838.0}, {"date": "2021-11-15", "close": 0.092, "volume": 264149.0}, {"date": "2021-11-16", "close": 0.09, "volume": 323868.0}, {"date": "2021-11-17", "close": 0.087, "volume": 801033.0}, {"date": "2021-11-18", "close": 0.089, "volume": 651212.0}, {"date": "2021-11-19", "close": 0.095, "volume": 5261083.0}, {"date": "2021-11-22", "close": 0.092, "volume": 810921.0}, {"date": "2021-11-23", "close": 0.088, "volume": 843005.0}, {"date": "2021-11-24", "close": 0.084, "volume": 563354.0}, {"date": "2021-11-25", "close": 0.084, "volume": 250685.0}, {"date": "2021-11-26", "close": 0.086, "volume": 1361393.0}, {"date": "2021-11-29", "close": 0.083, "volume": 1173553.0}, {"date": "2021-11-30", "close": 0.084, "volume": 147320.0}, {"date": "2021-12-01", "close": 0.081, "volume": 661653.0}, {"date": "2021-12-02", "close": 0.08, "volume": 293793.0}, {"date": "2021-12-03", "close": 0.079, "volume": 386459.0}, {"date": "2021-12-06", "close": 0.079, "volume": 1106580.0}, {"date": "2021-12-07", "close": 0.073, "volume": 815081.0}, {"date": "2021-12-08", "close": 0.078, "volume": 538384.0}, {"date": "2021-12-09", "close": 0.075, "volume": 626621.0}, {"date": "2021-12-10", "close": 0.075, "volume": 1009772.0}, {"date": "2021-12-13", "close": 0.073, "volume": 809036.0}, {"date": "2021-12-14", "close": 0.072, "volume": 194775.0}, {"date": "2021-12-15", "close": 0.068, "volume": 1609882.0}, {"date": "2021-12-16", "close": 0.067, "volume": 2456198.0}, {"date": "2021-12-17", "close": 0.075, "volume": 917317.0}, {"date": "2021-12-20", "close": 0.066, "volume": 1553812.0}, {"date": "2021-12-21", "close": 0.071, "volume": 1954534.0}, {"date": "2021-12-22", "close": 0.074, "volume": 393874.0}, {"date": "2021-12-23", "close": 0.075, "volume": 1284569.0}, {"date": "2021-12-24", "close": 0.076, "volume": 341887.0}, {"date": "2021-12-29", "close": 0.081, "volume": 812597.0}, {"date": "2021-12-30", "close": 0.081, "volume": 60205.0}, {"date": "2021-12-31", "close": 0.083, "volume": 162513.0}, {"date": "2022-01-04", "close": 0.083, "volume": 291261.0}, {"date": "2022-01-05", "close": 0.079, "volume": 475447.0}, {"date": "2022-01-06", "close": 0.079, "volume": 1068224.0}, {"date": "2022-01-07", "close": 0.078, "volume": 325537.0}, {"date": "2022-01-10", "close": 0.082, "volume": 357064.0}, {"date": "2022-01-11", "close": 0.078, "volume": 73524.0}, {"date": "2022-01-12", "close": 0.074, "volume": 595940.0}, {"date": "2022-01-13", "close": 0.071, "volume": 901888.0}, {"date": "2022-01-14", "close": 0.07, "volume": 922506.0}, {"date": "2022-01-17", "close": 0.076, "volume": 1225457.0}, {"date": "2022-01-18", "close": 0.072, "volume": 559081.0}, {"date": "2022-01-19", "close": 0.071, "volume": 915278.0}, {"date": "2022-01-20", "close": 0.074, "volume": 672710.0}, {"date": "2022-01-21", "close": 0.07, "volume": 672364.0}, {"date": "2022-01-27", "close": 0.072, "volume": 4506438.0}, {"date": "2022-01-28", "close": 0.072, "volume": 326060.0}, {"date": "2022-01-31", "close": 0.076, "volume": 510968.0}, {"date": "2022-02-01", "close": 0.074, "volume": 224717.0}, {"date": "2022-02-02", "close": 0.073, "volume": 953484.0}, {"date": "2022-02-03", "close": 0.075, "volume": 867765.0}, {"date": "2022-02-04", "close": 0.079, "volume": 1402727.0}, {"date": "2022-02-07", "close": 0.084, "volume": 1709188.0}, {"date": "2022-02-08", "close": 0.073, "volume": 5333030.0}, {"date": "2022-02-09", "close": 0.069, "volume": 1351087.0}, {"date": "2022-02-10", "close": 0.074, "volume": 1150496.0}, {"date": "2022-02-11", "close": 0.075, "volume": 1183359.0}, {"date": "2022-02-14", "close": 0.075, "volume": 238530.0}, {"date": "2022-02-15", "close": 0.071, "volume": 958166.0}, {"date": "2022-02-16", "close": 0.07, "volume": 1331748.0}, {"date": "2022-02-17", "close": 0.069, "volume": 353805.0}, {"date": "2022-02-18", "close": 0.07, "volume": 1118309.0}, {"date": "2022-02-21", "close": 0.073, "volume": 1254821.0}, {"date": "2022-02-22", "close": 0.075, "volume": 511621.0}, {"date": "2022-02-23", "close": 0.078, "volume": 2424727.0}, {"date": "2022-02-24", "close": 0.076, "volume": 1425984.0}, {"date": "2022-02-25", "close": 0.072, "volume": 22659.0}, {"date": "2022-02-28", "close": 0.071, "volume": 807961.0}, {"date": "2022-03-01", "close": 0.071, "volume": 358536.0}, {"date": "2022-03-02", "close": 0.072, "volume": 1224959.0}, {"date": "2022-03-03", "close": 0.072, "volume": 733524.0}, {"date": "2022-03-04", "close": 0.07, "volume": 33750.0}, {"date": "2022-03-07", "close": 0.072, "volume": 870796.0}, {"date": "2022-03-08", "close": 0.07, "volume": 2324108.0}, {"date": "2022-03-09", "close": 0.07, "volume": 1495557.0}, {"date": "2022-03-10", "close": 0.068, "volume": 635025.0}, {"date": "2022-03-11", "close": 0.071, "volume": 628980.0}, {"date": "2022-03-14", "close": 0.067, "volume": 1584678.0}, {"date": "2022-03-15", "close": 0.062, "volume": 1247093.0}, {"date": "2022-03-16", "close": 0.068, "volume": 991356.0}, {"date": "2022-03-17", "close": 0.063, "volume": 1438908.0}, {"date": "2022-03-18", "close": 0.063, "volume": 1205901.0}, {"date": "2022-03-21", "close": 0.064, "volume": 555631.0}, {"date": "2022-03-22", "close": 0.066, "volume": 338194.0}, {"date": "2022-03-23", "close": 0.068, "volume": 1432387.0}, {"date": "2022-03-24", "close": 0.069, "volume": 950488.0}, {"date": "2022-03-25", "close": 0.07, "volume": 308096.0}, {"date": "2022-03-28", "close": 0.069, "volume": 43986.0}, {"date": "2022-03-29", "close": 0.069, "volume": 962953.0}, {"date": "2022-03-30", "close": 0.07, "volume": 573532.0}, {"date": "2022-03-31", "close": 0.069, "volume": 328782.0}, {"date": "2022-04-01", "close": 0.067, "volume": 362002.0}, {"date": "2022-04-04", "close": 0.068, "volume": 969279.0}, {"date": "2022-04-05", "close": 0.071, "volume": 1538536.0}, {"date": "2022-04-06", "close": 0.069, "volume": 29637.0}, {"date": "2022-04-07", "close": 0.068, "volume": 1013437.0}, {"date": "2022-04-08", "close": 0.069, "volume": 2141084.0}, {"date": "2022-04-11", "close": 0.071, "volume": 590564.0}, {"date": "2022-04-12", "close": 0.07, "volume": 1900937.0}, {"date": "2022-04-13", "close": 0.07, "volume": 356773.0}, {"date": "2022-04-14", "close": 0.071, "volume": 905291.0}, {"date": "2022-04-19", "close": 0.07, "volume": 475948.0}, {"date": "2022-04-20", "close": 0.07, "volume": 306435.0}, {"date": "2022-04-21", "close": 0.067, "volume": 786342.0}, {"date": "2022-04-22", "close": 0.068, "volume": 2017043.0}, {"date": "2022-04-26", "close": 0.066, "volume": 1821363.0}, {"date": "2022-04-27", "close": 0.062, "volume": 1108585.0}, {"date": "2022-04-28", "close": 0.061, "volume": 1155292.0}, {"date": "2022-04-29", "close": 0.06, "volume": 1518241.0}, {"date": "2022-05-02", "close": 0.056, "volume": 2464368.0}, {"date": "2022-05-03", "close": 0.053, "volume": 681589.0}, {"date": "2022-05-04", "close": 0.049, "volume": 9937345.0}, {"date": "2022-05-05", "close": 0.046, "volume": 4008659.0}, {"date": "2022-05-06", "close": 0.04, "volume": 7849158.0}, {"date": "2022-05-09", "close": 0.039, "volume": 1019671.0}, {"date": "2022-05-10", "close": 0.04, "volume": 1098764.0}, {"date": "2022-05-11", "close": 0.041, "volume": 664282.0}, {"date": "2022-05-12", "close": 0.04, "volume": 1875875.0}, {"date": "2022-05-13", "close": 0.038, "volume": 2237941.0}, {"date": "2022-05-16", "close": 0.039, "volume": 1133630.0}, {"date": "2022-05-17", "close": 0.038, "volume": 4658108.0}, {"date": "2022-05-18", "close": 0.039, "volume": 2338686.0}, {"date": "2022-05-19", "close": 0.034, "volume": 4617305.0}, {"date": "2022-05-20", "close": 0.036, "volume": 3819191.0}, {"date": "2022-05-23", "close": 0.035, "volume": 1319831.0}, {"date": "2022-05-24", "close": 0.034, "volume": 2138361.0}, {"date": "2022-05-25", "close": 0.039, "volume": 3340572.0}, {"date": "2022-05-26", "close": 0.039, "volume": 95089.0}, {"date": "2022-05-27", "close": 0.037, "volume": 510474.0}, {"date": "2022-05-30", "close": 0.035, "volume": 437620.0}, {"date": "2022-05-31", "close": 0.036, "volume": 390249.0}, {"date": "2022-06-01", "close": 0.034, "volume": 716415.0}, {"date": "2022-06-02", "close": 0.033, "volume": 665079.0}, {"date": "2022-06-03", "close": 0.033, "volume": 416519.0}, {"date": "2022-06-06", "close": 0.033, "volume": 199386.0}, {"date": "2022-06-07", "close": 0.034, "volume": 1772309.0}, {"date": "2022-06-08", "close": 0.033, "volume": 2232571.0}, {"date": "2022-06-09", "close": 0.031, "volume": 293956.0}, {"date": "2022-06-10", "close": 0.031, "volume": 316069.0}, {"date": "2022-06-14", "close": 0.031, "volume": 6750095.0}, {"date": "2022-06-15", "close": 0.028, "volume": 6339855.0}, {"date": "2022-06-16", "close": 0.029, "volume": 893584.0}, {"date": "2022-06-17", "close": 0.033, "volume": 610204.0}, {"date": "2022-06-20", "close": 0.03, "volume": 481499.0}, {"date": "2022-06-21", "close": 0.03, "volume": 498654.0}, {"date": "2022-06-22", "close": 0.029, "volume": 1738690.0}, {"date": "2022-06-23", "close": 0.029, "volume": 1009096.0}, {"date": "2022-06-24", "close": 0.03, "volume": 1460747.0}, {"date": "2022-06-27", "close": 0.03, "volume": 