{"ticker": "CRI", "overview": {"name": "Critica Limited", "country": "Australia", "industry": "Materials"}, "description": "Critica Limited trades as CRI on the ASX and is registered in Australia, classified under Materials. Privy Trades holds 1,191 insider filings for the company, from October 2003 to March 2024. Across those, 33 insiders disclosed 28 open-market purchases totalling $105.83M against 213 sales totalling $1.05B. We also hold 123 ASX director and substantial-holder notices naming 2 distinct holders. The most recent filing on record is dated 30 October 2026.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CRI", "has_prices": true, "as_of": "2026-09-07", "last": 0.022, "prev_close": 0.022, "change": 0.0, "change_pct": 0.0, "session_volume": 2938620.0, "vwap_5": 0.02154405929776442, "vwap_20": 0.02213690480347623, "vwap_60": 0.020397975279318494, "vwap_250": 0.027812182655906192, "high_52w": 0.034, "low_52w": 0.017, "avg_volume_20": 2971074.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03157010", "src": "ASX", "ticker": "CRI", "cik": "", "company": "Critica Limited", "company_raw": "Critica Limited", "who": "J. Byrde", "who_key": "J. Byrde", "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": "Boardroom paperwork: J. Byrde changes a holding in CRI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157010", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11020}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Jamie Byrde", "notice_type": "FINAL", "direct_shares": 1469231.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152951-6A1351285", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T. Lindley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/cri", "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": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/cri", "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": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/cri", "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": "2025-07-10", "source_url": "https://www.marketindex.com.au/asx/cri", "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": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/cri", "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": "2025-05-23", "source_url": "https://www.marketindex.com.au/asx/cri", "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": "2025-05-22", "source_url": "https://www.marketindex.com.au/asx/cri", "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": "2025-05-22", "source_url": "https://www.marketindex.com.au/asx/cri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-07", "source_url": "https://www.marketindex.com.au/asx/cri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-07", "source_url": "https://www.marketindex.com.au/asx/cri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-10", "source_url": "https://www.marketindex.com.au/asx/cri", "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": "2024-08-27", "source_url": "https://www.marketindex.com.au/asx/cri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/cri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/cri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/cri", "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": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/cri", "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": "2024-05-13", "source_url": "https://www.marketindex.com.au/asx/cri", "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": "2024-05-06", "source_url": "https://www.marketindex.com.au/asx/cri", "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": "2024-05-06", "source_url": "https://www.marketindex.com.au/asx/cri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-19", "source_url": "https://www.marketindex.com.au/asx/cri", "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": "2024-04-03", "source_url": "https://www.marketindex.com.au/asx/cri", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-22", "source_url": "https://www.marketindex.com.au/asx/cri", "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": "2023-12-12", "source_url": "https://www.marketindex.com.au/asx/cri", "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": "2023-11-06", "source_url": "https://www.marketindex.com.au/asx/cri", "needs_ocr": 0}], "directors": [{"name": "T. Lindley", "first_seen": "2026-04-07", "last_seen": "2026-04-07", "status": "current", "notices": 1}, {"name": "Jamie Byrde", "first_seen": "2026-10-25", "last_seen": "2026-10-25", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "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/2924-03155866-6A1352708"}, {"date": "2026-10-25", "form": "Security Holder Details", "title": "Final Director's Interest Notice - J. Byrde", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152951-6A1351285"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152298-6A1350941"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152293-6A1350936"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "Critica Investor Webinar Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150824-6A1350296"}], "performance": {"ticker": "CRI", "has_prices": true, "summary": {"n": 28, "avg": -0.722945640752519, "win_rate": 0.0, "best": -0.05001899962000769, "worst": -0.9661871169356273, "as_of": "2026-11-02"}, "buys": [{"who": "Montgoris William J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68000.0, "date": "2022-06-16", "score": 37.4, "ref_price": 0.031, "return": -0.3870967741935484}, {"who": "Montgoris William J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75000.0, "date": "2022-05-20", "score": 38.0, "ref_price": 0.046, "return": -0.5869565217391305}, {"who": "PULVER DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80100.0, "date": "2018-12-19", "score": 40.1, "ref_price": 0.0200004, "return": -0.05001899962000769}, {"who": "PULVER DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82600.0, "date": "2018-12-07", "score": 40.6, "ref_price": 0.0200004, "return": -0.05001899962000769}, {"who": "PULVER DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86100.0, "date": "2018-12-06", "score": 41.3, "ref_price": 0.0209528, "return": -0.09319995418273458}, {"who": "PULVER DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 739125.0, "date": "2018-09-06", "score": 58.4, "ref_price": 0.0228576, "return": -0.16876662466750664}, {"who": "PULVER DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 465000.0, "date": "2018-07-30", "score": 57.0, "ref_price": 0.0247624, "return": -0.23270765353923695}, {"who": "PULVER DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300973.4, "date": "2018-05-01", "score": 52.2, "ref_price": 0.038096, "return": -0.501259974800504}, {"who": "PULVER DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80100.0, "date": "2017-05-24", "score": 38.2, "ref_price": 0.0247624, "return": -0.23270765353923695}, {"who": "CLEVERLY A BRUCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2160.5232, "date": "2014-03-20", "score": 21.0, "ref_price": 0.16667, "return": -0.886002279954401}, {"who": "CLEVERLY A BRUCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9734.3876, "date": "2013-12-12", "score": 27.4, "ref_price": 0.176194, "return": -0.8921643188757847}, {"who": "BRINKLEY AMY WOODS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99992.96, "date": "2013-10-30", "score": 40.6, "ref_price": 0.176194, "return": -0.8921643188757847}, {"who": "Berkshire Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 430846.92000000004, "date": "2011-10-20", "score": 46.2, "ref_price": 0.319054, "return": -0.9404489522149855}, {"who": "Berkshire Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7010324.902999999, "date": "2011-09-01", "score": 62.6, "ref_price": 0.419056, "return": -0.9546599977091367}, {"who": "Berkshire Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 512999.2818, "date": "2011-08-16", "score": 45.1, "ref_price": 0.33334, "return": -0.9430011399772004}, {"who": "Berkshire Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34007033.9765, "date": "2011-08-10", "score": 71.9, "ref_price": 0.342864, "return": -0.9445844416445004}, {"who": "Berkshire Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3013522.924, "date": "2011-08-01", "score": 69.3, "ref_price": 0.447628, "return": -0.9575540404085535}, {"who": "Berkshire Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 673950.1328, "date": "2011-07-12", "score": 47.6, "ref_price": 0.323816, "return": -0.9413247029177063}, {"who": "Berkshire Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2048929.0404, "date": "2011-06-09", "score": 66.0, "ref_price": 0.371436, "return": -0.9488471769026158}, {"who": "Berkshire Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2730058.614, "date": "2011-06-06", "score": 68.7, "ref_price": 0.371436, "return": -0.9488471769026158}, {"who": "Berkshire Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2220912.71, "date": "2011-05-04", "score": 54.1, "ref_price": 0.400008, "return": -0.9525009499810003}, {"who": "Berkshire Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1299734.3399999999, "date": "2011-04-05", "score": 51.0, "ref_price": 0.471438, "return": -0.9596977757414549}, {"who": "Berkshire Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4818737.100000001, "date": "2011-03-04", "score": 60.3, "ref_price": 0.490486, "return": -0.9612629106641167}, {"who": "Berkshire Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2332731.6, "date": "2011-02-01", "score": 56.6, "ref_price": 0.50001, "return": -0.9620007599848003}, {"who": "Berkshire Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5095032.17, "date": "2011-01-04", "score": 64.7, "ref_price": 0.519058, "return": -0.9633952275082939}, {"who": "Berkshire Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1608830.0, "date": "2010-11-30", "score": 51.0, "ref_price": 0.4762, "return": -0.9601007979840402}, {"who": "Berkshire Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16961040.0, "date": "2010-11-08", "score": 65.6, "ref_price": 0.561916, "return": -0.9661871169356273}, {"who": "Berkshire Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18974842.953, "date": "2010-11-05", "score": 66.4, "ref_price": 0.542868, "return": -0.9650006999860002}]}, "price_series": [{"date": "2006-09-22", "close": 0.204766, "volume": 1472900.0}, {"date": "2006-09-25", "close": 0.19048, "volume": 758628.0}, {"date": "2006-09-26", "close": 0.185718, "volume": 83186.0}, {"date": "2006-09-27", "close": 0.176194, "volume": 125121.0}, {"date": "2006-09-28", "close": 0.19048, "volume": 300646.0}, {"date": "2006-09-29", "close": 0.185718, "volume": 66674.0}, {"date": "2006-10-02", "close": 0.176194, "volume": 41237.0}, {"date": "2006-10-03", "close": 0.19048, "volume": 42761.0}, {"date": "2006-10-04", "close": 0.176194, "volume": 11550.0}, {"date": "2006-10-05", "close": 0.171432, "volume": 105286.0}, {"date": "2006-10-06", "close": 0.185718, "volume": 810270.0}, {"date": "2006-10-09", "close": 0.185718, "volume": 332265.0}, {"date": "2006-10-10", "close": 0.219052, "volume": 1208260.0}, {"date": "2006-10-11", "close": 0.247624, "volume": 3156623.0}, {"date": "2006-10-12", "close": 0.219052, "volume": 542383.0}, {"date": "2006-10-13", "close": 0.228576, "volume": 551239.0}, {"date": "2006-10-16", "close": 0.219052, "volume": 198623.0}, {"date": "2006-10-17", "close": 0.209528, "volume": 198446.0}, {"date": "2006-10-18", "close": 0.219052, "volume": 264619.0}, {"date": "2006-10-19", "close": 0.228576, "volume": 263260.0}, {"date": "2006-10-20", "close": 0.219052, "volume": 39489.0}, {"date": "2006-10-23", "close": 0.233338, "volume": 217578.0}, {"date": "2006-10-24", "close": 0.219052, "volume": 45651.0}, {"date": "2006-10-25", "close": 0.209528, "volume": 41999.0}, {"date": "2006-10-26", "close": 0.209528, "volume": 141213.0}, {"date": "2006-10-27", "close": 0.209528, "volume": 66336.0}, {"date": "2006-10-30", "close": 0.223814, "volume": 223625.0}, {"date": "2006-10-31", "close": 0.2381, "volume": 1001242.0}, {"date": "2006-11-01", "close": 0.233338, "volume": 400197.0}, {"date": "2006-11-02", "close": 0.233338, "volume": 297299.0}, {"date": "2006-11-03", "close": 0.2381, "volume": 339227.0}, {"date": "2006-11-06", "close": 0.295244, "volume": 1184190.0}, {"date": "2006-11-07", "close": 0.266672, "volume": 1259648.0}, {"date": "2006-11-08", "close": 0.271434, "volume": 219761.0}, {"date": "2006-11-09", "close": 0.276196, "volume": 932593.0}, {"date": "2006-11-10", "close": 0.276196, "volume": 1666996.0}, {"date": "2006-11-13", "close": 0.28572, "volume": 716990.0}, {"date": "2006-11-14", "close": 0.295244, "volume": 1507392.0}, {"date": "2006-11-15", "close": 0.300006, "volume": 541704.0}, {"date": "2006-11-16", "close": 0.304768, "volume": 2378820.0}, {"date": "2006-11-17", "close": 0.276196, "volume": 671301.0}, {"date": "2006-11-20", "close": 0.266672, "volume": 742172.0}, {"date": "2006-11-21", "close": 0.276196, "volume": 373336.0}, {"date": "2006-11-22", "close": 0.257148, "volume": 447036.0}, {"date": "2006-11-23", "close": 0.257148, "volume": 313602.0}, {"date": "2006-11-24", "close": 0.276196, "volume": 1292675.0}, {"date": "2006-11-27", "close": 0.271434, "volume": 477209.0}, {"date": "2006-11-28", "close": 0.257148, "volume": 393742.0}, {"date": "2006-11-29", "close": 0.266672, "volume": 99748.0}, {"date": "2006-11-30", "close": 0.276196, "volume": 395760.0}, {"date": "2006-12-01", "close": 0.266672, "volume": 293994.0}, {"date": "2006-12-04", "close": 0.271434, "volume": 197960.0}, {"date": "2006-12-05", "close": 0.28572, "volume": 468357.0}, {"date": "2006-12-06", "close": 0.290482, "volume": 724743.0}, {"date": "2006-12-07", "close": 0.271434, "volume": 374451.0}, {"date": "2006-12-08", "close": 0.28572, "volume": 276093.0}, {"date": "2006-12-11", "close": 0.271434, "volume": 190366.0}, {"date": "2006-12-12", "close": 0.276196, "volume": 675912.0}, {"date": "2006-12-13", "close": 0.28572, "volume": 814910.0}, {"date": "2006-12-14", "close": 0.304768, "volume": 235195.0}, {"date": "2006-12-15", "close": 0.352388, "volume": 1927267.0}, {"date": "2006-12-18", "close": 0.323816, "volume": 655567.0}, {"date": "2006-12-19", "close": 0.304768, "volume": 268663.0}, {"date": "2006-12-20", "close": 0.30953, "volume": 188102.0}, {"date": "2006-12-21", "close": 0.295244, "volume": 93868.0}, {"date": "2006-12-22", "close": 0.295244, "volume": 134397.0}, {"date": "2006-12-27", "close": 0.295244, "volume": 75913.0}, {"date": "2006-12-28", "close": 0.295244, "volume": 41812.0}, {"date": "2006-12-29", "close": 0.290482, "volume": 28874.0}, {"date": "2007-01-02", "close": 0.28572, "volume": 121892.0}, {"date": "2007-01-03", "close": 0.328578, "volume": 378551.0}, {"date": "2007-01-04", "close": 0.295244, "volume": 135290.0}, {"date": "2007-01-05", "close": 0.295244, "volume": 29746.0}, {"date": "2007-01-08", "close": 0.28572, "volume": 204162.0}, {"date": "2007-01-09", "close": 0.271434, "volume": 32608.0}, {"date": "2007-01-10", "close": 0.271434, "volume": 21000.0}, {"date": "2007-01-11", "close": 0.266672, "volume": 104998.0}, {"date": "2007-01-12", "close": 0.295244, "volume": 68249.0}, {"date": "2007-01-15", "close": 0.266672, "volume": 41999.0}, {"date": "2007-01-16", "close": 0.280958, "volume": 125959.0}, {"date": "2007-01-17", "close": 0.271434, "volume": 26249.0}, {"date": "2007-01-18", "close": 0.271434, "volume": 87148.0}, {"date": "2007-01-19", "close": 0.266672, "volume": 73499.0}, {"date": "2007-01-22", "close": 0.271434, "volume": 317619.0}, {"date": "2007-01-23", "close": 0.266672, "volume": 223121.0}, {"date": "2007-01-24", "close": 0.271434, "volume": 62999.0}, {"date": "2007-01-25", "close": 0.266672, "volume": 43049.0}, {"date": "2007-01-29", "close": 0.28572, "volume": 106258.0}, {"date": "2007-01-30", "close": 0.295244, "volume": 318800.0}, {"date": "2007-01-31", "close": 0.295244, "volume": 123898.0}, {"date": "2007-02-01", "close": 0.323816, "volume": 1033179.0}, {"date": "2007-02-02", "close": 0.328578, "volume": 1034497.0}, {"date": "2007-02-05", "close": 0.338102, "volume": 666679.0}, {"date": "2007-02-06", "close": 0.290482, "volume": 496372.0}, {"date": "2007-02-07", "close": 0.304768, "volume": 236580.0}, {"date": "2007-02-08", "close": 0.304768, "volume": 181816.0}, {"date": "2007-02-09", "close": 0.314292, "volume": 130722.0}, {"date": "2007-02-14", "close": 0.461914, "volume": 13928130.0}, {"date": "2007-02-15", "close": 0.442866, "volume": 1271357.0}, {"date": "2007-02-16", "close": 0.42858, "volume": 429053.0}, {"date": "2007-02-19", "close": 0.447628, "volume": 1020257.0}, {"date": "2007-02-20", "close": 0.438104, "volume": 617746.0}, {"date": "2007-02-21", "close": 0.504772, "volume": 1689482.0}, {"date": "2007-02-22", "close": 0.504772, "volume": 655421.0}, {"date": "2007-02-23", "close": 0.509534, "volume": 247736.0}, {"date": "2007-02-26", "close": 0.490486, "volume": 390487.0}, {"date": "2007-02-27", "close": 0.471438, "volume": 267776.0}, {"date": "2007-02-28", "close": 0.419056, "volume": 862399.0}, {"date": "2007-03-01", "close": 0.438104, "volume": 131582.0}, {"date": "2007-03-02", "close": 0.561916, "volume": 1518377.0}, {"date": "2007-03-05", "close": 0.504772, "volume": 453294.0}, {"date": "2007-03-06", "close": 0.514296, "volume": 178552.0}, {"date": "2007-03-07", "close": 0.4762, "volume": 348155.0}, {"date": "2007-03-08", "close": 0.4762, "volume": 76802.0}, {"date": "2007-03-09", "close": 0.514296, "volume": 1078775.0}, {"date": "2007-03-12", "close": 0.50001, "volume": 161697.0}, {"date": "2007-03-13", "close": 0.466676, "volume": 286609.0}, {"date": "2007-03-14", "close": 0.466676, "volume": 198551.0}, {"date": "2007-03-15", "close": 0.50001, "volume": 130932.0}, {"date": "2007-03-16", "close": 0.485724, "volume": 497947.0}, {"date": "2007-03-19", "close": 0.433342, "volume": 306259.0}, {"date": "2007-03-20", "close": 0.347626, "volume": 1521978.0}, {"date": "2007-03-21", "close": 0.319054, "volume": 532899.0}, {"date": "2007-03-22", "close": 0.314292, "volume": 868170.0}, {"date": "2007-03-23", "close": 0.342864, "volume": 296619.0}, {"date": "2007-03-26", "close": 0.35715, "volume": 444771.0}, {"date": "2007-03-27", "close": 0.338102, "volume": 273369.0}, {"date": "2007-03-28", "close": 0.314292, "volume": 654491.0}, {"date": "2007-03-29", "close": 0.319054, "volume": 202004.0}, {"date": "2007-03-30", "close": 0.33334, "volume": 256930.0}, {"date": "2007-04-02", "close": 0.33334, "volume": 90023.0}, {"date": "2007-04-03", "close": 0.33334, "volume": 58851.0}, {"date": "2007-04-04", "close": 0.35715, "volume": 191766.0}, {"date": "2007-04-05", "close": 