3138030.0}, {"date": "2022-06-28", "close": 0.029, "volume": 962052.0}, {"date": "2022-06-29", "close": 0.029, "volume": 643117.0}, {"date": "2022-06-30", "close": 0.027, "volume": 1563466.0}, {"date": "2022-07-01", "close": 0.027, "volume": 5151041.0}, {"date": "2022-07-04", "close": 0.03, "volume": 886812.0}, {"date": "2022-07-06", "close": 0.028, "volume": 3767122.0}, {"date": "2022-07-07", "close": 0.027, "volume": 669559.0}, {"date": "2022-07-08", "close": 0.026, "volume": 1957972.0}, {"date": "2022-07-11", "close": 0.027, "volume": 5803037.0}, {"date": "2022-07-12", "close": 0.027, "volume": 3471258.0}, {"date": "2022-07-13", "close": 0.027, "volume": 1021084.0}, {"date": "2022-07-14", "close": 0.027, "volume": 155000.0}, {"date": "2022-07-15", "close": 0.028, "volume": 78737.0}, {"date": "2022-07-18", "close": 0.028, "volume": 310163.0}, {"date": "2022-07-19", "close": 0.026, "volume": 1277239.0}, {"date": "2022-07-20", "close": 0.027, "volume": 1182919.0}, {"date": "2022-07-21", "close": 0.026, "volume": 3171191.0}, {"date": "2022-07-22", "close": 0.026, "volume": 1225587.0}, {"date": "2022-07-25", "close": 0.026, "volume": 251033.0}, {"date": "2022-07-26", "close": 0.027, "volume": 3159415.0}, {"date": "2022-07-27", "close": 0.025, "volume": 455354.0}, {"date": "2022-07-28", "close": 0.025, "volume": 3020841.0}, {"date": "2022-07-29", "close": 0.027, "volume": 921607.0}, {"date": "2022-08-01", "close": 0.025, "volume": 358993.0}, {"date": "2022-08-02", "close": 0.026, "volume": 200766.0}, {"date": "2022-08-03", "close": 0.027, "volume": 706280.0}, {"date": "2022-08-04", "close": 0.028, "volume": 2469866.0}, {"date": "2022-08-05", "close": 0.03, "volume": 2795384.0}, {"date": "2022-08-08", "close": 0.035, "volume": 1903516.0}, {"date": "2022-08-09", "close": 0.042, "volume": 3261148.0}, {"date": "2022-08-10", "close": 0.052, "volume": 4760362.0}, {"date": "2022-08-11", "close": 0.048, "volume": 2244261.0}, {"date": "2022-08-12", "close": 0.049, "volume": 5555987.0}, {"date": "2022-08-15", "close": 0.045, "volume": 773447.0}, {"date": "2022-08-16", "close": 0.045, "volume": 2757590.0}, {"date": "2022-08-17", "close": 0.042, "volume": 1187894.0}, {"date": "2022-08-18", "close": 0.04, "volume": 1835877.0}, {"date": "2022-08-19", "close": 0.037, "volume": 837785.0}, {"date": "2022-08-22", "close": 0.035, "volume": 1022175.0}, {"date": "2022-08-23", "close": 0.035, "volume": 1369222.0}, {"date": "2022-08-24", "close": 0.038, "volume": 1269058.0}, {"date": "2022-08-25", "close": 0.034, "volume": 1123615.0}, {"date": "2022-08-26", "close": 0.034, "volume": 406625.0}, {"date": "2022-08-29", "close": 0.034, "volume": 1025491.0}, {"date": "2022-08-30", "close": 0.035, "volume": 1219999.0}, {"date": "2022-08-31", "close": 0.033, "volume": 1656757.0}, {"date": "2022-09-01", "close": 0.034, "volume": 607277.0}, {"date": "2022-09-02", "close": 0.031, "volume": 625200.0}, {"date": "2022-09-05", "close": 0.032, "volume": 767301.0}, {"date": "2022-09-06", "close": 0.031, "volume": 608935.0}, {"date": "2022-09-07", "close": 0.032, "volume": 474454.0}, {"date": "2022-09-08", "close": 0.03, "volume": 2553959.0}, {"date": "2022-09-09", "close": 0.032, "volume": 328127.0}, {"date": "2022-09-12", "close": 0.033, "volume": 5179632.0}, {"date": "2022-09-13", "close": 0.038, "volume": 3576442.0}, {"date": "2022-09-14", "close": 0.037, "volume": 2210814.0}, {"date": "2022-09-15", "close": 0.038, "volume": 297625.0}, {"date": "2022-09-16", "close": 0.037, "volume": 394737.0}, {"date": "2022-09-19", "close": 0.04, "volume": 344026.0}, {"date": "2022-09-20", "close": 0.042, "volume": 1323482.0}, {"date": "2022-09-21", "close": 0.048, "volume": 3058918.0}, {"date": "2022-09-23", "close": 0.048, "volume": 3294717.0}, {"date": "2022-09-26", "close": 0.042, "volume": 3828803.0}, {"date": "2022-09-27", "close": 0.047, "volume": 404602.0}, {"date": "2022-09-28", "close": 0.046, "volume": 717193.0}, {"date": "2022-09-29", "close": 0.047, "volume": 1405413.0}, {"date": "2022-09-30", "close": 0.049, "volume": 2520648.0}, {"date": "2022-10-03", "close": 0.049, "volume": 4946710.0}, {"date": "2022-10-04", "close": 0.052, "volume": 2172156.0}, {"date": "2022-10-05", "close": 0.057, "volume": 5535286.0}, {"date": "2022-10-06", "close": 0.06, "volume": 1372283.0}, {"date": "2022-10-07", "close": 0.062, "volume": 3698133.0}, {"date": "2022-10-10", "close": 0.053, "volume": 1187800.0}, {"date": "2022-10-11", "close": 0.055, "volume": 798708.0}, {"date": "2022-10-12", "close": 0.052, "volume": 528423.0}, {"date": "2022-10-13", "close": 0.041, "volume": 3684686.0}, {"date": "2022-10-14", "close": 0.042, "volume": 958299.0}, {"date": "2022-10-17", "close": 0.042, "volume": 1833372.0}, {"date": "2022-10-18", "close": 0.041, "volume": 2458317.0}, {"date": "2022-10-19", "close": 0.04, "volume": 217225.0}, {"date": "2022-10-20", "close": 0.039, "volume": 962490.0}, {"date": "2022-10-21", "close": 0.034, "volume": 1050828.0}, {"date": "2022-10-24", "close": 0.034, "volume": 398326.0}, {"date": "2022-10-25", "close": 0.036, "volume": 1204486.0}, {"date": "2022-10-26", "close": 0.032, "volume": 1615714.0}, {"date": "2022-10-27", "close": 0.03, "volume": 2304317.0}, {"date": "2022-10-28", "close": 0.03, "volume": 2917041.0}, {"date": "2022-10-31", "close": 0.027, "volume": 2267676.0}, {"date": "2022-11-01", "close": 0.03, "volume": 298745.0}, {"date": "2022-11-02", "close": 0.029, "volume": 954772.0}, {"date": "2022-11-03", "close": 0.028, "volume": 1605693.0}, {"date": "2022-11-04", "close": 0.026, "volume": 3753517.0}, {"date": "2022-11-07", "close": 0.028, "volume": 1476747.0}, {"date": "2022-11-08", "close": 0.03, "volume": 76999.0}, {"date": "2022-11-09", "close": 0.03, "volume": 1052453.0}, {"date": "2022-11-10", "close": 0.031, "volume": 108915.0}, {"date": "2022-11-11", "close": 0.031, "volume": 2304481.0}, {"date": "2022-11-14", "close": 0.03, "volume": 318268.0}, {"date": "2022-11-15", "close": 0.033, "volume": 956771.0}, {"date": "2022-11-16", "close": 0.033, "volume": 383918.0}, {"date": "2022-11-17", "close": 0.034, "volume": 687943.0}, {"date": "2022-11-18", "close": 0.032, "volume": 1059934.0}, {"date": "2022-11-21", "close": 0.032, "volume": 613999.0}, {"date": "2022-11-22", "close": 0.031, "volume": 2353758.0}, {"date": "2022-11-23", "close": 0.031, "volume": 289827.0}, {"date": "2022-11-24", "close": 0.031, "volume": 174161.0}, {"date": "2022-11-25", "close": 0.029, "volume": 1471059.0}, {"date": "2022-11-28", "close": 0.027, "volume": 5256790.0}, {"date": "2022-11-29", "close": 0.026, "volume": 481376.0}, {"date": "2022-11-30", "close": 0.027, "volume": 680589.0}, {"date": "2022-12-01", "close": 0.025, "volume": 1302625.0}, {"date": "2022-12-02", "close": 0.026, "volume": 3683696.0}, {"date": "2022-12-05", "close": 0.024, "volume": 3583359.0}, {"date": "2022-12-06", "close": 0.024, "volume": 3477310.0}, {"date": "2022-12-07", "close": 0.026, "volume": 966586.0}, {"date": "2022-12-08", "close": 0.026, "volume": 19690.0}, {"date": "2022-12-09", "close": 0.026, "volume": 157612.0}, {"date": "2022-12-12", "close": 0.028, "volume": 1194000.0}, {"date": "2022-12-13", "close": 0.027, "volume": 389850.0}, {"date": "2022-12-14", "close": 0.025, "volume": 167251.0}, {"date": "2022-12-15", "close": 0.027, "volume": 56082.0}, {"date": "2022-12-16", "close": 0.025, "volume": 353686.0}, {"date": "2022-12-19", "close": 0.025, "volume": 870622.0}, {"date": "2022-12-20", "close": 0.025, "volume": 1905868.0}, {"date": "2022-12-21", "close": 0.025, "volume": 242232.0}, {"date": "2022-12-22", "close": 0.026, "volume": 352807.0}, {"date": "2022-12-23", "close": 0.026, "volume": 851484.0}, {"date": "2022-12-28", "close": 0.025, "volume": 205645.0}, {"date": "2022-12-29", "close": 0.024, "volume": 259522.0}, {"date": "2023-01-03", "close": 0.023, "volume": 317143.0}, {"date": "2023-01-04", "close": 0.024, "volume": 304555.0}, {"date": "2023-01-05", "close": 0.024, "volume": 97937.0}, {"date": "2023-01-06", "close": 0.026, "volume": 58527.0}, {"date": "2023-01-09", "close": 0.026, "volume": 117835.0}, {"date": "2023-01-10", "close": 0.026, "volume": 62795.0}, {"date": "2023-01-11", "close": 0.024, "volume": 1086113.0}, {"date": "2023-01-12", "close": 0.023, "volume": 2766301.0}, {"date": "2023-01-13", "close": 0.025, "volume": 189917.0}, {"date": "2023-01-16", "close": 0.025, "volume": 330266.0}, {"date": "2023-01-17", "close": 0.024, "volume": 101859.0}, {"date": "2023-01-18", "close": 0.024, "volume": 551878.0}, {"date": "2023-01-20", "close": 0.025, "volume": 761007.0}, {"date": "2023-01-23", "close": 0.027, "volume": 815017.0}, {"date": "2023-01-24", "close": 0.027, "volume": 206995.0}, {"date": "2023-01-25", "close": 0.026, "volume": 101321.0}, {"date": "2023-01-27", "close": 0.026, "volume": 1478840.0}, {"date": "2023-01-30", "close": 0.026, "volume": 199435.0}, {"date": "2023-01-31", "close": 0.027, "volume": 26960.0}, {"date": "2023-02-01", "close": 0.027, "volume": 193961.0}, {"date": "2023-02-02", "close": 0.025, "volume": 2392527.0}, {"date": "2023-02-03", "close": 