0.371436, "volume": 213461.0}, {"date": "2007-04-12", "close": 0.342864, "volume": 515260.0}, {"date": "2007-04-13", "close": 0.38096, "volume": 281991.0}, {"date": "2007-04-16", "close": 0.40477, "volume": 630325.0}, {"date": "2007-04-17", "close": 0.395246, "volume": 331179.0}, {"date": "2007-04-18", "close": 0.38096, "volume": 166947.0}, {"date": "2007-04-19", "close": 0.38096, "volume": 48761.0}, {"date": "2007-04-20", "close": 0.400008, "volume": 124783.0}, {"date": "2007-04-23", "close": 0.400008, "volume": 129330.0}, {"date": "2007-04-24", "close": 0.409532, "volume": 92320.0}, {"date": "2007-04-26", "close": 0.376198, "volume": 327880.0}, {"date": "2007-04-27", "close": 0.371436, "volume": 272911.0}, {"date": "2007-04-30", "close": 0.366674, "volume": 167892.0}, {"date": "2007-05-01", "close": 0.352388, "volume": 198895.0}, {"date": "2007-05-02", "close": 0.347626, "volume": 284969.0}, {"date": "2007-05-03", "close": 0.342864, "volume": 146121.0}, {"date": "2007-05-04", "close": 0.342864, "volume": 340545.0}, {"date": "2007-05-07", "close": 0.376198, "volume": 1176617.0}, {"date": "2007-05-08", "close": 0.352388, "volume": 406333.0}, {"date": "2007-05-09", "close": 0.33334, "volume": 450803.0}, {"date": "2007-05-10", "close": 0.361912, "volume": 298165.0}, {"date": "2007-05-11", "close": 0.361912, "volume": 236245.0}, {"date": "2007-05-14", "close": 0.352388, "volume": 120947.0}, {"date": "2007-05-15", "close": 0.352388, "volume": 374753.0}, {"date": "2007-05-16", "close": 0.352388, "volume": 66374.0}, {"date": "2007-05-17", "close": 0.338102, "volume": 433417.0}, {"date": "2007-05-18", "close": 0.342864, "volume": 81668.0}, {"date": "2007-05-21", "close": 0.323816, "volume": 317504.0}, {"date": "2007-05-22", "close": 0.328578, "volume": 84891.0}, {"date": "2007-05-23", "close": 0.342864, "volume": 315251.0}, {"date": "2007-05-24", "close": 0.338102, "volume": 206000.0}, {"date": "2007-05-25", "close": 0.323816, "volume": 184429.0}, {"date": "2007-05-28", "close": 0.323816, "volume": 67231.0}, {"date": "2007-05-29", "close": 0.319054, "volume": 50882.0}, {"date": "2007-05-30", "close": 0.33334, "volume": 167472.0}, {"date": "2007-05-31", "close": 0.319054, "volume": 63972.0}, {"date": "2007-06-01", "close": 0.319054, "volume": 65997.0}, {"date": "2007-06-04", "close": 0.33334, "volume": 243594.0}, {"date": "2007-06-05", "close": 0.328578, "volume": 94761.0}, {"date": "2007-06-06", "close": 0.323816, "volume": 167997.0}, {"date": "2007-06-07", "close": 0.314292, "volume": 70349.0}, {"date": "2007-06-08", "close": 0.314292, "volume": 237828.0}, {"date": "2007-06-12", "close": 0.300006, "volume": 143508.0}, {"date": "2007-06-13", "close": 0.323816, "volume": 102268.0}, {"date": "2007-06-14", "close": 0.300006, "volume": 64143.0}, {"date": "2007-06-15", "close": 0.300006, "volume": 54504.0}, {"date": "2007-06-18", "close": 0.314292, "volume": 89248.0}, {"date": "2007-06-19", "close": 0.323816, "volume": 96073.0}, {"date": "2007-06-20", "close": 0.323816, "volume": 169205.0}, {"date": "2007-06-21", "close": 0.304768, "volume": 222295.0}, {"date": "2007-06-22", "close": 0.304768, "volume": 239395.0}, {"date": "2007-06-25", "close": 0.28572, "volume": 229830.0}, {"date": "2007-06-26", "close": 0.266672, "volume": 344509.0}, {"date": "2007-06-27", "close": 0.266672, "volume": 474350.0}, {"date": "2007-06-28", "close": 0.266672, "volume": 244609.0}, {"date": "2007-06-29", "close": 0.28572, "volume": 455639.0}, {"date": "2007-07-02", "close": 0.266672, "volume": 52499.0}, {"date": "2007-07-03", "close": 0.28572, "volume": 59849.0}, {"date": "2007-07-04", "close": 0.28572, "volume": 10500.0}, {"date": "2007-07-05", "close": 0.26191, "volume": 5775.0}, {"date": "2007-07-06", "close": 0.28572, "volume": 50399.0}, {"date": "2007-07-09", "close": 0.266672, "volume": 130722.0}, {"date": "2007-07-10", "close": 0.266672, "volume": 50399.0}, {"date": "2007-07-11", "close": 0.242862, "volume": 398702.0}, {"date": "2007-07-12", "close": 0.247624, "volume": 15750.0}, {"date": "2007-07-13", "close": 0.266672, "volume": 54948.0}, {"date": "2007-07-16", "close": 0.2381, "volume": 170311.0}, {"date": "2007-07-17", "close": 0.257148, "volume": 125997.0}, {"date": "2007-07-18", "close": 0.257148, "volume": 97018.0}, {"date": "2007-07-19", "close": 0.257148, "volume": 94498.0}, {"date": "2007-07-20", "close": 0.266672, "volume": 238765.0}, {"date": "2007-07-23", "close": 0.28572, "volume": 407917.0}, {"date": "2007-07-24", "close": 0.276196, "volume": 22575.0}, {"date": "2007-07-25", "close": 0.266672, "volume": 128517.0}, {"date": "2007-07-26", "close": 0.266672, "volume": 67199.0}, {"date": "2007-07-27", "close": 0.266672, "volume": 105523.0}, {"date": "2007-07-30", "close": 0.247624, "volume": 225979.0}, {"date": "2007-07-31", "close": 0.247624, "volume": 15035.0}, {"date": "2007-08-01", "close": 0.2381, "volume": 14074.0}, {"date": "2007-08-02", "close": 0.2381, "volume": 71399.0}, {"date": "2007-08-03", "close": 0.2381, "volume": 123998.0}, {"date": "2007-08-06", "close": 0.228576, "volume": 37935.0}, {"date": "2007-08-07", "close": 0.228576, "volume": 114448.0}, {"date": "2007-08-08", "close": 0.228576, "volume": 318008.0}, {"date": "2007-08-09", "close": 0.228576, "volume": 57749.0}, {"date": "2007-08-10", "close": 0.209528, "volume": 39243.0}, {"date": "2007-08-13", "close": 0.19048, "volume": 373512.0}, {"date": "2007-08-14", "close": 0.204766, "volume": 225255.0}, {"date": "2007-08-15", "close": 0.19048, "volume": 331988.0}, {"date": "2007-08-16", "close": 0.161908, "volume": 434987.0}, {"date": "2007-08-17", "close": 0.185718, "volume": 10500.0}, {"date": "2007-08-20", "close": 0.185718, "volume": 79755.0}, {"date": "2007-08-21", "close": 0.180956, "volume": 48594.0}, {"date": "2007-08-22", "close": 0.180956, "volume": 8618.0}, {"date": "2007-08-23", "close": 0.19048, "volume": 35088.0}, {"date": "2007-08-24", "close": 0.209528, "volume": 146997.0}, {"date": "2007-08-27", "close": 0.233338, "volume": 221826.0}, {"date": "2007-08-28", "close": 0.219052, "volume": 218396.0}, {"date": "2007-08-29", "close": 0.223814, "volume": 98554.0}, {"date": "2007-08-30", "close": 0.233338, "volume": 43556.0}, {"date": "2007-08-31", "close": 0.233338, "volume": 395842.0}, {"date": "2007-09-03", "close": 0.257148, "volume": 137600.0}, {"date": "2007-09-04", "close": 0.2381, "volume": 68249.0}, {"date": "2007-09-05", "close": 0.266672, "volume": 1512730.0}, {"date": "2007-09-06", "close": 0.257148, "volume": 120275.0}, {"date": "2007-09-07", "close": 0.266672, "volume": 82155.0}, {"date": "2007-09-10", "close": 0.271434, "volume": 8503.0}, {"date": "2007-09-11", "close": 0.271434, "volume": 26772.0}, {"date": "2007-09-12", "close": 0.276196, "volume": 709228.0}, {"date": "2007-09-13", "close": 0.266672, "volume": 245170.0}, {"date": "2007-09-14", "close": 0.271434, "volume": 162222.0}, {"date": "2007-09-17", "close": 0.26191, "volume": 246777.0}, {"date": "2007-09-18", "close": 0.247624, "volume": 134810.0}, {"date": "2007-09-19", "close": 0.247624, "volume": 78748.0}, {"date": "2007-09-20", "close": 0.247624, "volume": 204746.0}, {"date": "2007-09-21", "close": 0.252386, "volume": 223140.0}, {"date": "2007-09-24", "close": 0.252386, "volume": 109198.0}, {"date": "2007-09-25", "close": 0.2381, "volume": 146882.0}, {"date": "2007-09-26", "close": 0.247624, "volume": 281702.0}, {"date": "2007-09-27", "close": 0.257148, "volume": 80308.0}, {"date": "2007-09-28", "close": 0.271434, "volume": 262515.0}, {"date": "2007-10-01", "close": 0.276196, "volume": 21000.0}, {"date": "2007-10-02", "close": 0.247624, "volume": 26249.0}, {"date": "2007-10-03", "close": 0.271434, "volume": 349214.0}, {"date": "2007-10-04", "close": 0.266672, "volume": 36261.0}, {"date": "2007-10-05", "close": 0.266672, "volume": 70049.0}, {"date": "2007-10-08", "close": 0.271434, "volume": 79868.0}, {"date": "2007-10-09", "close": 0.276196, "volume": 63104.0}, {"date": "2007-10-10", "close": 0.290482, "volume": 182242.0}, {"date": "2007-10-11", "close": 0.342864, "volume": 627099.0}, {"date": "2007-10-12", "close": 0.323816, "volume": 277038.0}, {"date": "2007-10-15", "close": 0.30953, "volume": 316421.0}, {"date": "2007-10-16", "close": 0.323816, "volume": 26249.0}, {"date": "2007-10-17", "close": 0.33334, "volume": 91808.0}, {"date": "2007-10-18", "close": 0.342864, "volume": 332843.0}, {"date": "2007-10-19", "close": 0.361912, "volume": 782586.0}, {"date": "2007-10-22", "close": 0.342864, "volume": 307935.0}, {"date": "2007-10-23", "close": 0.371436, "volume": 370787.0}, {"date": "2007-10-24", "close": 0.361912, "volume": 429131.0}, {"date": "2007-10-25", "close": 0.376198, "volume": 319084.0}, {"date": "2007-10-26", "close": 0.376198, "volume": 641377.0}, {"date": "2007-10-29", "close": 0.352388, "volume": 83602.0}, {"date": "2007-10-30", "close": 0.352388, "volume": 122307.0}, {"date": "2007-10-31", "close": 0.361912, "volume": 262149.0}, {"date": "2007-11-01", "close": 0.347626, "volume": 10500.0}, {"date": "2007-11-02", "close": 0.38096, "volume": 453722.0}, {"date": "2007-11-05", "close": 0.352388, "volume": 349207.0}, {"date": "2007-11-06", "close": 0.35715, "volume": 59849.0}, {"date": "2007-11-07", "close": 0.38096, "volume": 128980.0}, {"date": "2007-11-08", "close": 0.361912, "volume": 353161.0}, {"date": "2007-11-09", "close": 0.366674, "volume": 