0.025, "volume": 63578.0}, {"date": "2023-02-06", "close": 0.024, "volume": 627676.0}, {"date": "2023-02-07", "close": 0.023, "volume": 708002.0}, {"date": "2023-02-08", "close": 0.024, "volume": 225533.0}, {"date": "2023-02-09", "close": 0.024, "volume": 151239.0}, {"date": "2023-02-10", "close": 0.023, "volume": 840209.0}, {"date": "2023-02-13", "close": 0.022, "volume": 175452.0}, {"date": "2023-02-14", "close": 0.021, "volume": 1773533.0}, {"date": "2023-02-15", "close": 0.021, "volume": 822302.0}, {"date": "2023-02-16", "close": 0.021, "volume": 652811.0}, {"date": "2023-02-17", "close": 0.023, "volume": 154491.0}, {"date": "2023-02-20", "close": 0.018, "volume": 7880929.0}, {"date": "2023-02-21", "close": 0.018, "volume": 873094.0}, {"date": "2023-02-22", "close": 0.018, "volume": 164237.0}, {"date": "2023-02-23", "close": 0.016, "volume": 4153516.0}, {"date": "2023-02-24", "close": 0.016, "volume": 942883.0}, {"date": "2023-03-01", "close": 0.015, "volume": 6209638.0}, {"date": "2023-03-02", "close": 0.015, "volume": 1937245.0}, {"date": "2023-03-03", "close": 0.015, "volume": 317000.0}, {"date": "2023-03-06", "close": 0.015, "volume": 137020.0}, {"date": "2023-03-07", "close": 0.015, "volume": 1223879.0}, {"date": "2023-03-08", "close": 0.014, "volume": 574877.0}, {"date": "2023-03-09", "close": 0.015, "volume": 432873.0}, {"date": "2023-03-10", "close": 0.014, "volume": 319012.0}, {"date": "2023-03-13", "close": 0.013, "volume": 3525641.0}, {"date": "2023-03-14", "close": 0.013, "volume": 2198733.0}, {"date": "2023-03-15", "close": 0.012, "volume": 1082192.0}, {"date": "2023-03-16", "close": 0.012, "volume": 329623.0}, {"date": "2023-03-17", "close": 0.011, "volume": 1352554.0}, {"date": "2023-03-20", "close": 0.014, "volume": 1577982.0}, {"date": "2023-03-21", "close": 0.015, "volume": 1186593.0}, {"date": "2023-03-22", "close": 0.015, "volume": 3625744.0}, {"date": "2023-03-23", "close": 0.014, "volume": 1848199.0}, {"date": "2023-03-24", "close": 0.014, "volume": 1403306.0}, {"date": "2023-03-27", "close": 0.015, "volume": 2358159.0}, {"date": "2023-03-28", "close": 0.013, "volume": 2838742.0}, {"date": "2023-03-29", "close": 0.013, "volume": 3651304.0}, {"date": "2023-03-30", "close": 0.012, "volume": 465340.0}, {"date": "2023-03-31", "close": 0.012, "volume": 1333644.0}, {"date": "2023-04-03", "close": 0.012, "volume": 216000.0}, {"date": "2023-04-04", "close": 0.015, "volume": 2228834.0}, {"date": "2023-04-05", "close": 0.013, "volume": 1254557.0}, {"date": "2023-04-06", "close": 0.013, "volume": 4000.0}, {"date": "2023-04-11", "close": 0.014, "volume": 817100.0}, {"date": "2023-04-12", "close": 0.013, "volume": 2717920.0}, {"date": "2023-04-13", "close": 0.015, "volume": 3021201.0}, {"date": "2023-04-14", "close": 0.016, "volume": 578695.0}, {"date": "2023-04-17", "close": 0.015, "volume": 2717000.0}, {"date": "2023-04-18", "close": 0.016, "volume": 491069.0}, {"date": "2023-04-19", "close": 0.017, "volume": 681073.0}, {"date": "2023-04-20", "close": 0.017, "volume": 2299851.0}, {"date": "2023-04-21", "close": 0.018, "volume": 327383.0}, {"date": "2023-04-24", "close": 0.017, "volume": 114117.0}, {"date": "2023-04-26", "close": 0.016, "volume": 177090.0}, {"date": "2023-04-27", "close": 0.015, "volume": 1905793.0}, {"date": "2023-04-28", "close": 0.0155, "volume": 102101.0}, {"date": "2023-05-01", "close": 0.016, "volume": 8500.0}, {"date": "2023-05-02", "close": 0.013, "volume": 5887880.0}, {"date": "2023-05-03", "close": 0.013, "volume": 1223569.0}, {"date": "2023-05-04", "close": 0.013, "volume": 415189.0}, {"date": "2023-05-05", "close": 0.013, "volume": 1671411.0}, {"date": "2023-05-08", "close": 0.013, "volume": 481399.0}, {"date": "2023-05-09", "close": 0.013, "volume": 1738327.0}, {"date": "2023-05-10", "close": 0.014, "volume": 310541.0}, {"date": "2023-05-11", "close": 0.013, "volume": 731280.0}, {"date": "2023-05-12", "close": 0.0125, "volume": 221685.0}, {"date": "2023-05-15", "close": 0.012, "volume": 6638882.0}, {"date": "2023-05-16", "close": 0.012, "volume": 1825598.0}, {"date": "2023-05-17", "close": 0.013, "volume": 534180.0}, {"date": "2023-05-18", "close": 0.012, "volume": 309223.0}, {"date": "2023-05-19", "close": 0.0125, "volume": 423663.0}, {"date": "2023-05-22", "close": 0.012, "volume": 1863003.0}, {"date": "2023-05-23", "close": 0.0115, "volume": 629954.0}, {"date": "2023-05-24", "close": 0.0115, "volume": 1481674.0}, {"date": "2023-05-25", "close": 0.011, "volume": 121384.0}, {"date": "2023-05-26", "close": 0.011, "volume": 1186238.0}, {"date": "2023-05-29", "close": 0.011, "volume": 8429612.0}, {"date": "2023-05-30", "close": 0.011, "volume": 872729.0}, {"date": "2023-05-31", "close": 0.012, "volume": 1975861.0}, {"date": "2023-06-01", "close": 0.012, "volume": 1012924.0}, {"date": "2023-06-02", "close": 0.011, "volume": 1671372.0}, {"date": "2023-06-05", "close": 0.013, "volume": 700291.0}, {"date": "2023-06-06", "close": 0.012, "volume": 1151061.0}, {"date": "2023-06-07", "close": 0.012, "volume": 439243.0}, {"date": "2023-06-08", "close": 0.012, "volume": 210040.0}, {"date": "2023-06-09", "close": 0.011, "volume": 65757.0}, {"date": "2023-06-13", "close": 0.011, "volume": 15743667.0}, {"date": "2023-06-14", "close": 0.013, "volume": 2345740.0}, {"date": "2023-06-15", "close": 0.012, "volume": 770611.0}, {"date": "2023-06-16", "close": 0.015, "volume": 20600633.0}, {"date": "2023-06-19", "close": 0.015, "volume": 5091832.0}, {"date": "2023-06-20", "close": 0.016, "volume": 983075.0}, {"date": "2023-06-21", "close": 0.014, "volume": 2132086.0}, {"date": "2023-06-22", "close": 0.014, "volume": 5059504.0}, {"date": "2023-06-23", "close": 0.0145, "volume": 142692.0}, {"date": "2023-06-26", "close": 0.0145, "volume": 574742.0}, {"date": "2023-06-27", "close": 0.016, "volume": 1452545.0}, {"date": "2023-06-28", "close": 0.014, "volume": 4637268.0}, {"date": "2023-06-29", "close": 0.014, "volume": 1873509.0}, {"date": "2023-06-30", "close": 0.014, "volume": 1114451.0}, {"date": "2023-07-03", "close": 0.016, "volume": 670524.0}, {"date": "2023-07-04", "close": 0.015, "volume": 1756136.0}, {"date": "2023-07-05", "close": 0.015, "volume": 171413.0}, {"date": "2023-07-06", "close": 0.014, "volume": 2952963.0}, {"date": "2023-07-07", "close": 0.02, "volume": 24585630.0}, {"date": "2023-07-10", "close": 0.019, "volume": 52527885.0}, {"date": "2023-07-11", "close": 0.021, "volume": 11742286.0}, {"date": "2023-07-12", "close": 0.02, "volume": 5143941.0}, {"date": "2023-07-13", "close": 0.019, "volume": 2860421.0}, {"date": "2023-07-14", "close": 0.018, "volume": 3366247.0}, {"date": "2023-07-17", "close": 0.018, "volume": 4080968.0}, {"date": "2023-07-18", "close": 0.016, "volume": 6854466.0}, {"date": "2023-07-19", "close": 0.015, "volume": 8470284.0}, {"date": "2023-07-20", "close": 0.015, "volume": 4988889.0}, {"date": "2023-07-21", "close": 0.016, "volume": 2598186.0}, {"date": "2023-07-24", "close": 0.016, "volume": 5191099.0}, {"date": "2023-07-25", "close": 0.017, "volume": 1708885.0}, {"date": "2023-07-26", "close": 0.018, "volume": 2228610.0}, {"date": "2023-07-27", "close": 0.018, "volume": 3211712.0}, {"date": "2023-07-28", "close": 0.018, "volume": 1135844.0}, {"date": "2023-07-31", "close": 0.016, "volume": 449844.0}, {"date": "2023-08-01", "close": 0.016, "volume": 1945870.0}, {"date": "2023-08-02", "close": 0.017, "volume": 997866.0}, {"date": "2023-08-03", "close": 0.016, "volume": 310000.0}, {"date": "2023-08-04", "close": 0.017, "volume": 11598713.0}, {"date": "2023-08-07", "close": 0.022, "volume": 9418776.0}, {"date": "2023-08-08", "close": 0.025, "volume": 8901796.0}, {"date": "2023-08-09", "close": 0.021, "volume": 6093499.0}, {"date": "2023-08-10", "close": 0.021, "volume": 1044273.0}, {"date": "2023-08-11", "close": 0.023, "volume": 3099408.0}, {"date": "2023-08-14", "close": 0.023, "volume": 3842342.0}, {"date": "2023-08-15", "close": 0.021, "volume": 2918017.0}, {"date": "2023-08-16", "close": 0.022, "volume": 1577186.0}, {"date": "2023-08-17", "close": 0.023, "volume": 3550334.0}, {"date": "2023-08-18", "close": 0.022, "volume": 709967.0}, {"date": "2023-08-21", "close": 0.022, "volume": 3658032.0}, {"date": "2023-08-22", "close": 0.025, "volume": 6122535.0}, {"date": "2023-08-23", "close": 0.028, "volume": 5730416.0}, {"date": "2023-08-24", "close": 0.028, "volume": 5143677.0}, {"date": "2023-08-25", "close": 0.03, "volume": 10008427.0}, {"date": "2023-08-28", "close": 0.03, "volume": 5126667.0}, {"date": "2023-08-29", "close": 0.027, "volume": 2449590.0}, {"date": "2023-08-30", "close": 0.029, "volume": 1818840.0}, {"date": "2023-08-31", "close": 0.029, "volume": 523119.0}, {"date": "2023-09-01", "close": 0.038, "volume": 8624665.0}, {"date": "2023-09-04", "close": 0.044, "volume": 33467546.0}, {"date": "2023-09-05", "close": 0.038, "volume": 14229901.0}, {"date": "2023-09-06", "close": 0.041, "volume": 8150531.0}, {"date": "2023-09-07", "close": 0.039, "volume": 5017674.0}, {"date": "2023-09-08", "close": 0.039, "volume": 3789710.0}, {"date": "2023-09-11", "close": 0.039, "volume": 3656198.0}, {"date": "2023-09-12", "close": 0.034, "volume": 7158537.0}, {"date": "2023-09-13", "close": 0.033, "volume": 855238.0}, {"date": "2023-09-14", "close": 0.036, "volume": 4529392.0}, {"date": "2023-09-15", "close": 0.035, "volume": 3288331.0}, {"date": "2023-09-18", "close": 0.034, "volume": 1818071.0}, {"date": "2023-09-19", "close": 0.036, "volume": 3265739.0}, {"date": "2023-09-20", "close": 0.032, "volume": 4243195.0}, {"date": "2023-09-21", "close": 0.034, "volume": 1315135.0}, {"date": "2023-09-22", "close": 0.033, "volume": 661462.0}, {"date": "2023-09-25", "close": 0.028, "volume": 8886751.0}, {"date": "2023-09-26", "close": 0.029, "volume": 2398363.0}, {"date": "2023-09-27", "close": 0.025, "volume": 3935266.0}, {"date": "2023-09-28", "close": 0.028, "volume": 1870923.0}, {"date": "2023-09-29", "close": 0.028, "volume": 1105747.0}, {"date": "2023-10-02", "close": 0.027, "volume": 686952.0}, {"date": "2023-10-03", "close": 0.026, "volume": 1654492.0}, {"date": "2023-10-04", "close": 0.025, "volume": 2126255.0}, {"date": "2023-10-05", "close": 0.022, "volume": 12469560.0}, {"date": "2023-10-06", "close": 0.021, "volume": 4097636.0}, {"date": "2023-10-09", "close": 0.021, "volume": 4107626.0}, {"date": "2023-10-10", "close": 0.022, "volume": 621800.0}, {"date": "2023-10-11", "close": 0.023, "volume": 2183917.0}, {"date": "2023-10-12", "close": 0.026, "volume": 1713882.0}, {"date": "2023-10-13", "close": 0.025, "volume": 506545.0}, {"date": "2023-10-16", "close": 0.022, "volume": 2906109.0}, {"date": "2023-10-17", "close": 0.022, "volume": 1110684.0}, {"date": "2023-10-18", "close": 0.021, "volume": 425921.0}, {"date": "2023-10-19", "close": 0.019, "volume": 2096375.0}, {"date": "2023-10-20", "close": 0.02, "volume": 1931693.0}, {"date": "2023-10-23", "close": 0.018, "volume": 690279.0}, {"date": "2023-10-24", "close": 0.023, "volume": 6129323.0}, {"date": "2023-10-25", "close": 0.02, "volume": 3378289.0}, {"date": "2023-10-26", "close": 0.022, "volume": 6681258.0}, {"date": "2023-10-27", "close": 0.023, "volume": 2870258.0}, {"date": "2023-10-30", "close": 0.025, "volume": 10820256.0}, {"date": "2023-10-31", "close": 0.022, "volume": 3635643.0}, {"date": "2023-11-01", "close": 0.021, "volume": 1015179.0}, {"date": "2023-11-02", "close": 0.022, "volume": 2201831.0}, {"date": "2023-11-03", "close": 0.027, "volume": 8793782.0}, {"date": "2023-11-08", "close": 0.033, "volume": 13685300.0}, {"date": "2023-11-09", "close": 0.029, "volume": 18685271.0}, {"date": "2023-11-10", "close": 0.032, "volume": 7427486.0}, {"date": "2023-11-13", "close": 0.032, "volume": 5941412.0}, {"date": "2023-11-14", "close": 0.039, "volume": 7804833.0}, {"date": "2023-11-15", "close": 0.038, "volume": 23065420.0}, {"date": "2023-11-16", "close": 0.036, "volume": 6505067.0}, {"date": "2023-11-17", "close": 0.034, "volume": 5297616.0}, {"date": "2023-11-20", "close": 0.033, "volume": 3915292.0}, {"date": "2023-11-21", "close": 0.032, "volume": 6272867.0}, {"date": "2023-11-22", "close": 0.03, "volume": 3681724.0}, {"date": "2023-11-23", "close": 0.025, "volume": 5796378.0}, {"date": "2023-11-24", "close": 0.026, "volume": 3018654.0}, {"date": "2023-11-27", "close": 0.024, "volume": 5999094.0}, {"date": "2023-11-28", "close": 0.024, "volume": 3274601.0}, {"date": "2023-11-29", "close": 0.023, "volume": 10515965.0}, {"date": "2023-11-30", "close": 0.024, "volume": 3974921.0}, {"date": "2023-12-01", "close": 0.023, "volume": 1556680.0}, {"date": "2023-12-04", "close": 0.023, "volume": 1909926.0}, {"date": "2023-12-05", "close": 0.021, "volume": 5685929.0}, {"date": "2023-12-06", "close": 0.021, "volume": 5717609.0}, {"date": "2023-12-07", "close": 0.02, "volume": 4658492.0}, {"date": "2023-12-08", "close": 0.022, "volume": 3224155.0}, {"date": "2023-12-11", "close": 0.021, "volume": 2662702.0}, {"date": "2023-12-12", "close": 0.02, "volume": 6589733.0}, {"date": "2023-12-13", "close": 0.019, "volume": 1950329.0}, {"date": "2023-12-14", "close": 0.019, "volume": 3713404.0}, {"date": "2023-12-15", "close": 0.021, "volume": 2353715.0}, {"date": "2023-12-18", "close": 0.019, "volume": 1770501.0}, {"date": "2023-12-19", "close": 0.0205, "volume": 1723862.0}, {"date": "2023-12-20", "close": 0.021, "volume": 4257565.0}, {"date": "2023-12-21", "close": 0.021, "volume": 2098778.0}, {"date": "2023-12-22", "close": 0.02, "volume": 4672277.0}, {"date": "2023-12-27", "close": 0.019, "volume": 152207.0}, {"date": "2023-12-28", "close": 0.02, "volume": 2417357.0}, {"date": "2023-12-29", "close": 0.019, "volume": 1850145.0}, {"date": "2024-01-02", "close": 0.019, "volume": 3285015.0}, {"date": "2024-01-03", "close": 0.0185, "volume": 393189.0}, {"date": "2024-01-04", "close": 0.019, "volume": 1098814.0}, {"date": "2024-01-05", "close": 0.019, "volume": 1643610.0}, {"date": "2024-01-08", "close": 0.018, "volume": 612033.0}, {"date": "2024-01-09", "close": 0.019, "volume": 336921.0}, {"date": "2024-01-10", "close": 0.018, "volume": 224291.0}, {"date": "2024-01-11", "close": 0.0185, "volume": 600129.0}, {"date": "2024-01-12", "close": 0.018, "volume": 535045.0}, {"date": "2024-01-15", "close": 0.018, "volume": 1155832.0}, {"date": "2024-01-16", "close": 0.017, "volume": 4566247.0}, {"date": "2024-01-17", "close": 0.017, "volume": 1022843.0}, {"date": "2024-01-18", "close": 0.018, "volume": 959058.0}, {"date": "2024-01-19", "close": 0.017, "volume": 2295670.0}, {"date": "2024-01-22", "close": 0.017, "volume": 9609761.0}, {"date": "2024-01-23", "close": 0.015, "volume": 2032502.0}, {"date": "2024-01-24", "close": 0.015, "volume": 389970.0}, {"date": "2024-01-25", "close": 0.015, "volume": 42372.0}, {"date": "2024-01-29", "close": 0.015, "volume": 108846.0}, {"date": "2024-01-30", "close": 0.018, "volume": 3219226.0}, {"date": "2024-01-31", "close": 0.015, "volume": 1244723.0}, {"date": "2024-02-01", "close": 0.013, "volume": 4130689.0}, {"date": "2024-02-02", "close": 0.015, "volume": 3058177.0}, {"date": "2024-02-05", "close": 0.017, "volume": 5839905.0}, {"date": "2024-02-06", "close": 0.015, "volume": 806490.0}, {"date": "2024-02-07", "close": 0.014, "volume": 3812007.0}, {"date": "2024-02-08", "close": 0.016, "volume": 2200551.0}, {"date": "2024-02-09", "close": 0.019, "volume": 7473852.0}, {"date": "2024-02-13", "close": 0.016, "volume": 14867522.0}, {"date": "2024-02-14", "close": 0.016, "volume": 2859676.0}, {"date": "2024-02-15", "close": 0.018, "volume": 2677084.0}, {"date": "2024-02-16", "close": 0.017, "volume": 195054.0}, {"date": "2024-02-19", "close": 0.016, "volume": 2502383.0}, {"date": "2024-02-20", "close": 0.016, "volume": 334705.0}, {"date": "2024-02-21", "close": 0.017, "volume": 715018.0}, {"date": "2024-02-22", "close": 0.016, "volume": 2855.0}, {"date": "2024-02-23", "close": 0.016, "volume": 678963.0}, {"date": "2024-02-26", "close": 0.016, "volume": 124000.0}, {"date": "2024-02-27", "close": 0.016, "volume": 599768.0}, {"date": "2024-02-28", "close": 0.014, "volume": 2506617.0}, {"date": "2024-02-29", "close": 0.014, "volume": 451810.0}, {"date": "2024-03-01", "close": 0.014, "volume": 2909933.0}, {"date": "2024-03-04", "close": 0.015, "volume": 1027706.0}, {"date": "2024-03-05", "close": 0.015, "volume": 999988.0}, {"date": "2024-03-06", "close": 0.019, "volume": 6052626.0}, {"date": "2024-03-07", "close": 0.018, "volume": 1699283.0}, {"date": "2024-03-08", "close": 0.021, "volume": 5092710.0}, {"date": "2024-03-11", "close": 0.018, "volume": 2911699.0}, {"date": "2024-03-12", "close": 0.019, "volume": 1161891.0}, {"date": "2024-03-13", "close": 0.019, "volume": 471888.0}, {"date": "2024-03-14", "close": 0.018, "volume": 1671057.0}, {"date": "2024-03-15", "close": 0.017, "volume": 1953276.0}, {"date": "2024-03-18", "close": 0.017, "volume": 606649.0}, {"date": "2024-03-19", "close": 0.0175, "volume": 40740.0}, {"date": "2024-03-20", "close": 0.019, "volume": 870013.0}, {"date": "2024-03-21", "close": 0.018, "volume": 347626.0}, {"date": "2024-03-22", "close": 0.017, "volume": 1554870.0}, {"date": "2024-03-25", "close": 0.018, "volume": 416028.0}, {"date": "2024-03-26", "close": 0.017, "volume": 173332.0}, {"date": "2024-03-27", "close": 0.017, "volume": 874918.0}, {"date": "2024-03-28", "close": 0.017, "volume": 928.0}, {"date": "2024-04-02", "close": 0.017, "volume": 1941778.0}, {"date": "2024-04-03", "close": 0.017, "volume": 1737909.0}, {"date": "2024-04-04", "close": 0.018, "volume": 2265524.0}, {"date": "2024-04-05", "close": 0.017, "volume": 1439203.0}, {"date": "2024-04-08", "close": 0.018, "volume": 2222002.0}, {"date": "2024-04-09", "close": 0.018, "volume": 1179201.0}, {"date": "2024-04-10", "close": 0.018, "volume": 5224450.0}, {"date": "2024-04-11", "close": 0.016, "volume": 491228.0}, {"date": "2024-04-12", "close": 0.019, "volume": 2104003.0}, {"date": "2024-04-15", "close": 0.018, "volume": 777539.0}, {"date": "2024-04-16", "close": 0.017, "volume": 1929949.0}, {"date": "2024-04-17", "close": 0.018, "volume": 994246.0}, {"date": "2024-04-18", "close": 0.017, "volume": 