372585.0}, {"date": "2007-11-12", "close": 0.376198, "volume": 174582.0}, {"date": "2007-11-13", "close": 0.376198, "volume": 70287.0}, {"date": "2007-11-14", "close": 0.361912, "volume": 103314.0}, {"date": "2007-11-15", "close": 0.361912, "volume": 104998.0}, {"date": "2007-11-16", "close": 0.38096, "volume": 522680.0}, {"date": "2007-11-19", "close": 0.371436, "volume": 93921.0}, {"date": "2007-11-20", "close": 0.35715, "volume": 164322.0}, {"date": "2007-11-21", "close": 0.33334, "volume": 166101.0}, {"date": "2007-11-22", "close": 0.314292, "volume": 56699.0}, {"date": "2007-11-23", "close": 0.352388, "volume": 59802.0}, {"date": "2007-11-26", "close": 0.33334, "volume": 182096.0}, {"date": "2007-11-27", "close": 0.33334, "volume": 77698.0}, {"date": "2007-11-28", "close": 0.323816, "volume": 66598.0}, {"date": "2007-11-29", "close": 0.304768, "volume": 102117.0}, {"date": "2007-11-30", "close": 0.323816, "volume": 8400.0}, {"date": "2007-12-03", "close": 0.323816, "volume": 168522.0}, {"date": "2007-12-04", "close": 0.33334, "volume": 58747.0}, {"date": "2007-12-06", "close": 0.33334, "volume": 99648.0}, {"date": "2007-12-07", "close": 0.323816, "volume": 17325.0}, {"date": "2007-12-10", "close": 0.323816, "volume": 45674.0}, {"date": "2007-12-11", "close": 0.323816, "volume": 25199.0}, {"date": "2007-12-12", "close": 0.323816, "volume": 57959.0}, {"date": "2007-12-13", "close": 0.314292, "volume": 74549.0}, {"date": "2007-12-14", "close": 0.323816, "volume": 50385.0}, {"date": "2007-12-17", "close": 0.295244, "volume": 52040.0}, {"date": "2007-12-18", "close": 0.295244, "volume": 93735.0}, {"date": "2007-12-19", "close": 0.323816, "volume": 159597.0}, {"date": "2007-12-20", "close": 0.314292, "volume": 37299.0}, {"date": "2007-12-21", "close": 0.319054, "volume": 17118.0}, {"date": "2007-12-24", "close": 0.323816, "volume": 30712.0}, {"date": "2007-12-27", "close": 0.304768, "volume": 15432.0}, {"date": "2007-12-28", "close": 0.30953, "volume": 53142.0}, {"date": "2007-12-31", "close": 0.319054, "volume": 55088.0}, {"date": "2008-01-02", "close": 0.314292, "volume": 5250.0}, {"date": "2008-01-03", "close": 0.323816, "volume": 13650.0}, {"date": "2008-01-04", "close": 0.323816, "volume": 10500.0}, {"date": "2008-01-07", "close": 0.323816, "volume": 21000.0}, {"date": "2008-01-08", "close": 0.352388, "volume": 118392.0}, {"date": "2008-01-09", "close": 0.342864, "volume": 145947.0}, {"date": "2008-01-10", "close": 0.342864, "volume": 14038.0}, {"date": "2008-01-11", "close": 0.33334, "volume": 77278.0}, {"date": "2008-01-14", "close": 0.323816, "volume": 476805.0}, {"date": "2008-01-15", "close": 0.30953, "volume": 74885.0}, {"date": "2008-01-16", "close": 0.323816, "volume": 161542.0}, {"date": "2008-01-17", "close": 0.33334, "volume": 39263.0}, {"date": "2008-01-18", "close": 0.300006, "volume": 232629.0}, {"date": "2008-01-21", "close": 0.328578, "volume": 114448.0}, {"date": "2008-01-22", "close": 0.304768, "volume": 210554.0}, {"date": "2008-01-23", "close": 0.295244, "volume": 364343.0}, {"date": "2008-01-24", "close": 0.280958, "volume": 94498.0}, {"date": "2008-01-25", "close": 0.280958, "volume": 92293.0}, {"date": "2008-01-29", "close": 0.304768, "volume": 89773.0}, {"date": "2008-01-30", "close": 0.28572, "volume": 26715.0}, {"date": "2008-01-31", "close": 0.290482, "volume": 169047.0}, {"date": "2008-02-01", "close": 0.28572, "volume": 28094.0}, {"date": "2008-02-04", "close": 0.271434, "volume": 115498.0}, {"date": "2008-02-06", "close": 0.257148, "volume": 142325.0}, {"date": "2008-02-07", "close": 0.26191, "volume": 345604.0}, {"date": "2008-02-11", "close": 0.266672, "volume": 107098.0}, {"date": "2008-02-12", "close": 0.257148, "volume": 85040.0}, {"date": "2008-02-13", "close": 0.252386, "volume": 124423.0}, {"date": "2008-02-14", "close": 0.280958, "volume": 269856.0}, {"date": "2008-02-15", "close": 0.252386, "volume": 98278.0}, {"date": "2008-02-18", "close": 0.247624, "volume": 93343.0}, {"date": "2008-02-19", "close": 0.26191, "volume": 101323.0}, {"date": "2008-02-20", "close": 0.271434, "volume": 527089.0}, {"date": "2008-02-21", "close": 0.28572, "volume": 382192.0}, {"date": "2008-02-26", "close": 0.314292, "volume": 597727.0}, {"date": "2008-02-27", "close": 0.295244, "volume": 120812.0}, {"date": "2008-02-28", "close": 0.295244, "volume": 126470.0}, {"date": "2008-02-29", "close": 0.295244, "volume": 270370.0}, {"date": "2008-03-03", "close": 0.276196, "volume": 189577.0}, {"date": "2008-03-04", "close": 0.276196, "volume": 124302.0}, {"date": "2008-03-05", "close": 0.295244, "volume": 223890.0}, {"date": "2008-03-06", "close": 0.295244, "volume": 166107.0}, {"date": "2008-03-07", "close": 0.304768, "volume": 102845.0}, {"date": "2008-03-10", "close": 0.280958, "volume": 169246.0}, {"date": "2008-03-11", "close": 0.280958, "volume": 56699.0}, {"date": "2008-03-12", "close": 0.280958, "volume": 39374.0}, {"date": "2008-03-13", "close": 0.280958, "volume": 85048.0}, {"date": "2008-03-14", "close": 0.280958, "volume": 182644.0}, {"date": "2008-03-17", "close": 0.28572, "volume": 55282.0}, {"date": "2008-03-18", "close": 0.280958, "volume": 55981.0}, {"date": "2008-03-19", "close": 0.28572, "volume": 49669.0}, {"date": "2008-03-20", "close": 0.28572, "volume": 239850.0}, {"date": "2008-03-25", "close": 0.271434, "volume": 184033.0}, {"date": "2008-03-26", "close": 0.28572, "volume": 68160.0}, {"date": "2008-03-27", "close": 0.276196, "volume": 37274.0}, {"date": "2008-03-31", "close": 0.28572, "volume": 122228.0}, {"date": "2008-04-01", "close": 0.295244, "volume": 233796.0}, {"date": "2008-04-02", "close": 0.28572, "volume": 212096.0}, {"date": "2008-04-03", "close": 0.28572, "volume": 7473.0}, {"date": "2008-04-04", "close": 0.295244, "volume": 66671.0}, {"date": "2008-04-07", "close": 0.280958, "volume": 125997.0}, {"date": "2008-04-08", "close": 0.280958, "volume": 31499.0}, {"date": "2008-04-09", "close": 0.28572, "volume": 464289.0}, {"date": "2008-04-10", "close": 0.295244, "volume": 89222.0}, {"date": "2008-04-11", "close": 0.304768, "volume": 91290.0}, {"date": "2008-04-14", "close": 0.295244, "volume": 258584.0}, {"date": "2008-04-15", "close": 0.295244, "volume": 115498.0}, {"date": "2008-04-16", "close": 0.300006, "volume": 91873.0}, {"date": "2008-04-17", "close": 0.290482, "volume": 114448.0}, {"date": "2008-04-18", "close": 0.304768, "volume": 178895.0}, {"date": "2008-04-21", "close": 0.300006, "volume": 102110.0}, {"date": "2008-04-22", "close": 0.295244, "volume": 71221.0}, {"date": "2008-04-23", "close": 0.295244, "volume": 86833.0}, {"date": "2008-04-24", "close": 0.290482, "volume": 289329.0}, {"date": "2008-04-28", "close": 0.295244, "volume": 32366.0}, {"date": "2008-04-29", "close": 0.304768, "volume": 120353.0}, {"date": "2008-04-30", "close": 0.304768, "volume": 88488.0}, {"date": "2008-05-01", "close": 0.323816, "volume": 338976.0}, {"date": "2008-05-02", "close": 0.338102, "volume": 404860.0}, {"date": "2008-05-05", "close": 0.385722, "volume": 357518.0}, {"date": "2008-05-06", "close": 0.352388, "volume": 230470.0}, {"date": "2008-05-07", "close": 0.395246, "volume": 571765.0}, {"date": "2008-05-08", "close": 0.40477, "volume": 245454.0}, {"date": "2008-05-09", "close": 0.423818, "volume": 344847.0}, {"date": "2008-05-12", "close": 0.38096, "volume": 453468.0}, {"date": "2008-05-13", "close": 0.38096, "volume": 251949.0}, {"date": "2008-05-14", "close": 0.400008, "volume": 136507.0}, {"date": "2008-05-15", "close": 0.390484, "volume": 140484.0}, {"date": "2008-05-16", "close": 0.400008, "volume": 158355.0}, {"date": "2008-05-19", "close": 0.400008, "volume": 437316.0}, {"date": "2008-05-20", "close": 0.390484, "volume": 246745.0}, {"date": "2008-05-21", "close": 0.38096, "volume": 231540.0}, {"date": "2008-05-22", "close": 0.395246, "volume": 82505.0}, {"date": "2008-05-23", "close": 0.409532, "volume": 328741.0}, {"date": "2008-05-26", "close": 0.400008, "volume": 192694.0}, {"date": "2008-05-27", "close": 0.390484, "volume": 115721.0}, {"date": "2008-05-28", "close": 0.385722, "volume": 126417.0}, {"date": "2008-05-29", "close": 0.390484, "volume": 117236.0}, {"date": "2008-05-30", "close": 0.395246, "volume": 174507.0}, {"date": "2008-06-02", "close": 0.38096, "volume": 31499.0}, {"date": "2008-06-03", "close": 0.38096, "volume": 120030.0}, {"date": "2008-06-04", "close": 0.376198, "volume": 120748.0}, {"date": "2008-06-05", "close": 0.361912, "volume": 143322.0}, {"date": "2008-06-06", "close": 0.38096, "volume": 471131.0}, {"date": "2008-06-10", "close": 0.371436, "volume": 165897.0}, {"date": "2008-06-11", "close": 0.390484, "volume": 160017.0}, {"date": "2008-06-13", "close": 0.42858, "volume": 3628283.0}, {"date": "2008-06-16", "close": 0.457152, "volume": 1631299.0}, {"date": "2008-06-17", "close": 0.457152, "volume": 623509.0}, {"date": "2008-06-18", "close": 0.409532, "volume": 555645.0}, {"date": "2008-06-19", "close": 0.400008, "volume": 593217.0}, {"date": "2008-06-20", "close": 0.414294, "volume": 170814.0}, {"date": "2008-06-23", "close": 0.433342, "volume": 285435.0}, {"date": "2008-06-24", "close": 0.433342, "volume": 331846.0}, {"date": "2008-06-25", "close": 0.419056, "volume": 287169.0}, {"date": "2008-06-26", "close": 0.419056, "volume": 259040.0}, {"date": "2008-06-27", "close": 0.395246, "volume": 