1147593.0}, {"date": "2024-04-19", "close": 0.018, "volume": 994452.0}, {"date": "2024-04-22", "close": 0.017, "volume": 1445773.0}, {"date": "2024-04-23", "close": 0.018, "volume": 227704.0}, {"date": "2024-04-24", "close": 0.016, "volume": 2733819.0}, {"date": "2024-04-26", "close": 0.017, "volume": 564674.0}, {"date": "2024-04-29", "close": 0.017, "volume": 508780.0}, {"date": "2024-04-30", "close": 0.017, "volume": 714541.0}, {"date": "2024-05-01", "close": 0.017, "volume": 120600.0}, {"date": "2024-05-02", "close": 0.017, "volume": 860994.0}, {"date": "2024-05-03", "close": 0.016, "volume": 1130511.0}, {"date": "2024-05-06", "close": 0.017, "volume": 218356.0}, {"date": "2024-05-07", "close": 0.016, "volume": 772167.0}, {"date": "2024-05-10", "close": 0.016, "volume": 1337962.0}, {"date": "2024-05-13", "close": 0.017, "volume": 1545845.0}, {"date": "2024-05-14", "close": 0.016, "volume": 3812166.0}, {"date": "2024-05-15", "close": 0.015, "volume": 2615522.0}, {"date": "2024-05-16", "close": 0.015, "volume": 5743697.0}, {"date": "2024-05-17", "close": 0.015, "volume": 1563147.0}, {"date": "2024-05-20", "close": 0.015, "volume": 4562505.0}, {"date": "2024-05-21", "close": 0.016, "volume": 1726231.0}, {"date": "2024-05-22", "close": 0.015, "volume": 606131.0}, {"date": "2024-05-23", "close": 0.015, "volume": 1430396.0}, {"date": "2024-05-24", "close": 0.014, "volume": 743315.0}, {"date": "2024-05-27", "close": 0.014, "volume": 3379349.0}, {"date": "2024-05-28", "close": 0.0155, "volume": 619287.0}, {"date": "2024-05-29", "close": 0.015, "volume": 1090345.0}, {"date": "2024-05-30", "close": 0.015, "volume": 495873.0}, {"date": "2024-05-31", "close": 0.015, "volume": 167533.0}, {"date": "2024-06-03", "close": 0.014, "volume": 1247046.0}, {"date": "2024-06-04", "close": 0.015, "volume": 1688454.0}, {"date": "2024-06-05", "close": 0.014, "volume": 2285981.0}, {"date": "2024-06-06", "close": 0.015, "volume": 6974466.0}, {"date": "2024-06-07", "close": 0.013, "volume": 1827390.0}, {"date": "2024-06-11", "close": 0.012, "volume": 6785425.0}, {"date": "2024-06-12", "close": 0.013, "volume": 3461592.0}, {"date": "2024-06-13", "close": 0.013, "volume": 2753984.0}, {"date": "2024-06-14", "close": 0.013, "volume": 722411.0}, {"date": "2024-06-17", "close": 0.0125, "volume": 1375355.0}, {"date": "2024-06-18", "close": 0.012, "volume": 3841155.0}, {"date": "2024-06-19", "close": 0.012, "volume": 1206927.0}, {"date": "2024-06-20", "close": 0.011, "volume": 333414.0}, {"date": "2024-06-21", "close": 0.013, "volume": 1270637.0}, {"date": "2024-06-24", "close": 0.012, "volume": 1954165.0}, {"date": "2024-06-25", "close": 0.012, "volume": 1100733.0}, {"date": "2024-06-26", "close": 0.012, "volume": 688031.0}, {"date": "2024-06-27", "close": 0.012, "volume": 1514763.0}, {"date": "2024-06-28", "close": 0.013, "volume": 1665698.0}, {"date": "2024-07-01", "close": 0.012, "volume": 4141439.0}, {"date": "2024-07-02", "close": 0.012, "volume": 397602.0}, {"date": "2024-07-03", "close": 0.013, "volume": 104999.0}, {"date": "2024-07-04", "close": 0.012, "volume": 480388.0}, {"date": "2024-07-05", "close": 0.013, "volume": 420537.0}, {"date": "2024-07-08", "close": 0.012, "volume": 2088150.0}, {"date": "2024-07-09", "close": 0.012, "volume": 2906820.0}, {"date": "2024-07-10", "close": 0.01, "volume": 2891614.0}, {"date": "2024-07-11", "close": 0.011, "volume": 2296615.0}, {"date": "2024-07-12", "close": 0.011, "volume": 1108257.0}, {"date": "2024-07-15", "close": 0.01, "volume": 3486287.0}, {"date": "2024-07-16", "close": 0.01, "volume": 586000.0}, {"date": "2024-07-17", "close": 0.01, "volume": 469363.0}, {"date": "2024-07-18", "close": 0.01, "volume": 633820.0}, {"date": "2024-07-19", "close": 0.009, "volume": 10244061.0}, {"date": "2024-07-22", "close": 0.01, "volume": 7640323.0}, {"date": "2024-07-23", "close": 0.01, "volume": 1099692.0}, {"date": "2024-07-24", "close": 0.009, "volume": 2106935.0}, {"date": "2024-07-25", "close": 0.009, "volume": 710109.0}, {"date": "2024-07-26", "close": 0.01, "volume": 78265.0}, {"date": "2024-07-29", "close": 0.01, "volume": 40234.0}, {"date": "2024-07-30", "close": 0.01, "volume": 1697507.0}, {"date": "2024-07-31", "close": 0.009, "volume": 1212320.0}, {"date": "2024-08-01", "close": 0.009, "volume": 1685321.0}, {"date": "2024-08-02", "close": 0.01, "volume": 2642673.0}, {"date": "2024-08-05", "close": 0.008, "volume": 1214800.0}, {"date": "2024-08-06", "close": 0.008, "volume": 2356094.0}, {"date": "2024-08-07", "close": 0.008, "volume": 505223.0}, {"date": "2024-08-08", "close": 0.008, "volume": 217238.0}, {"date": "2024-08-09", "close": 0.009, "volume": 339923.0}, {"date": "2024-08-12", "close": 0.009, "volume": 951963.0}, {"date": "2024-08-13", "close": 0.009, "volume": 1979238.0}, {"date": "2024-08-14", "close": 0.01, "volume": 319083.0}, {"date": "2024-08-15", "close": 0.012, "volume": 30148464.0}, {"date": "2024-08-16", "close": 0.017, "volume": 31116943.0}, {"date": "2024-08-19", "close": 0.015, "volume": 12484917.0}, {"date": "2024-08-20", "close": 0.014, "volume": 3648345.0}, {"date": "2024-08-21", "close": 0.014, "volume": 3086862.0}, {"date": "2024-08-22", "close": 0.014, "volume": 5846852.0}, {"date": "2024-08-23", "close": 0.015, "volume": 2521466.0}, {"date": "2024-08-26", "close": 0.014, "volume": 6362494.0}, {"date": "2024-08-27", "close": 0.013, "volume": 2887588.0}, {"date": "2024-08-28", "close": 0.013, "volume": 2607512.0}, {"date": "2024-08-29", "close": 0.013, "volume": 763788.0}, {"date": "2024-08-30", "close": 0.013, "volume": 2613397.0}, {"date": "2024-09-02", "close": 0.013, "volume": 1945964.0}, {"date": "2024-09-03", "close": 0.013, "volume": 756554.0}, {"date": "2024-09-04", "close": 0.012, "volume": 3733243.0}, {"date": "2024-09-05", "close": 0.012, "volume": 270402.0}, {"date": "2024-09-06", "close": 0.012, "volume": 25121.0}, {"date": "2024-09-09", "close": 0.012, "volume": 11742.0}, {"date": "2024-09-10", "close": 0.012, "volume": 52363.0}, {"date": "2024-09-11", "close": 0.012, "volume": 1897094.0}, {"date": "2024-09-12", "close": 0.012, "volume": 2589016.0}, {"date": "2024-09-13", "close": 0.014, "volume": 5954076.0}, {"date": "2024-09-16", "close": 0.014, "volume": 1629500.0}, {"date": "2024-09-17", "close": 0.014, "volume": 508137.0}, {"date": "2024-09-18", "close": 0.013, "volume": 2664131.0}, {"date": "2024-09-19", "close": 0.013, "volume": 115394.0}, {"date": "2024-09-20", "close": 0.012, "volume": 1937920.0}, {"date": "2024-09-23", "close": 0.011, "volume": 525000.0}, {"date": "2024-09-24", "close": 0.014, "volume": 1929781.0}, {"date": "2024-09-25", "close": 0.014, "volume": 168763.0}, {"date": "2024-09-26", "close": 0.013, "volume": 1359519.0}, {"date": "2024-09-27", "close": 0.013, "volume": 308304.0}, {"date": "2024-09-30", "close": 0.013, "volume": 992998.0}, {"date": "2024-10-01", "close": 0.012, "volume": 1563868.0}, {"date": "2024-10-02", "close": 0.011, "volume": 528096.0}, {"date": "2024-10-03", "close": 0.012, "volume": 2851192.0}, {"date": "2024-10-04", "close": 0.011, "volume": 2027499.0}, {"date": "2024-10-07", "close": 0.013, "volume": 2512576.0}, {"date": "2024-10-08", "close": 0.012, "volume": 592190.0}, {"date": "2024-10-09", "close": 0.013, "volume": 1720034.0}, {"date": "2024-10-10", "close": 0.013, "volume": 17206118.0}, {"date": "2024-10-11", "close": 0.014, "volume": 1376690.0}, {"date": "2024-10-14", "close": 0.014, "volume": 2190703.0}, {"date": "2024-10-15", "close": 0.014, "volume": 27526.0}, {"date": "2024-10-16", "close": 0.014, "volume": 175138.0}, {"date": "2024-10-17", "close": 0.0135, "volume": 1703284.0}, {"date": "2024-10-18", "close": 0.013, "volume": 549356.0}, {"date": "2024-10-21", "close": 0.014, "volume": 823952.0}, {"date": "2024-10-22", "close": 0.014, "volume": 2728600.0}, {"date": "2024-10-23", "close": 0.015, "volume": 3389488.0}, {"date": "2024-10-24", "close": 0.013, "volume": 799402.0}, {"date": "2024-10-25", "close": 0.014, "volume": 100580.0}, {"date": "2024-10-28", "close": 0.014, "volume": 1752937.0}, {"date": "2024-10-29", "close": 0.0125, "volume": 711301.0}, {"date": "2024-10-30", "close": 0.013, "volume": 1076069.0}, {"date": "2024-10-31", "close": 0.0135, "volume": 268077.0}, {"date": "2024-11-01", "close": 0.014, "volume": 171056.0}, {"date": "2024-11-04", "close": 0.014, "volume": 581997.0}, {"date": "2024-11-05", "close": 0.012, "volume": 1159999.0}, {"date": "2024-11-06", "close": 0.012, "volume": 754303.0}, {"date": "2024-11-07", "close": 0.013, "volume": 709810.0}, {"date": "2024-11-08", "close": 0.014, "volume": 118120.0}, {"date": "2024-11-11", "close": 0.013, "volume": 3056280.0}, {"date": "2024-11-12", "close": 0.012, "volume": 694031.0}, {"date": "2024-11-13", "close": 0.012, "volume": 3566598.0}, {"date": "2024-11-14", "close": 0.012, "volume": 442391.0}, {"date": "2024-11-15", "close": 0.012, "volume": 352831.0}, {"date": "2024-11-18", "close": 0.011, "volume": 305128.0}, {"date": "2024-11-19", "close": 0.011, "volume": 364540.0}, {"date": "2024-11-20", "close": 0.01, "volume": 2144459.0}, {"date": "2024-11-21", "close": 0.0105, "volume": 21481.0}, {"date": "2024-11-22", "close": 0.011, "volume": 4810924.0}, {"date": "2024-11-25", "close": 0.011, "volume": 3702868.0}, {"date": "2024-11-26", "close": 0.009, "volume": 6732429.0}, {"date": "2024-11-27", "close": 0.008, "volume": 5887671.0}, {"date": "2024-11-28", "close": 0.01, "volume": 3043303.0}, {"date": "2024-11-29", "close": 0.01, "volume": 1671136.0}, {"date": "2024-12-02", "close": 0.009, "volume": 3684017.0}, {"date": "2024-12-03", "close": 0.009, "volume": 1077537.0}, {"date": "2024-12-04", "close": 0.009, "volume": 2740985.0}, {"date": "2024-12-05", "close": 0.01, "volume": 1740318.0}, {"date": "2024-12-06", "close": 0.009, "volume": 494682.0}, {"date": "2024-12-09", "close": 0.01, "volume": 563613.0}, {"date": "2024-12-10", "close": 0.01, "volume": 4838875.0}, {"date": "2024-12-11", "close": 0.011, "volume": 4398428.0}, {"date": "2024-12-16", "close": 0.01, "volume": 9002189.0}, {"date": "2024-12-17", "close": 0.009, "volume": 1576826.0}, {"date": "2024-12-18", "close": 0.009, "volume": 566436.0}, {"date": "2024-12-19", "close": 0.009, "volume": 11084281.0}, {"date": "2024-12-20", "close": 0.008, "volume": 3684210.0}, {"date": "2024-12-23", "close": 0.008, "volume": 2922047.0}, {"date": "2024-12-24", "close": 0.0085, "volume": 2931119.0}, {"date": "2024-12-27", "close": 0.008, "volume": 2308920.0}, {"date": "2024-12-30", "close": 0.008, "volume": 9197352.0}, {"date": "2024-12-31", "close": 0.008, "volume": 16028239.0}, {"date": "2025-01-02", "close": 0.0085, "volume": 7409241.0}, {"date": "2025-01-03", "close": 0.008, "volume": 11675967.0}, {"date": "2025-01-06", "close": 0.008, "volume": 1584502.0}, {"date": "2025-01-07", "close": 0.008, "volume": 914355.0}, {"date": "2025-01-08", "close": 0.009, "volume": 4763564.0}, {"date": "2025-01-09", "close": 0.009, "volume": 2641148.0}, {"date": "2025-01-10", "close": 0.0085, "volume": 501040.0}, {"date": "2025-01-13", "close": 0.008, "volume": 1519313.0}, {"date": "2025-01-14", "close": 0.008, "volume": 6116801.0}, {"date": "2025-01-15", "close": 0.0085, "volume": 2747951.0}, {"date": "2025-01-16", "close": 0.0085, "volume": 81224.0}, {"date": "2025-01-17", "close": 0.008, "volume": 7917777.0}, {"date": "2025-01-20", "close": 0.008, "volume": 732127.0}, {"date": "2025-01-21", "close": 0.009, "volume": 3120847.0}, {"date": "2025-01-22", "close": 0.008, "volume": 17361076.0}, {"date": "2025-01-23", "close": 0.008, "volume": 1040813.0}, {"date": "2025-01-24", "close": 0.009, "volume": 557646.0}, {"date": "2025-01-28", "close": 0.008, "volume": 892871.0}, {"date": "2025-01-29", "close": 0.008, "volume": 2281180.0}, {"date": "2025-01-30", "close": 0.008, "volume": 933471.0}, {"date": "2025-01-31", "close": 0.008, "volume": 4752120.0}, {"date": "2025-02-03", "close": 0.008, "volume": 3393968.0}, {"date": "2025-02-04", "close": 0.008, "volume": 5017273.0}, {"date": "2025-02-05", "close": 0.009, "volume": 1083990.0}, {"date": "2025-02-06", "close": 0.008, "volume": 2814497.0}, {"date": "2025-02-07", "close": 0.008, "volume": 3586640.0}, {"date": "2025-02-10", "close": 0.009, "volume": 2560984.0}, {"date": "2025-02-11", "close": 0.008, "volume": 2595023.0}, {"date": "2025-02-12", "close": 0.009, "volume": 8621802.0}, {"date": "2025-02-13", "close": 0.01, "volume": 24229578.0}, {"date": "2025-02-14", "close": 0.01, "volume": 37314294.0}, {"date": "2025-02-17", "close": 0.009, "volume": 27421445.0}, {"date": "2025-02-18", "close": 0.009, "volume": 7225810.0}, {"date": "2025-02-19", "close": 0.01, "volume": 155412.0}, {"date": "2025-02-20", "close": 0.01, "volume": 8324914.0}, {"date": "2025-02-21", "close": 0.008, "volume": 4949780.0}, {"date": "2025-02-24", "close": 0.008, "volume": 13394198.0}, {"date": "2025-02-25", "close": 0.009, "volume": 4600127.0}, {"date": "2025-02-26", "close": 0.009, "volume": 1944881.0}, {"date": "2025-02-27", "close": 0.008, "volume": 2400985.0}, {"date": "2025-02-28", "close": 0.0085, "volume": 154682.0}, {"date": "2025-03-03", "close": 0.008, "volume": 541663.0}, {"date": "2025-03-04", "close": 0.008, "volume": 5007644.0}, {"date": "2025-03-05", "close": 0.008, "volume": 1190055.0}, {"date": "2025-03-06", "close": 0.008, "volume": 17822036.0}, {"date": "2025-03-07", "close": 0.008, "volume": 1813914.0}, {"date": "2025-03-10", "close": 0.008, "volume": 1101283.0}, {"date": "2025-03-11", "close": 0.008, "volume": 1129119.0}, {"date": "2025-03-12", "close": 0.007, "volume": 1906264.0}, {"date": "2025-03-13", "close": 0.008, "volume": 5029584.0}, {"date": "2025-03-14", "close": 0.007, "volume": 460000.0}, {"date": "2025-03-17", "close": 0.008, "volume": 77111.0}, {"date": "2025-03-18", "close": 0.007, "volume": 79555.0}, {"date": "2025-03-19", "close": 0.008, "volume": 10831540.0}, {"date": "2025-03-20", "close": 0.008, "volume": 1099151.0}, {"date": "2025-03-21", "close": 0.007, "volume": 1297476.0}, {"date": "2025-03-24", "close": 0.008, "volume": 1849307.0}, {"date": "2025-03-25", "close": 0.008, "volume": 2047139.0}, {"date": "2025-03-26", "close": 0.009, "volume": 4134504.0}, {"date": "2025-03-27", "close": 0.009, "volume": 733791.0}, {"date": "2025-03-28", "close": 0.009, "volume": 4462491.0}, {"date": "2025-03-31", "close": 0.008, "volume": 6812260.0}, {"date": "2025-04-01", "close": 0.009, "volume": 2615331.0}, {"date": "2025-04-02", "close": 0.009, "volume": 459511.0}, {"date": "2025-04-03", "close": 0.008, "volume": 467316.0}, {"date": "2025-04-04", "close": 0.008, "volume": 6917125.0}, {"date": "2025-04-07", "close": 0.006, "volume": 9173702.0}, {"date": "2025-04-08", "close": 0.008, "volume": 7084138.0}, {"date": "2025-04-09", "close": 0.008, "volume": 465973.0}, {"date": "2025-04-10", "close": 0.007, "volume": 1264906.0}, {"date": "2025-04-11", "close": 0.008, "volume": 152853.0}, {"date": "2025-04-14", "close": 0.007, "volume": 2224576.0}, {"date": "2025-04-15", "close": 0.008, "volume": 511821.0}, {"date": "2025-04-16", "close": 0.008, "volume": 4450224.0}, {"date": "2025-04-17", "close": 0.008, "volume": 23139216.0}, {"date": "2025-04-22", "close": 0.008, "volume": 6802431.0}, {"date": "2025-04-23", "close": 0.0095, "volume": 18652966.0}, {"date": "2025-04-24", "close": 0.01, "volume": 5475165.0}, {"date": "2025-04-28", "close": 0.007, "volume": 31305169.0}, {"date": "2025-04-29", "close": 0.008, "volume": 1217647.0}, {"date": "2025-04-30", "close": 0.007, "volume": 1673721.0}, {"date": "2025-05-01", "close": 0.007, "volume": 6130592.0}, {"date": "2025-05-02", "close": 0.007, "volume": 4652156.0}, {"date": "2025-05-05", "close": 0.007, "volume": 819266.0}, {"date": "2025-05-06", "close": 0.007, "volume": 6017770.0}, {"date": "2025-05-07", "close": 0.008, "volume": 3752395.0}, {"date": "2025-05-08", "close": 0.007, "volume": 7957741.0}, {"date": "2025-05-09", "close": 0.007, "volume": 493016.0}, {"date": "2025-05-12", "close": 0.007, "volume": 502708.0}, {"date": "2025-05-13", "close": 0.007, "volume": 10480296.0}, {"date": "2025-05-14", "close": 0.007, "volume": 131249.0}, {"date": "2025-05-15", "close": 0.007, "volume": 63806.0}, {"date": "2025-05-16", "close": 0.007, "volume": 609690.0}, {"date": "2025-05-19", "close": 0.007, "volume": 2124751.0}, {"date": "2025-05-20", "close": 0.006, "volume": 19754067.0}, {"date": "2025-05-21", "close": 0.006, "volume": 1570499.0}, {"date": "2025-05-22", "close": 0.006, "volume": 2132330.0}, {"date": "2025-05-23", "close": 0.006, "volume": 3715598.0}, {"date": "2025-05-26", "close": 0.007, "volume": 965373.0}, {"date": "2025-05-27", "close": 0.006, "volume": 2608503.0}, {"date": "2025-05-28", "close": 0.006, "volume": 654016.0}, {"date": "2025-05-29", "close": 0.0065, "volume": 1118383.0}, {"date": "2025-05-30", "close": 0.0065, "volume": 972116.0}, {"date": "2025-06-02", "close": 0.006, "volume": 6347539.0}, {"date": "2025-06-03", "close": 0.005, "volume": 3120042.0}, {"date": "2025-06-04", "close": 0.007, "volume": 2268993.0}, {"date": "2025-06-05", "close": 0.007, "volume": 2284940.0}, {"date": "2025-06-06", "close": 0.007, "volume": 1130016.0}, {"date": "2025-06-10", "close": 0.006, "volume": 2425031.0}, {"date": "2025-06-11", "close": 0.006, "volume": 483473.0}, {"date": "2025-06-12", "close": 0.007, "volume": 821532.0}, {"date": "2025-06-13", "close": 0.006, "volume": 1563888.0}, {"date": "2025-06-16", "close": 0.006, "volume": 6664949.0}, {"date": "2025-06-17", "close": 0.0055, "volume": 890114.0}, {"date": "2025-06-18", "close": 0.0055, "volume": 514019.0}, {"date": "2025-06-19", "close": 0.006, "volume": 2422954.0}, {"date": "2025-06-20", "close": 0.005, "volume": 4971915.0}, {"date": "2025-06-23", "close": 0.005, "volume": 3513174.0}, {"date": "2025-06-24", "close": 0.005, "volume": 2616811.0}, {"date": "2025-06-25", "close": 0.0055, "volume": 3178000.0}, {"date": "2025-06-26", "close": 0.006, "volume": 12091514.0}, {"date": "2025-06-27", "close": 0.006, "volume": 3978476.0}, {"date": "2025-06-30", "close": 0.006, "volume": 10716072.0}, {"date": "2025-07-01", "close": 0.006, "volume": 