182058.0}, {"date": "2008-06-30", "close": 0.395246, "volume": 103975.0}, {"date": "2008-07-01", "close": 0.38096, "volume": 277797.0}, {"date": "2008-07-02", "close": 0.385722, "volume": 85153.0}, {"date": "2008-07-03", "close": 0.395246, "volume": 228003.0}, {"date": "2008-07-04", "close": 0.395246, "volume": 70978.0}, {"date": "2008-07-07", "close": 0.38096, "volume": 262888.0}, {"date": "2008-07-08", "close": 0.376198, "volume": 63909.0}, {"date": "2008-07-09", "close": 0.366674, "volume": 330450.0}, {"date": "2008-07-10", "close": 0.33334, "volume": 285294.0}, {"date": "2008-07-11", "close": 0.328578, "volume": 47924.0}, {"date": "2008-07-14", "close": 0.314292, "volume": 71399.0}, {"date": "2008-07-15", "close": 0.295244, "volume": 298281.0}, {"date": "2008-07-16", "close": 0.295244, "volume": 29399.0}, {"date": "2008-07-17", "close": 0.304768, "volume": 144059.0}, {"date": "2008-07-18", "close": 0.290482, "volume": 160573.0}, {"date": "2008-07-21", "close": 0.323816, "volume": 227613.0}, {"date": "2008-07-22", "close": 0.342864, "volume": 73647.0}, {"date": "2008-07-23", "close": 0.35715, "volume": 130990.0}, {"date": "2008-07-24", "close": 0.361912, "volume": 128902.0}, {"date": "2008-07-25", "close": 0.323816, "volume": 8749.0}, {"date": "2008-07-28", "close": 0.30953, "volume": 127047.0}, {"date": "2008-07-29", "close": 0.314292, "volume": 24360.0}, {"date": "2008-07-30", "close": 0.30953, "volume": 20110.0}, {"date": "2008-07-31", "close": 0.342864, "volume": 437211.0}, {"date": "2008-08-01", "close": 0.342864, "volume": 356640.0}, {"date": "2008-08-04", "close": 0.33334, "volume": 215145.0}, {"date": "2008-08-05", "close": 0.323816, "volume": 126825.0}, {"date": "2008-08-06", "close": 0.314292, "volume": 129613.0}, {"date": "2008-08-07", "close": 0.314292, "volume": 136497.0}, {"date": "2008-08-08", "close": 0.304768, "volume": 183998.0}, {"date": "2008-08-11", "close": 0.328578, "volume": 171148.0}, {"date": "2008-08-12", "close": 0.300006, "volume": 151896.0}, {"date": "2008-08-13", "close": 0.300006, "volume": 50266.0}, {"date": "2008-08-14", "close": 0.266672, "volume": 127390.0}, {"date": "2008-08-15", "close": 0.28572, "volume": 64214.0}, {"date": "2008-08-18", "close": 0.304768, "volume": 5250.0}, {"date": "2008-08-19", "close": 0.266672, "volume": 375729.0}, {"date": "2008-08-20", "close": 0.295244, "volume": 79798.0}, {"date": "2008-08-21", "close": 0.266672, "volume": 130583.0}, {"date": "2008-08-22", "close": 0.28572, "volume": 31499.0}, {"date": "2008-08-25", "close": 0.28572, "volume": 81470.0}, {"date": "2008-08-26", "close": 0.276196, "volume": 5250.0}, {"date": "2008-08-27", "close": 0.276196, "volume": 10500.0}, {"date": "2008-08-28", "close": 0.28572, "volume": 38849.0}, {"date": "2008-08-29", "close": 0.28572, "volume": 209996.0}, {"date": "2008-09-01", "close": 0.280958, "volume": 119698.0}, {"date": "2008-09-02", "close": 0.28572, "volume": 244995.0}, {"date": "2008-09-03", "close": 0.271434, "volume": 189875.0}, {"date": "2008-09-04", "close": 0.276196, "volume": 151504.0}, {"date": "2008-09-05", "close": 0.257148, "volume": 232849.0}, {"date": "2008-09-08", "close": 0.276196, "volume": 31499.0}, {"date": "2008-09-10", "close": 0.252386, "volume": 73499.0}, {"date": "2008-09-11", "close": 0.2381, "volume": 173772.0}, {"date": "2008-09-12", "close": 0.2381, "volume": 29924.0}, {"date": "2008-09-15", "close": 0.200004, "volume": 249179.0}, {"date": "2008-09-16", "close": 0.209528, "volume": 33599.0}, {"date": "2008-09-17", "close": 0.200004, "volume": 55649.0}, {"date": "2008-09-18", "close": 0.200004, "volume": 4200.0}, {"date": "2008-09-19", "close": 0.19048, "volume": 203625.0}, {"date": "2008-09-22", "close": 0.204766, "volume": 49349.0}, {"date": "2008-09-23", "close": 0.200004, "volume": 10500.0}, {"date": "2008-09-24", "close": 0.223814, "volume": 47249.0}, {"date": "2008-09-25", "close": 0.21429, "volume": 64574.0}, {"date": "2008-09-26", "close": 0.200004, "volume": 58274.0}, {"date": "2008-09-29", "close": 0.195242, "volume": 67724.0}, {"date": "2008-09-30", "close": 0.195242, "volume": 136497.0}, {"date": "2008-10-01", "close": 0.171432, "volume": 3150.0}, {"date": "2008-10-02", "close": 0.180956, "volume": 12600.0}, {"date": "2008-10-03", "close": 0.19048, "volume": 27896.0}, {"date": "2008-10-06", "close": 0.161908, "volume": 60397.0}, {"date": "2008-10-07", "close": 0.171432, "volume": 219412.0}, {"date": "2008-10-08", "close": 0.147622, "volume": 15750.0}, {"date": "2008-10-09", "close": 0.14286, "volume": 11130.0}, {"date": "2008-10-10", "close": 0.123812, "volume": 114868.0}, {"date": "2008-10-13", "close": 0.114288, "volume": 197816.0}, {"date": "2008-10-14", "close": 0.14286, "volume": 177536.0}, {"date": "2008-10-15", "close": 0.14286, "volume": 262495.0}, {"date": "2008-10-16", "close": 0.123812, "volume": 20543.0}, {"date": "2008-10-17", "close": 0.133336, "volume": 29341.0}, {"date": "2008-10-20", "close": 0.123812, "volume": 57749.0}, {"date": "2008-10-21", "close": 0.11905, "volume": 59114.0}, {"date": "2008-10-22", "close": 0.09524, "volume": 72050.0}, {"date": "2008-10-24", "close": 0.09524, "volume": 926167.0}, {"date": "2008-10-27", "close": 0.114288, "volume": 125997.0}, {"date": "2008-10-28", "close": 0.114288, "volume": 26144.0}, {"date": "2008-10-29", "close": 0.114288, "volume": 68249.0}, {"date": "2008-10-30", "close": 0.109526, "volume": 8946.0}, {"date": "2008-10-31", "close": 0.109526, "volume": 47249.0}, {"date": "2008-11-05", "close": 0.104764, "volume": 140549.0}, {"date": "2008-11-06", "close": 0.09524, "volume": 47082.0}, {"date": "2008-11-07", "close": 0.104764, "volume": 122184.0}, {"date": "2008-11-10", "close": 0.090478, "volume": 13650.0}, {"date": "2008-11-11", "close": 0.0914304, "volume": 79532.0}, {"date": "2008-11-13", "close": 0.0914304, "volume": 34649.0}, {"date": "2008-11-18", "close": 0.085716, "volume": 188996.0}, {"date": "2008-11-20", "close": 0.104764, "volume": 7617.0}, {"date": "2008-11-21", "close": 0.100002, "volume": 86623.0}, {"date": "2008-11-26", "close": 0.0838112, "volume": 21525.0}, {"date": "2008-11-27", "close": 0.0942876, "volume": 104998.0}, {"date": "2008-12-01", "close": 0.076192, "volume": 104998.0}, {"date": "2008-12-02", "close": 0.0828588, "volume": 31499.0}, {"date": "2008-12-03", "close": 0.0771444, "volume": 83998.0}, {"date": "2008-12-04", "close": 0.076192, "volume": 52499.0}, {"date": "2008-12-05", "close": 0.076192, "volume": 104998.0}, {"date": "2008-12-08", "close": 0.0685728, "volume": 119435.0}, {"date": "2008-12-09", "close": 0.080954, "volume": 143847.0}, {"date": "2008-12-12", "close": 0.0780968, "volume": 78748.0}, {"date": "2008-12-15", "close": 0.0676204, "volume": 139122.0}, {"date": "2008-12-17", "close": 0.0704776, "volume": 41999.0}, {"date": "2008-12-18", "close": 0.0780968, "volume": 130197.0}, {"date": "2008-12-19", "close": 0.0780968, "volume": 22050.0}, {"date": "2008-12-24", "close": 0.0723824, "volume": 26249.0}, {"date": "2008-12-30", "close": 0.0742872, "volume": 104998.0}, {"date": "2008-12-31", "close": 0.076192, "volume": 21000.0}, {"date": "2009-01-05", "close": 0.0742872, "volume": 1050.0}, {"date": "2009-01-06", "close": 0.100002, "volume": 1333049.0}, {"date": "2009-01-07", "close": 0.104764, "volume": 49874.0}, {"date": "2009-01-08", "close": 0.104764, "volume": 21000.0}, {"date": "2009-01-09", "close": 0.114288, "volume": 191096.0}, {"date": "2009-01-12", "close": 0.133336, "volume": 130548.0}, {"date": "2009-01-13", "close": 0.14286, "volume": 186949.0}, {"date": "2009-01-14", "close": 0.14286, "volume": 54021.0}, {"date": "2009-01-15", "close": 0.123812, "volume": 212500.0}, {"date": "2009-01-16", "close": 0.138098, "volume": 78869.0}, {"date": "2009-01-19", "close": 0.123812, "volume": 24029.0}, {"date": "2009-01-20", "close": 0.123812, "volume": 89018.0}, {"date": "2009-01-21", "close": 0.123812, "volume": 9680.0}, {"date": "2009-01-22", "close": 0.133336, "volume": 471382.0}, {"date": "2009-01-23", "close": 0.109526, "volume": 219788.0}, {"date": "2009-01-27", "close": 0.104764, "volume": 62999.0}, {"date": "2009-01-28", "close": 0.109526, "volume": 56699.0}, {"date": "2009-01-29", "close": 0.104764, "volume": 104998.0}, {"date": "2009-01-30", "close": 0.09524, "volume": 52499.0}, {"date": "2009-02-05", "close": 0.09524, "volume": 10500.0}, {"date": "2009-02-06", "close": 0.09524, "volume": 10500.0}, {"date": "2009-02-09", "close": 0.09524, "volume": 82449.0}, {"date": "2009-02-10", "close": 0.104764, "volume": 157497.0}, {"date": "2009-02-11", "close": 0.104764, "volume": 86833.0}, {"date": "2009-02-12", "close": 0.104764, "volume": 175661.0}, {"date": "2009-02-13", "close": 0.100002, "volume": 1085.0}, {"date": "2009-02-17", "close": 0.100002, "volume": 10500.0}, {"date": "2009-02-19", "close": 0.11905, "volume": 69333.0}, {"date": "2009-02-20", "close": 0.09524, "volume": 68249.0}, {"date": "2009-02-24", "close": 0.104764, "volume": 131247.0}, {"date": "2009-02-25", "close": 0.09524, "volume": 49769.0}, {"date": "2009-02-26", "close": 0.100002, "volume": 31499.0}, {"date": "2009-02-27", "close": 0.104764, "volume": 73499.0}, {"date": "2009-03-02", "close": 0.104764, "volume": 46287.0}, {"date": "2009-03-04", "close": 0.09524, "volume": 41561.0}, {"date": "2009-03-05", "close": 0.104764, "volume": 