520809.0}, {"date": "2025-07-02", "close": 0.006, "volume": 759250.0}, {"date": "2025-07-03", "close": 0.005, "volume": 195468.0}, {"date": "2025-07-04", "close": 0.006, "volume": 27356.0}, {"date": "2025-07-07", "close": 0.005, "volume": 558308.0}, {"date": "2025-07-08", "close": 0.005, "volume": 337664.0}, {"date": "2025-07-09", "close": 0.0055, "volume": 206159.0}, {"date": "2025-07-10", "close": 0.005, "volume": 1434574.0}, {"date": "2025-07-11", "close": 0.0055, "volume": 291686.0}, {"date": "2025-07-14", "close": 0.006, "volume": 1022757.0}, {"date": "2025-07-15", "close": 0.005, "volume": 1637579.0}, {"date": "2025-07-16", "close": 0.005, "volume": 3037222.0}, {"date": "2025-07-21", "close": 0.005, "volume": 9592621.0}, {"date": "2025-07-22", "close": 0.005, "volume": 2621723.0}, {"date": "2025-07-23", "close": 0.005, "volume": 31347.0}, {"date": "2025-07-24", "close": 0.0055, "volume": 3571195.0}, {"date": "2025-07-25", "close": 0.005, "volume": 200000.0}, {"date": "2025-07-28", "close": 0.0055, "volume": 6091450.0}, {"date": "2025-07-29", "close": 0.005, "volume": 23592421.0}, {"date": "2025-07-30", "close": 0.005, "volume": 7386718.0}, {"date": "2025-07-31", "close": 0.005, "volume": 5549907.0}, {"date": "2025-08-01", "close": 0.0045, "volume": 644003.0}, {"date": "2025-08-04", "close": 0.005, "volume": 2801743.0}, {"date": "2025-08-05", "close": 0.005, "volume": 1693466.0}, {"date": "2025-08-06", "close": 0.005, "volume": 152904.0}, {"date": "2025-08-07", "close": 0.004, "volume": 934307.0}, {"date": "2025-08-08", "close": 0.005, "volume": 6159350.0}, {"date": "2025-08-11", "close": 0.005, "volume": 927855.0}, {"date": "2025-08-12", "close": 0.005, "volume": 1165720.0}, {"date": "2025-08-13", "close": 0.004, "volume": 350432.0}, {"date": "2025-08-14", "close": 0.004, "volume": 4722240.0}, {"date": "2025-08-15", "close": 0.005, "volume": 2783769.0}, {"date": "2025-08-18", "close": 0.005, "volume": 1805596.0}, {"date": "2025-08-19", "close": 0.0055, "volume": 29663672.0}, {"date": "2025-08-20", "close": 0.005, "volume": 1772228.0}, {"date": "2025-08-21", "close": 0.0055, "volume": 2111372.0}, {"date": "2025-08-22", "close": 0.005, "volume": 4000000.0}, {"date": "2025-08-25", "close": 0.005, "volume": 451021.0}, {"date": "2025-08-26", "close": 0.005, "volume": 27941523.0}, {"date": "2025-08-27", "close": 0.006, "volume": 10698463.0}, {"date": "2025-08-28", "close": 0.006, "volume": 13087636.0}, {"date": "2025-08-29", "close": 0.0055, "volume": 15558153.0}, {"date": "2025-09-01", "close": 0.0065, "volume": 12740107.0}, {"date": "2025-09-02", "close": 0.006, "volume": 4853349.0}, {"date": "2025-09-03", "close": 0.007, "volume": 3633692.0}, {"date": "2025-09-04", "close": 0.006, "volume": 36475401.0}, {"date": "2025-09-05", "close": 0.007, "volume": 25570735.0}, {"date": "2025-09-08", "close": 0.007, "volume": 5035131.0}, {"date": "2025-09-09", "close": 0.006, "volume": 52201484.0}, {"date": "2025-09-10", "close": 0.006, "volume": 5900753.0}, {"date": "2025-09-11", "close": 0.006, "volume": 6597624.0}, {"date": "2025-09-12", "close": 0.006, "volume": 13338405.0}, {"date": "2025-09-15", "close": 0.007, "volume": 82257789.0}, {"date": "2025-09-16", "close": 0.007, "volume": 16628399.0}, {"date": "2025-09-17", "close": 0.008, "volume": 4560583.0}, {"date": "2025-09-18", "close": 0.008, "volume": 2019122.0}, {"date": "2025-09-19", "close": 0.008, "volume": 1450605.0}, {"date": "2025-09-22", "close": 0.007, "volume": 4230768.0}, {"date": "2025-09-23", "close": 0.0075, "volume": 6535862.0}, {"date": "2025-09-24", "close": 0.007, "volume": 6555902.0}, {"date": "2025-09-25", "close": 0.006, "volume": 8873833.0}, {"date": "2025-09-26", "close": 0.008, "volume": 16759543.0}, {"date": "2025-09-29", "close": 0.0075, "volume": 863419.0}, {"date": "2025-09-30", "close": 0.008, "volume": 691450.0}, {"date": "2025-10-01", "close": 0.008, "volume": 12466586.0}, {"date": "2025-10-02", "close": 0.007, "volume": 32517895.0}, {"date": "2025-10-03", "close": 0.007, "volume": 3201220.0}, {"date": "2025-10-06", "close": 0.008, "volume": 63470358.0}, {"date": "2025-10-07", "close": 0.009, "volume": 58356310.0}, {"date": "2025-10-08", "close": 0.008, "volume": 20462774.0}, {"date": "2025-10-09", "close": 0.008, "volume": 9158716.0}, {"date": "2025-10-10", "close": 0.009, "volume": 6113761.0}, {"date": "2025-10-13", "close": 0.009, "volume": 28241216.0}, {"date": "2025-10-14", "close": 0.011, "volume": 41788529.0}, {"date": "2025-10-15", "close": 0.01, "volume": 12668569.0}, {"date": "2025-10-16", "close": 0.01, "volume": 11862884.0}, {"date": "2025-10-17", "close": 0.01, "volume": 3901339.0}, {"date": "2025-10-20", "close": 0.01, "volume": 20157489.0}, {"date": "2025-10-21", "close": 0.01, "volume": 2552012.0}, {"date": "2025-10-22", "close": 0.008, "volume": 4451991.0}, {"date": "2025-10-23", "close": 0.009, "volume": 6418670.0}, {"date": "2025-10-24", "close": 0.008, "volume": 21967866.0}, {"date": "2025-10-27", "close": 0.007, "volume": 7110346.0}, {"date": "2025-10-28", "close": 0.008, "volume": 30508214.0}, {"date": "2025-10-29", "close": 0.009, "volume": 36617057.0}, {"date": "2025-10-30", "close": 0.01, "volume": 12196663.0}, {"date": "2025-10-31", "close": 0.01, "volume": 24157681.0}, {"date": "2025-11-03", "close": 0.009, "volume": 3418212.0}, {"date": "2025-11-04", "close": 0.009, "volume": 3214176.0}, {"date": "2025-11-05", "close": 0.009, "volume": 3244314.0}, {"date": "2025-11-06", "close": 0.008, "volume": 9148388.0}, {"date": "2025-11-07", "close": 0.008, "volume": 12441207.0}, {"date": "2025-11-10", "close": 0.009, "volume": 5554835.0}, {"date": "2025-11-11", "close": 0.009, "volume": 5490747.0}, {"date": "2025-11-12", "close": 0.011, "volume": 17113290.0}, {"date": "2025-11-13", "close": 0.011, "volume": 21211625.0}, {"date": "2025-11-14", "close": 0.01, "volume": 19829880.0}, {"date": "2025-11-17", "close": 0.009, "volume": 1076072.0}, {"date": "2025-11-18", "close": 0.01, "volume": 4698876.0}, {"date": "2025-11-19", "close": 0.009, "volume": 6864293.0}, {"date": "2025-11-20", "close": 0.009, "volume": 8829380.0}, {"date": "2025-11-21", "close": 0.009, "volume": 5862662.0}, {"date": "2025-11-24", "close": 0.009, "volume": 5659059.0}, {"date": "2025-11-25", "close": 0.009, "volume": 736684.0}, {"date": "2025-11-26", "close": 0.009, "volume": 1998701.0}, {"date": "2025-11-27", "close": 0.009, "volume": 1912075.0}, {"date": "2025-11-28", "close": 0.009, "volume": 1389761.0}, {"date": "2025-12-01", "close": 0.009, "volume": 86792.0}, {"date": "2025-12-02", "close": 0.008, "volume": 4500248.0}, {"date": "2025-12-03", "close": 0.009, "volume": 2192396.0}, {"date": "2025-12-04", "close": 0.0095, "volume": 5026306.0}, {"date": "2025-12-05", "close": 0.009, "volume": 2685397.0}, {"date": "2025-12-08", "close": 0.009, "volume": 225970.0}, {"date": "2025-12-09", "close": 0.008, "volume": 6389119.0}, {"date": "2025-12-10", "close": 0.0085, "volume": 2818627.0}, {"date": "2025-12-11", "close": 0.0085, "volume": 4099603.0}, {"date": "2025-12-12", "close": 0.008, "volume": 4786369.0}, {"date": "2025-12-15", "close": 0.007, "volume": 10388693.0}, {"date": "2025-12-16", "close": 0.008, "volume": 244085.0}, {"date": "2025-12-17", "close": 0.008, "volume": 3094953.0}, {"date": "2025-12-18", "close": 0.008, "volume": 8109604.0}, {"date": "2025-12-19", "close": 0.008, "volume": 835887.0}, {"date": "2025-12-22", "close": 0.008, "volume": 7408289.0}, {"date": "2025-12-23", "close": 0.008, "volume": 1588246.0}, {"date": "2025-12-24", "close": 0.009, "volume": 9778235.0}, {"date": "2025-12-29", "close": 0.008, "volume": 1788303.0}, {"date": "2025-12-30", "close": 0.008, "volume": 267919.0}, {"date": "2025-12-31", "close": 0.008, "volume": 5500982.0}, {"date": "2026-01-02", "close": 0.008, "volume": 455217.0}, {"date": "2026-01-05", "close": 0.009, "volume": 1044798.0}, {"date": "2026-01-06", "close": 0.009, "volume": 8859408.0}, {"date": "2026-01-07", "close": 0.009, "volume": 1884099.0}, {"date": "2026-01-08", "close": 0.008, "volume": 997476.0}, {"date": "2026-01-09", "close": 0.008, "volume": 168768.0}, {"date": "2026-01-12", "close": 0.009, "volume": 5367726.0}, {"date": "2026-01-13", "close": 0.008, "volume": 6095317.0}, {"date": "2026-01-14", "close": 0.009, "volume": 1060132.0}, {"date": "2026-01-15", "close": 0.008, "volume": 2322536.0}, {"date": "2026-01-16", "close": 0.008, "volume": 21372611.0}, {"date": "2026-01-19", "close": 0.007, "volume": 18018574.0}, {"date": "2026-01-20", "close": 0.006, "volume": 19387963.0}, {"date": "2026-01-21", "close": 0.007, "volume": 10713436.0}, {"date": "2026-01-22", "close": 0.008, "volume": 19880158.0}, {"date": "2026-01-23", "close": 0.008, "volume": 5700480.0}, {"date": "2026-01-27", "close": 0.008, "volume": 1706498.0}, {"date": "2026-01-28", "close": 0.007, "volume": 24543465.0}, {"date": "2026-01-29", "close": 0.007, "volume": 10584132.0}, {"date": "2026-01-30", "close": 0.007, "volume": 13969965.0}, {"date": "2026-02-02", "close": 0.0075, "volume": 11981466.0}, {"date": "2026-02-03", "close": 0.0075, "volume": 