14001.0}, {"date": "2009-03-06", "close": 0.104764, "volume": 55292.0}, {"date": "2009-03-10", "close": 0.104764, "volume": 21000.0}, {"date": "2009-03-11", "close": 0.104764, "volume": 31499.0}, {"date": "2009-03-13", "close": 0.100002, "volume": 21000.0}, {"date": "2009-03-16", "close": 0.104764, "volume": 220426.0}, {"date": "2009-03-17", "close": 0.104764, "volume": 367562.0}, {"date": "2009-03-19", "close": 0.100002, "volume": 192077.0}, {"date": "2009-03-23", "close": 0.09524, "volume": 13125.0}, {"date": "2009-03-24", "close": 0.09524, "volume": 171023.0}, {"date": "2009-03-25", "close": 0.09524, "volume": 119508.0}, {"date": "2009-03-27", "close": 0.09524, "volume": 4248.0}, {"date": "2009-03-31", "close": 0.085716, "volume": 37799.0}, {"date": "2009-04-01", "close": 0.085716, "volume": 145947.0}, {"date": "2009-04-02", "close": 0.090478, "volume": 560455.0}, {"date": "2009-04-03", "close": 0.0866684, "volume": 41999.0}, {"date": "2009-04-14", "close": 0.090478, "volume": 79798.0}, {"date": "2009-04-15", "close": 0.104764, "volume": 133299.0}, {"date": "2009-04-16", "close": 0.104764, "volume": 34124.0}, {"date": "2009-04-17", "close": 0.104764, "volume": 9240.0}, {"date": "2009-04-20", "close": 0.128574, "volume": 413692.0}, {"date": "2009-04-27", "close": 0.114288, "volume": 21000.0}, {"date": "2009-04-28", "close": 0.123812, "volume": 390954.0}, {"date": "2009-04-29", "close": 0.11905, "volume": 114534.0}, {"date": "2009-04-30", "close": 0.123812, "volume": 8749.0}, {"date": "2009-05-01", "close": 0.123812, "volume": 26249.0}, {"date": "2009-05-04", "close": 0.138098, "volume": 65361.0}, {"date": "2009-05-05", "close": 0.138098, "volume": 56799.0}, {"date": "2009-05-06", "close": 0.157146, "volume": 144902.0}, {"date": "2009-05-07", "close": 0.180956, "volume": 1531814.0}, {"date": "2009-05-08", "close": 0.19048, "volume": 344812.0}, {"date": "2009-05-11", "close": 0.180956, "volume": 140165.0}, {"date": "2009-05-12", "close": 0.180956, "volume": 26220.0}, {"date": "2009-05-13", "close": 0.180956, "volume": 8534.0}, {"date": "2009-05-14", "close": 0.200004, "volume": 377858.0}, {"date": "2009-05-15", "close": 0.228576, "volume": 303259.0}, {"date": "2009-05-18", "close": 0.19048, "volume": 206535.0}, {"date": "2009-05-19", "close": 0.19048, "volume": 52499.0}, {"date": "2009-05-20", "close": 0.19048, "volume": 83094.0}, {"date": "2009-05-21", "close": 0.180956, "volume": 103633.0}, {"date": "2009-05-22", "close": 0.180956, "volume": 10500.0}, {"date": "2009-05-25", "close": 0.16667, "volume": 125997.0}, {"date": "2009-05-26", "close": 0.16667, "volume": 10500.0}, {"date": "2009-05-27", "close": 0.176194, "volume": 336656.0}, {"date": "2009-05-28", "close": 0.185718, "volume": 142299.0}, {"date": "2009-05-29", "close": 0.19048, "volume": 373621.0}, {"date": "2009-06-01", "close": 0.171432, "volume": 22645.0}, {"date": "2009-06-02", "close": 0.209528, "volume": 231450.0}, {"date": "2009-06-03", "close": 0.19048, "volume": 13125.0}, {"date": "2009-06-04", "close": 0.180956, "volume": 207371.0}, {"date": "2009-06-05", "close": 0.200004, "volume": 136715.0}, {"date": "2009-06-09", "close": 0.185718, "volume": 214503.0}, {"date": "2009-06-10", "close": 0.19048, "volume": 21000.0}, {"date": "2009-06-11", "close": 0.19048, "volume": 100273.0}, {"date": "2009-06-12", "close": 0.19048, "volume": 104998.0}, {"date": "2009-06-15", "close": 0.19048, "volume": 131247.0}, {"date": "2009-06-16", "close": 0.195242, "volume": 244645.0}, {"date": "2009-06-17", "close": 0.19048, "volume": 367951.0}, {"date": "2009-06-18", "close": 0.200004, "volume": 332594.0}, {"date": "2009-06-19", "close": 0.204766, "volume": 115498.0}, {"date": "2009-06-22", "close": 0.19048, "volume": 482319.0}, {"date": "2009-06-23", "close": 0.185718, "volume": 62999.0}, {"date": "2009-06-24", "close": 0.176194, "volume": 118000.0}, {"date": "2009-06-25", "close": 0.176194, "volume": 46197.0}, {"date": "2009-06-26", "close": 0.200004, "volume": 51344.0}, {"date": "2009-06-30", "close": 0.228576, "volume": 731396.0}, {"date": "2009-07-01", "close": 0.219052, "volume": 502644.0}, {"date": "2009-07-02", "close": 0.233338, "volume": 128622.0}, {"date": "2009-07-07", "close": 0.209528, "volume": 54692.0}, {"date": "2009-07-08", "close": 0.204766, "volume": 66908.0}, {"date": "2009-07-09", "close": 0.195242, "volume": 85293.0}, {"date": "2009-07-10", "close": 0.204766, "volume": 54599.0}, {"date": "2009-07-13", "close": 0.204766, "volume": 52499.0}, {"date": "2009-07-15", "close": 0.209528, "volume": 95197.0}, {"date": "2009-07-16", "close": 0.195242, "volume": 136711.0}, {"date": "2009-07-17", "close": 0.195242, "volume": 180499.0}, {"date": "2009-07-20", "close": 0.195242, "volume": 84888.0}, {"date": "2009-07-21", "close": 0.19048, "volume": 191711.0}, {"date": "2009-07-22", "close": 0.200004, "volume": 240619.0}, {"date": "2009-07-23", "close": 0.195242, "volume": 183863.0}, {"date": "2009-07-24", "close": 0.180956, "volume": 75152.0}, {"date": "2009-07-27", "close": 0.180956, "volume": 62999.0}, {"date": "2009-07-28", "close": 0.19048, "volume": 65450.0}, {"date": "2009-07-29", "close": 0.19048, "volume": 10500.0}, {"date": "2009-07-30", "close": 0.19048, "volume": 107623.0}, {"date": "2009-07-31", "close": 0.200004, "volume": 373470.0}, {"date": "2009-08-03", "close": 0.19048, "volume": 177971.0}, {"date": "2009-08-04", "close": 0.19048, "volume": 110780.0}, {"date": "2009-08-05", "close": 0.19048, "volume": 242416.0}, {"date": "2009-08-06", "close": 0.185718, "volume": 235405.0}, {"date": "2009-08-07", "close": 0.185718, "volume": 204746.0}, {"date": "2009-08-10", "close": 0.19048, "volume": 307119.0}, {"date": "2009-08-11", "close": 0.180956, "volume": 108778.0}, {"date": "2009-08-12", "close": 0.180956, "volume": 81289.0}, {"date": "2009-08-13", "close": 0.180956, "volume": 118492.0}, {"date": "2009-08-14", "close": 0.19048, "volume": 337302.0}, {"date": "2009-08-17", "close": 0.19048, "volume": 70349.0}, {"date": "2009-08-18", "close": 0.185718, "volume": 130722.0}, {"date": "2009-08-19", "close": 0.185718, "volume": 19972.0}, {"date": "2009-08-20", "close": 0.185718, "volume": 58274.0}, {"date": "2009-08-21", "close": 0.176194, "volume": 359239.0}, {"date": "2009-08-24", "close": 0.171432, "volume": 196911.0}, {"date": "2009-08-25", "close": 0.171432, "volume": 50399.0}, {"date": "2009-08-26", "close": 0.16667, "volume": 224161.0}, {"date": "2009-08-27", "close": 0.19048, "volume": 353757.0}, {"date": "2009-08-28", "close": 0.195242, "volume": 142628.0}, {"date": "2009-08-31", "close": 0.185718, "volume": 697816.0}, {"date": "2009-09-01", "close": 0.180956, "volume": 149699.0}, {"date": "2009-09-02", "close": 0.185718, "volume": 172785.0}, {"date": "2009-09-03", "close": 0.19048, "volume": 5297144.0}, {"date": "2009-09-04", "close": 0.185718, "volume": 385237.0}, {"date": "2009-09-07", "close": 0.176194, "volume": 121497.0}, {"date": "2009-09-08", "close": 0.19048, "volume": 1572960.0}, {"date": "2009-09-09", "close": 0.185718, "volume": 181851.0}, {"date": "2009-09-10", "close": 0.19048, "volume": 276144.0}, {"date": "2009-09-11", "close": 0.195242, "volume": 673715.0}, {"date": "2009-09-14", "close": 0.19048, "volume": 427273.0}, {"date": "2009-09-15", "close": 0.185718, "volume": 180387.0}, {"date": "2009-09-16", "close": 0.180956, "volume": 150672.0}, {"date": "2009-09-17", "close": 0.180956, "volume": 116470.0}, {"date": "2009-09-18", "close": 0.19048, "volume": 172472.0}, {"date": "2009-09-21", "close": 0.180956, "volume": 143012.0}, {"date": "2009-09-22", "close": 0.19048, "volume": 308773.0}, {"date": "2009-09-23", "close": 0.19048, "volume": 177095.0}, {"date": "2009-09-24", "close": 0.19048, "volume": 318304.0}, {"date": "2009-09-25", "close": 0.200004, "volume": 747601.0}, {"date": "2009-09-28", "close": 0.19048, "volume": 109198.0}, {"date": "2009-09-29", "close": 0.185718, "volume": 206846.0}, {"date": "2009-09-30", "close": 0.180956, "volume": 276045.0}, {"date": "2009-10-01", "close": 0.19048, "volume": 168548.0}, {"date": "2009-10-02", "close": 0.176194, "volume": 202290.0}, {"date": "2009-10-05", "close": 0.180956, "volume": 27824.0}, {"date": "2009-10-06", "close": 0.185718, "volume": 125997.0}, {"date": "2009-10-07", "close": 0.180956, "volume": 16305.0}, {"date": "2009-10-08", "close": 0.180956, "volume": 2477395.0}, {"date": "2009-10-09", "close": 0.180956, "volume": 423386.0}, {"date": "2009-10-14", "close": 0.252386, "volume": 12324675.0}, {"date": "2009-10-15", "close": 0.247624, "volume": 4899726.0}, {"date": "2009-10-16", "close": 0.271434, "volume": 7302242.0}, {"date": "2009-10-19", "close": 0.295244, "volume": 7700199.0}, {"date": "2009-10-20", "close": 0.276196, "volume": 3244615.0}, {"date": "2009-10-21", "close": 0.304768, "volume": 3588722.0}, {"date": "2009-10-22", "close": 0.30953, "volume": 1638710.0}, {"date": "2009-10-23", "close": 0.304768, "volume": 1829550.0}, {"date": "2009-10-26", "close": 0.319054, "volume": 1785312.0}, {"date": "2009-10-27", "close": 0.30953, "volume": 989722.0}, {"date": "2009-10-28", "close": 0.300006, "volume": 785196.0}, {"date": "2009-10-29", "close": 0.290482, "volume": 1838799.0}, {"date": "2009-10-30", "close": 0.300006, "volume": 629367.0}, {"date": "2009-11-02", "close": 0.295244, "volume": 1360472.0}, {"date": "2009-11-03", "close": 0.280958, "volume": 