53601.0}, {"date": "2026-02-04", "close": 0.006, "volume": 7520795.0}, {"date": "2026-02-05", "close": 0.007, "volume": 3673506.0}, {"date": "2026-02-06", "close": 0.007, "volume": 4289190.0}, {"date": "2026-02-09", "close": 0.006, "volume": 8277841.0}, {"date": "2026-02-10", "close": 0.006, "volume": 2319682.0}, {"date": "2026-02-11", "close": 0.0065, "volume": 26737403.0}, {"date": "2026-02-12", "close": 0.006, "volume": 7727230.0}, {"date": "2026-02-13", "close": 0.006, "volume": 579198.0}, {"date": "2026-02-16", "close": 0.007, "volume": 16064601.0}, {"date": "2026-02-17", "close": 0.006, "volume": 1539323.0}, {"date": "2026-02-18", "close": 0.006, "volume": 2669386.0}, {"date": "2026-02-19", "close": 0.007, "volume": 1356651.0}, {"date": "2026-02-20", "close": 0.006, "volume": 16008330.0}, {"date": "2026-02-23", "close": 0.006, "volume": 6217573.0}, {"date": "2026-02-24", "close": 0.006, "volume": 391243.0}, {"date": "2026-02-25", "close": 0.006, "volume": 6613101.0}, {"date": "2026-02-26", "close": 0.006, "volume": 6556442.0}, {"date": "2026-02-27", "close": 0.007, "volume": 6604998.0}, {"date": "2026-03-02", "close": 0.006, "volume": 6967560.0}, {"date": "2026-03-03", "close": 0.006, "volume": 13120660.0}, {"date": "2026-03-04", "close": 0.007, "volume": 20394027.0}, {"date": "2026-03-05", "close": 0.006, "volume": 1686042.0}, {"date": "2026-03-06", "close": 0.006, "volume": 7949671.0}, {"date": "2026-03-09", "close": 0.006, "volume": 11708994.0}, {"date": "2026-03-10", "close": 0.007, "volume": 16316809.0}, {"date": "2026-03-11", "close": 0.006, "volume": 35309984.0}, {"date": "2026-03-12", "close": 0.006, "volume": 13089181.0}, {"date": "2026-03-13", "close": 0.006, "volume": 8472988.0}, {"date": "2026-03-16", "close": 0.006, "volume": 2889196.0}, {"date": "2026-03-17", "close": 0.006, "volume": 7369017.0}, {"date": "2026-03-18", "close": 0.006, "volume": 2859859.0}, {"date": "2026-03-19", "close": 0.005, "volume": 19979621.0}, {"date": "2026-03-20", "close": 0.005, "volume": 13820789.0}, {"date": "2026-03-23", "close": 0.005, "volume": 5152398.0}, {"date": "2026-03-24", "close": 0.005, "volume": 1653576.0}, {"date": "2026-03-25", "close": 0.004, "volume": 4533128.0}, {"date": "2026-03-26", "close": 0.005, "volume": 15933069.0}, {"date": "2026-03-27", "close": 0.005, "volume": 8599904.0}, {"date": "2026-03-30", "close": 0.005, "volume": 2367212.0}, {"date": "2026-03-31", "close": 0.006, "volume": 1687216.0}, {"date": "2026-04-01", "close": 0.005, "volume": 7563585.0}, {"date": "2026-04-02", "close": 0.005, "volume": 6136147.0}, {"date": "2026-04-07", "close": 0.005, "volume": 11244736.0}, {"date": "2026-04-08", "close": 0.006, "volume": 6591775.0}, {"date": "2026-04-09", "close": 0.005, "volume": 6255248.0}, {"date": "2026-04-10", "close": 0.005, "volume": 3416666.0}, {"date": "2026-04-13", "close": 0.005, "volume": 10223987.0}, {"date": "2026-04-14", "close": 0.006, "volume": 21110447.0}, {"date": "2026-04-15", "close": 0.006, "volume": 14778951.0}, {"date": "2026-04-16", "close": 0.005, "volume": 11487.0}, {"date": "2026-04-17", "close": 0.005, "volume": 30742539.0}, {"date": "2026-04-20", "close": 0.0055, "volume": 2719179.0}, {"date": "2026-04-21", "close": 0.004, "volume": 13724179.0}, {"date": "2026-04-22", "close": 0.004, "volume": 2725055.0}, {"date": "2026-04-23", "close": 0.005, "volume": 25894293.0}, {"date": "2026-04-24", "close": 0.0055, "volume": 15770103.0}, {"date": "2026-04-27", "close": 0.005, "volume": 3356282.0}, {"date": "2026-04-28", "close": 0.005, "volume": 5511627.0}, {"date": "2026-04-29", "close": 0.005, "volume": 9755028.0}, {"date": "2026-04-30", "close": 0.0045, "volume": 1700000.0}, {"date": "2026-05-01", "close": 0.0045, "volume": 30000.0}, {"date": "2026-05-04", "close": 0.005, "volume": 5010523.0}, {"date": "2026-05-05", "close": 0.005, "volume": 1257000.0}, {"date": "2026-05-06", "close": 0.004, "volume": 7419998.0}, {"date": "2026-05-07", "close": 0.004, "volume": 4988118.0}, {"date": "2026-05-08", "close": 0.004, "volume": 6009808.0}, {"date": "2026-05-11", "close": 0.005, "volume": 12034534.0}, {"date": "2026-05-12", "close": 0.004, "volume": 1841512.0}, {"date": "2026-05-13", "close": 0.004, "volume": 4772577.0}, {"date": "2026-05-14", "close": 0.004, "volume": 2376033.0}, {"date": "2026-05-15", "close": 0.005, "volume": 5100489.0}, {"date": "2026-05-18", "close": 0.005, "volume": 873866.0}, {"date": "2026-05-19", "close": 0.005, "volume": 1396736.0}, {"date": "2026-05-20", "close": 0.005, "volume": 844523.0}, {"date": "2026-05-21", "close": 0.004, "volume": 1553098.0}, {"date": "2026-05-22", "close": 0.005, "volume": 3112471.0}, {"date": "2026-05-25", "close": 0.005, "volume": 2636672.0}, {"date": "2026-05-26", "close": 0.005, "volume": 22763.0}, {"date": "2026-05-27", "close": 0.005, "volume": 2951792.0}, {"date": "2026-05-28", "close": 0.005, "volume": 6167311.0}, {"date": "2026-05-29", "close": 0.004, "volume": 6272644.0}, {"date": "2026-06-01", "close": 0.005, "volume": 4015330.0}, {"date": "2026-06-02", "close": 0.005, "volume": 14773968.0}, {"date": "2026-06-03", "close": 0.005, "volume": 3012631.0}, {"date": "2026-06-04", "close": 0.005, "volume": 2508700.0}, {"date": "2026-06-05", "close": 0.005, "volume": 1533964.0}, {"date": "2026-06-11", "close": 0.004, "volume": 34640124.0}, {"date": "2026-06-12", "close": 0.004, "volume": 3812768.0}, {"date": "2026-06-15", "close": 0.005, "volume": 3002088.0}, {"date": "2026-06-16", "close": 0.004, "volume": 8399101.0}, {"date": "2026-06-17", "close": 0.005, "volume": 4466514.0}, {"date": "2026-06-18", "close": 0.004, "volume": 3363673.0}, {"date": "2026-06-19", "close": 0.0045, "volume": 1000636.0}, {"date": "2026-06-22", "close": 0.004, "volume": 14016111.0}, {"date": "2026-06-23", "close": 0.004, "volume": 3705995.0}, {"date": "2026-06-24", "close": 0.003, "volume": 10192629.0}, {"date": "2026-06-25", "close": 0.003, "volume": 859664.0}, {"date": "2026-06-26", "close": 0.0035, "volume": 2760350.0}, {"date": "2026-06-29", "close": 0.0035, "volume": 17562954.0}, {"date": "2026-06-30", "close": 0.003, "volume": 6228109.0}, {"date": "2026-07-01", "close": 0.004, "volume": 5028843.0}, {"date": "2026-07-02", "close": 0.0035, "volume": 1080708.0}, {"date": "2026-07-03", "close": 0.0035, "volume": 14565638.0}, {"date": "2026-07-06", "close": 0.004, "volume": 20841561.0}, {"date": "2026-07-07", "close": 0.004, "volume": 1547445.0}, {"date": "2026-07-08", "close": 0.0035, "volume": 184693.0}, {"date": "2026-07-09", "close": 0.0035, "volume": 6421809.0}, {"date": "2026-07-10", "close": 0.0035, "volume": 4096271.0}, {"date": "2026-07-13", "close": 0.0035, "volume": 1334963.0}, {"date": "2026-07-14", "close": 0.003, "volume": 4345490.0}, {"date": "2026-07-15", "close": 0.0035, "volume": 4956381.0}, {"date": "2026-07-16", "close": 0.0035, "volume": 181693.0}, {"date": "2026-07-17", "close": 0.003, "volume": 1397588.0}, {"date": "2026-07-20", "close": 0.0035, "volume": 6799142.0}, {"date": "2026-07-21", "close": 0.003, "volume": 1610000.0}, {"date": "2026-07-22", "close": 0.004, "volume": 1000000.0}, {"date": "2026-07-23", "close": 0.0035, "volume": 363250.0}, {"date": "2026-07-24", "close": 0.0035, "volume": 2161346.0}, {"date": "2026-07-27", "close": 0.003, "volume": 66666.0}, {"date": "2026-07-28", "close": 0.003, "volume": 1415.0}, {"date": "2026-07-30", "close": 0.003, "volume": 200000.0}, {"date": "2026-07-31", "close": 0.0035, "volume": 303949.0}, {"date": "2026-08-03", "close": 0.003, "volume": 320000.0}, {"date": "2026-08-04", "close": 0.003, "volume": 823729.0}, {"date": "2026-08-05", "close": 0.0035, "volume": 1328016.0}, {"date": "2026-08-06", "close": 0.0035, "volume": 259823.0}, {"date": "2026-08-07", "close": 0.0035, "volume": 251151.0}, {"date": "2026-08-10", "close": 0.0035, "volume": 1999911.0}, {"date": "2026-08-11", "close": 0.004, "volume": 7699024.0}, {"date": "2026-08-12", "close": 0.004, "volume": 5695500.0}, {"date": "2026-08-13", "close": 0.004, "volume": 1971884.0}, {"date": "2026-08-14", "close": 0.004, "volume": 128258.0}, {"date": "2026-08-17", "close": 0.004, "volume": 1247149.0}, {"date": "2026-08-18", "close": 0.0035, "volume": 4712384.0}, {"date": "2026-08-19", "close": 0.0035, "volume": 529158.0}, {"date": "2026-08-20", "close": 0.004, "volume": 4823457.0}, {"date": "2026-08-21", "close": 0.004, "volume": 3299582.0}, {"date": "2026-08-24", "close": 0.0035, "volume": 15828031.0}, {"date": "2026-08-25", "close": 0.003, "volume": 2779627.0}, {"date": "2026-08-26", "close": 0.004, "volume": 9049727.0}, {"date": "2026-08-27", "close": 0.004, "volume": 2500000.0}, {"date": "2026-08-28", "close": 0.004, "volume": 3267002.0}, {"date": "2026-08-31", "close": 0.0035, "volume": 9848631.0}, {"date": "2026-09-01", "close": 0.0035, "volume": 3296788.0}, {"date": "2026-09-02", "close": 0.003, "volume": 530000.0}, {"date": "2026-09-03", "close": 0.0035, "volume": 60011.0}, {"date": "2026-09-04", "close": 0.003, "volume": 942857.0}, {"date": "2026-09-07", "close": 0.003, "volume": 54223.0}], "refreshing": true}