528139.0}, {"date": "2009-11-04", "close": 0.276196, "volume": 237379.0}, {"date": "2009-11-05", "close": 0.28572, "volume": 371294.0}, {"date": "2009-11-06", "close": 0.290482, "volume": 307609.0}, {"date": "2009-11-09", "close": 0.295244, "volume": 320310.0}, {"date": "2009-11-10", "close": 0.300006, "volume": 551286.0}, {"date": "2009-11-11", "close": 0.304768, "volume": 503412.0}, {"date": "2009-11-12", "close": 0.30953, "volume": 353945.0}, {"date": "2009-11-13", "close": 0.319054, "volume": 893214.0}, {"date": "2009-11-16", "close": 0.342864, "volume": 363611.0}, {"date": "2009-11-17", "close": 0.347626, "volume": 2957786.0}, {"date": "2009-11-18", "close": 0.35715, "volume": 522644.0}, {"date": "2009-11-19", "close": 0.35715, "volume": 437474.0}, {"date": "2009-11-20", "close": 0.33334, "volume": 362421.0}, {"date": "2009-11-23", "close": 0.328578, "volume": 353459.0}, {"date": "2009-11-24", "close": 0.328578, "volume": 448297.0}, {"date": "2009-11-25", "close": 0.323816, "volume": 256212.0}, {"date": "2009-11-26", "close": 0.314292, "volume": 538598.0}, {"date": "2009-11-27", "close": 0.295244, "volume": 668861.0}, {"date": "2009-11-30", "close": 0.300006, "volume": 561618.0}, {"date": "2009-12-01", "close": 0.314292, "volume": 924690.0}, {"date": "2009-12-02", "close": 0.304768, "volume": 506369.0}, {"date": "2009-12-03", "close": 0.300006, "volume": 317711.0}, {"date": "2009-12-04", "close": 0.300006, "volume": 124948.0}, {"date": "2009-12-07", "close": 0.280958, "volume": 510815.0}, {"date": "2009-12-08", "close": 0.276196, "volume": 306699.0}, {"date": "2009-12-09", "close": 0.295244, "volume": 802465.0}, {"date": "2009-12-10", "close": 0.276196, "volume": 385433.0}, {"date": "2009-12-11", "close": 0.28572, "volume": 387513.0}, {"date": "2009-12-14", "close": 0.276196, "volume": 304626.0}, {"date": "2009-12-15", "close": 0.276196, "volume": 335993.0}, {"date": "2009-12-16", "close": 0.280958, "volume": 130159.0}, {"date": "2009-12-17", "close": 0.295244, "volume": 252464.0}, {"date": "2009-12-18", "close": 0.28572, "volume": 202713.0}, {"date": "2009-12-21", "close": 0.266672, "volume": 422013.0}, {"date": "2009-12-22", "close": 0.276196, "volume": 172420.0}, {"date": "2009-12-23", "close": 0.28572, "volume": 611048.0}, {"date": "2009-12-24", "close": 0.328578, "volume": 396762.0}, {"date": "2009-12-29", "close": 0.366674, "volume": 1718951.0}, {"date": "2009-12-30", "close": 0.347626, "volume": 331060.0}, {"date": "2009-12-31", "close": 0.352388, "volume": 72918.0}, {"date": "2010-01-04", "close": 0.35715, "volume": 406751.0}, {"date": "2010-01-05", "close": 0.35715, "volume": 572876.0}, {"date": "2010-01-06", "close": 0.338102, "volume": 155361.0}, {"date": "2010-01-07", "close": 0.342864, "volume": 204623.0}, {"date": "2010-01-08", "close": 0.35715, "volume": 199894.0}, {"date": "2010-01-11", "close": 0.371436, "volume": 1761508.0}, {"date": "2010-01-12", "close": 0.400008, "volume": 666571.0}, {"date": "2010-01-13", "close": 0.376198, "volume": 422259.0}, {"date": "2010-01-14", "close": 0.390484, "volume": 972806.0}, {"date": "2010-01-15", "close": 0.409532, "volume": 379864.0}, {"date": "2010-01-18", "close": 0.447628, "volume": 1211226.0}, {"date": "2010-01-19", "close": 0.40477, "volume": 1800765.0}, {"date": "2010-01-20", "close": 0.400008, "volume": 360943.0}, {"date": "2010-01-21", "close": 0.390484, "volume": 179215.0}, {"date": "2010-01-22", "close": 0.390484, "volume": 438409.0}, {"date": "2010-01-25", "close": 0.38096, "volume": 222397.0}, {"date": "2010-01-27", "close": 0.376198, "volume": 327908.0}, {"date": "2010-01-28", "close": 0.347626, "volume": 242960.0}, {"date": "2010-01-29", "close": 0.33334, "volume": 962119.0}, {"date": "2010-02-01", "close": 0.314292, "volume": 721176.0}, {"date": "2010-02-02", "close": 0.338102, "volume": 207406.0}, {"date": "2010-02-03", "close": 0.342864, "volume": 150409.0}, {"date": "2010-02-04", "close": 0.352388, "volume": 66261.0}, {"date": "2010-02-05", "close": 0.314292, "volume": 339468.0}, {"date": "2010-02-08", "close": 0.304768, "volume": 129888.0}, {"date": "2010-02-09", "close": 0.300006, "volume": 365157.0}, {"date": "2010-02-10", "close": 0.304768, "volume": 330714.0}, {"date": "2010-02-11", "close": 0.304768, "volume": 67037.0}, {"date": "2010-02-12", "close": 0.30953, "volume": 108988.0}, {"date": "2010-02-15", "close": 0.33334, "volume": 241048.0}, {"date": "2010-02-16", "close": 0.30953, "volume": 518667.0}, {"date": "2010-02-17", "close": 0.300006, "volume": 226312.0}, {"date": "2010-02-18", "close": 0.30953, "volume": 473971.0}, {"date": "2010-02-19", "close": 0.30953, "volume": 289771.0}, {"date": "2010-02-22", "close": 0.295244, "volume": 370038.0}, {"date": "2010-02-23", "close": 0.295244, "volume": 137022.0}, {"date": "2010-02-24", "close": 0.30953, "volume": 592713.0}, {"date": "2010-02-25", "close": 0.295244, "volume": 348415.0}, {"date": "2010-02-26", "close": 0.304768, "volume": 530239.0}, {"date": "2010-03-01", "close": 0.304768, "volume": 105854.0}, {"date": "2010-03-02", "close": 0.30953, "volume": 103832.0}, {"date": "2010-03-03", "close": 0.295244, "volume": 102710.0}, {"date": "2010-03-04", "close": 0.304768, "volume": 275094.0}, {"date": "2010-03-05", "close": 0.30953, "volume": 120567.0}, {"date": "2010-03-08", "close": 0.314292, "volume": 256209.0}, {"date": "2010-03-09", "close": 0.328578, "volume": 516195.0}, {"date": "2010-03-10", "close": 0.314292, "volume": 304494.0}, {"date": "2010-03-11", "close": 0.314292, "volume": 182717.0}, {"date": "2010-03-12", "close": 0.319054, "volume": 175545.0}, {"date": "2010-03-15", "close": 0.319054, "volume": 199496.0}, {"date": "2010-03-16", "close": 0.314292, "volume": 155397.0}, {"date": "2010-03-17", "close": 0.314292, "volume": 110878.0}, {"date": "2010-03-18", "close": 0.319054, "volume": 248033.0}, {"date": "2010-03-19", "close": 0.314292, "volume": 160289.0}, {"date": "2010-03-23", "close": 0.33334, "volume": 777813.0}, {"date": "2010-03-24", "close": 0.323816, "volume": 238148.0}, {"date": "2010-03-25", "close": 0.328578, "volume": 130722.0}, {"date": "2010-03-26", "close": 0.314292, "volume": 169681.0}, {"date": "2010-03-29", "close": 0.323816, "volume": 53019.0}, {"date": "2010-03-30", "close": 0.323816, "volume": 319944.0}, {"date": "2010-03-31", "close": 0.33334, "volume": 120014.0}, {"date": "2010-04-01", "close": 0.319054, "volume": 94213.0}, {"date": "2010-04-06", "close": 0.319054, "volume": 182696.0}, {"date": "2010-04-07", "close": 0.319054, "volume": 105846.0}, {"date": "2010-04-08", "close": 0.323816, "volume": 191713.0}, {"date": "2010-04-09", "close": 0.33334, "volume": 133178.0}, {"date": "2010-04-12", "close": 0.314292, "volume": 386495.0}, {"date": "2010-04-13", "close": 0.33334, "volume": 189311.0}, {"date": "2010-04-14", "close": 0.323816, "volume": 103843.0}, {"date": "2010-04-15", "close": 0.347626, "volume": 534694.0}, {"date": "2010-04-16", "close": 0.361912, "volume": 1466629.0}, {"date": "2010-04-19", "close": 0.352388, "volume": 145038.0}, {"date": "2010-04-20", "close": 0.35715, "volume": 516697.0}, {"date": "2010-04-21", "close": 0.395246, "volume": 1769265.0}, {"date": "2010-04-22", "close": 0.371436, "volume": 1175306.0}, {"date": "2010-04-23", "close": 0.38096, "volume": 388146.0}, {"date": "2010-04-27", "close": 0.371436, "volume": 722070.0}, {"date": "2010-04-28", "close": 0.376198, "volume": 723520.0}, {"date": "2010-04-29", "close": 0.361912, "volume": 293784.0}, {"date": "2010-04-30", "close": 0.366674, "volume": 467541.0}, {"date": "2010-05-03", "close": 0.361912, "volume": 356116.0}, {"date": "2010-05-04", "close": 0.33334, "volume": 413588.0}, {"date": "2010-05-05", "close": 0.33334, "volume": 793046.0}, {"date": "2010-05-06", "close": 0.304768, "volume": 1196228.0}, {"date": "2010-05-07", "close": 0.300006, "volume": 440428.0}, {"date": "2010-05-10", "close": 0.30953, "volume": 423532.0}, {"date": "2010-05-11", "close": 0.300006, "volume": 565729.0}, {"date": "2010-05-12", "close": 0.323816, "volume": 270030.0}, {"date": "2010-05-14", "close": 0.338102, "volume": 2233434.0}, {"date": "2010-05-17", "close": 0.33334, "volume": 301158.0}, {"date": "2010-05-18", "close": 0.30953, "volume": 265643.0}, {"date": "2010-05-19", "close": 0.30953, "volume": 204648.0}, {"date": "2010-05-20", "close": 0.28572, "volume": 284643.0}, {"date": "2010-05-21", "close": 0.266672, "volume": 421940.0}, {"date": "2010-05-24", "close": 0.271434, "volume": 358713.0}, {"date": "2010-05-25", "close": 0.271434, "volume": 70646.0}, {"date": "2010-05-26", "close": 0.26191, "volume": 117670.0}, {"date": "2010-05-27", "close": 0.271434, "volume": 265833.0}, {"date": "2010-05-28", "close": 0.266672, "volume": 574762.0}, {"date": "2010-05-31", "close": 0.280958, "volume": 154060.0}, {"date": "2010-06-02", "close": 0.276196, "volume": 283427.0}, {"date": "2010-06-03", "close": 0.28572, "volume": 51238.0}, {"date": "2010-06-04", "close": 0.271434, "volume": 54845.0}, {"date": "2010-06-07", "close": 0.266672, "volume": 62999.0}, {"date": "2010-06-08", "close": 0.271434, "volume": 185832.0}, {"date": "2010-06-09", "close": 0.271434, "volume": 58799.0}, {"date": "2010-06-10", "close": 0.276196, "volume": 81626.0}, {"date": "2010-06-11", "close": 0.280958, "volume": 47249.0}, {"date": "2010-06-15", "close": 0.271434, "volume": 80848.0}, {"date": "2010-06-17", "close": 0.26191, "volume": 6300.0}, {"date": "2010-06-18", "close": 0.26191, "volume": 104998.0}, {"date": "2010-06-21", "close": 0.257148, "volume": 225745.0}, {"date": "2010-06-22", "close": 0.252386, "volume": 68815.0}, {"date": "2010-06-24", "close": 0.252386, "volume": 70407.0}, {"date": "2010-06-25", "close": 0.257148, "volume": 146189.0}, {"date": "2010-06-28", "close": 0.247624, "volume": 178958.0}, {"date": "2010-06-29", "close": 0.2381, "volume": 353675.0}, {"date": "2010-06-30", "close": 0.2381, "volume": 294725.0}, {"date": "2010-07-01", "close": 0.2381, "volume": 1050047.0}, {"date": "2010-07-02", "close": 0.257148, "volume": 77037.0}, {"date": "2010-07-05", "close": 0.257148, "volume": 187712.0}, {"date": "2010-07-07", "close": 0.257148, "volume": 12600.0}, {"date": "2010-07-08", "close": 0.280958, "volume": 565774.0}, {"date": "2010-07-09", "close": 0.28572, "volume": 62999.0}, {"date": "2010-07-12", "close": 0.290482, "volume": 190319.0}, {"date": "2010-07-13", "close": 0.28572, "volume": 163365.0}, {"date": "2010-07-14", "close": 0.28572, "volume": 131709.0}, {"date": "2010-07-15", "close": 0.266672, "volume": 26561.0}, {"date": "2010-07-16", "close": 0.271434, "volume": 133012.0}, {"date": "2010-07-19", "close": 0.266672, "volume": 68801.0}, {"date": "2010-07-20", "close": 0.257148, "volume": 78748.0}, {"date": "2010-07-21", "close": 0.257148, "volume": 18805.0}, {"date": "2010-07-23", "close": 0.280958, "volume": 317068.0}, {"date": "2010-07-26", "close": 0.276196, "volume": 242888.0}, {"date": "2010-07-27", "close": 0.271434, "volume": 213049.0}, {"date": "2010-07-28", "close": 0.271434, "volume": 219657.0}, {"date": "2010-07-29", "close": 0.28572, "volume": 158023.0}, {"date": "2010-07-30", "close": 0.266672, "volume": 24009.0}, {"date": "2010-08-02", "close": 0.271434, "volume": 36749.0}, {"date": "2010-08-03", "close": 0.271434, "volume": 120915.0}, {"date": "2010-08-04", "close": 0.290482, "volume": 500405.0}, {"date": "2010-08-05", "close": 0.319054, "volume": 610857.0}, {"date": "2010-08-06", "close": 0.342864, "volume": 266916.0}, {"date": "2010-08-09", "close": 0.338102, "volume": 430124.0}, {"date": "2010-08-10", "close": 0.314292, "volume": 462365.0}, {"date": "2010-08-11", "close": 0.304768, "volume": 215375.0}, {"date": "2010-08-12", "close": 0.304768, "volume": 509582.0}, {"date": "2010-08-13", "close": 0.361912, "volume": 8253453.0}, {"date": "2010-08-16", "close": 0.361912, "volume": 3466571.0}, {"date": "2010-08-17", "close": 0.35715, "volume": 654916.0}, {"date": "2010-08-18", "close": 0.35715, "volume": 533943.0}, {"date": "2010-08-19", "close": 0.361912, "volume": 820804.0}, {"date": "2010-08-20", "close": 0.376198, "volume": 3560226.0}, {"date": "2010-08-23", "close": 0.400008, "volume": 1695370.0}, {"date": "2010-08-24", "close": 0.366674, "volume": 1169494.0}, {"date": "2010-08-25", "close": 0.361912, "volume": 830643.0}, {"date": "2010-08-26", "close": 0.366674, "volume": 290770.0}, {"date": "2010-08-27", "close": 0.352388, "volume": 384021.0}, {"date": "2010-08-30", "close": 0.366674, "volume": 234300.0}, {"date": "2010-08-31", "close": 0.366674, "volume": 404478.0}, {"date": "2010-09-01", "close": 0.361912, "volume": 514053.0}, {"date": "2010-09-02", "close": 0.35715, "volume": 504836.0}, {"date": "2010-09-03", "close": 0.376198, "volume": 403205.0}, {"date": "2010-09-06", "close": 0.376198, "volume": 1246013.0}, {"date": "2010-09-07", "close": 0.366674, "volume": 235938.0}, {"date": "2010-09-08", "close": 0.38096, "volume": 675551.0}, {"date": "2010-09-09", "close": 0.409532, "volume": 2296596.0}, {"date": "2010-09-10", "close": 0.400008, "volume": 545464.0}, {"date": "2010-09-13", "close": 0.457152, "volume": 2388100.0}, {"date": "2010-09-14", "close": 0.447628, "volume": 2495211.0}, {"date": "2010-09-15", "close": 0.442866, "volume": 929507.0}, {"date": "2010-09-16", "close": 0.423818, "volume": 1453064.0}, {"date": "2010-09-17", "close": 0.447628, "volume": 943791.0}, {"date": "2010-09-20", "close": 0.461914, "volume": 2815571.0}, {"date": "2010-09-21", "close": 0.457152, "volume": 2068398.0}, {"date": "2010-09-22", "close": 0.45239, "volume": 793442.0}, {"date": "2010-09-23", "close": 0.461914, "volume": 629026.0}, {"date": "2010-09-24", "close": 0.50001, "volume": 3373003.0}, {"date": "2010-09-27", "close": 0.542868, "volume": 3305102.0}, {"date": "2010-09-28", "close": 0.514296, "volume": 1836365.0}, {"date": "2010-09-29", "close": 0.509534, "volume": 905836.0}, {"date": "2010-09-30", "close": 0.504772, "volume": 628446.0}, {"date": "2010-10-01", "close": 0.4762, "volume": 903003.0}, {"date": "2010-10-04", "close": 0.509534, "volume": 822802.0}, {"date": "2010-10-07", "close": 0.52382, "volume": 3390936.0}, {"date": "2010-10-08", "close": 0.566678, "volume": 2782890.0}, {"date": "2010-10-11", "close": 0.623822, "volume": 4051933.0}, {"date": "2010-10-12", "close": 0.57144, "volume": 2814127.0}, {"date": "2010-10-14", "close": 0.552392, "volume": 3651338.0}, {"date": "2010-10-15", "close": 0.542868, "volume": 1704935.0}, {"date": "2010-10-18", "close": 0.580964, "volume": 2214718.0}, {"date": "2010-10-19", "close": 0.580964, "volume": 1136256.0}, {"date": "2010-10-20", "close": 0.566678, "volume": 1202294.0}, {"date": "2010-10-21", "close": 0.542868, "volume": 1559180.0}, {"date": "2010-10-22", "close": 0.50001, "volume": 1806626.0}, {"date": "2010-10-25", "close": 0.52382, "volume": 1795362.0}, {"date": "2010-10-26", "close": 0.533344, "volume": 641941.0}, {"date": "2010-10-27", "close": 0.509534, "volume": 888200.0}, {"date": "2010-10-28", "close": 0.485724, "volume": 1174299.0}, {"date": "2010-10-29", "close": 0.466676, "volume": 2083072.0}, {"date": "2010-11-01", "close": 0.495248, "volume": 1869876.0}, {"date": "2010-11-02", "close": 0.495248, "volume": 587845.0}, {"date": "2010-11-03", "close": 0.509534, "volume": 529472.0}, {"date": "2010-11-04", "close": 0.52382, "volume": 1055457.0}, {"date": "2010-11-05", "close": 0.542868, "volume": 1538040.0}, {"date": "2010-11-08", "close": 0.561916, "volume": 1313215.0}, {"date": "2010-11-09", "close": 0.561916, "volume": 964791.0}, {"date": "2010-11-10", "close": 0.542868, "volume": 663952.0}, {"date": "2010-11-11", "close": 0.557154, "volume": 572751.0}, {"date": "2010-11-12", "close": 0.585726, "volume": 1918131.0}, {"date": "2010-11-15", "close": 0.57144, "volume": 840627.0}, {"date": "2010-11-16", "close": 0.52382, "volume": 14587023.0}, {"date": "2010-11-17", "close": 0.52382, "volume": 2162543.0}, {"date": "2010-11-18", "close": 0.519058, "volume": 886044.0}, {"date": "2010-11-19", "close": 0.52382, "volume": 991154.0}, {"date": "2010-11-22", "close": 0.504772, "volume": 480144.0}, {"date": "2010-11-23", "close": 0.490486, "volume": 1419343.0}, {"date": "2010-11-24", "close": 0.485724, "volume": 1952138.0}, {"date": "2010-11-25", "close": 0.490486, "volume": 2655694.0}, {"date": "2010-11-26", "close": 0.4762, "volume": 1797071.0}, {"date": "2010-11-29", "close": 0.471438, "volume": 1767356.0}, {"date": "2010-11-30", "close": 0.4762, "volume": 1000294.0}, {"date": "2010-12-01", "close": 0.4762, "volume": 693446.0}, {"date": "2010-12-02", "close": 0.490486, "volume": 823926.0}, {"date": "2010-12-03", "close": 0.485724, "volume": 319565.0}, {"date": "2010-12-06", "close": 0.485724, "volume": 617988.0}, {"date": "2010-12-07", "close": 0.514296, "volume": 1274898.0}, {"date": "2010-12-08", "close": 0.504772, "volume": 1008747.0}, {"date": "2010-12-09", "close": 0.495248, "volume": 323276.0}, {"date": "2010-12-10", "close": 0.490486, "volume": 416011.0}, {"date": "2010-12-13", "close": 0.485724, "volume": 500444.0}, {"date": "2010-12-14", "close": 0.485724, "volume": 994668.0}, {"date": "2010-12-15", "close": 0.4762, "volume": 1077271.0}, {"date": "2010-12-16", "close": 0.457152, "volume": 4404599.0}, {"date": "2010-12-17", "close": 0.457152, "volume": 966844.0}, {"date": "2010-12-20", "close": 0.461914, "volume": 415168.0}, {"date": "2010-12-21", "close": 0.4762, "volume": 1155345.0}, {"date": "2010-12-22", "close": 0.461914, "volume": 535946.0}, {"date": "2010-12-23", "close": 0.461914, "volume": 414447.0}, {"date": "2010-12-24", "close": 0.4762, "volume": 570923.0}, {"date": "2010-12-29", "close": 0.490486, "volume": 457251.0}, {"date": "2010-12-30", "close": 0.490486, "volume": 725438.0}, {"date": "2010-12-31", "close": 0.50001, "volume": 76212.0}, {"date": "2011-01-04", "close": 0.519058, "volume": 1543263.0}, {"date": "2011-01-05", "close": 0.509534, "volume": 665650.0}, {"date": "2011-01-06", "close": 0.504772, "volume": 674804.0}, {"date": "2011-01-07", "close": 0.480962, "volume": 388256.0}, {"date": "2011-01-10", "close": 0.4762, "volume": 356425.0}, {"date": "2011-01-11", "close": 0.4762, "volume": 293135.0}, {"date": "2011-01-12", "close": 0.466676, "volume": 520477.0}, {"date": "2011-01-13", "close": 0.495248, "volume": 533751.0}, {"date": "2011-01-14", "close": 0.504772, "volume": 448003.0}, {"date": "2011-01-17", "close": 0.495248, "volume": 571534.0}, {"date": "2011-01-18", "close": 0.504772, "volume": 817552.0}, {"date": "2011-01-19", "close": 0.504772, "volume": 349321.0}, {"date": "2011-01-20", "close": 0.495248, "volume": 352186.0}, {"date": "2011-01-21", "close": 0.457152, "volume": 2292654.0}, {"date": "2011-01-24", "close": 0.433342, "volume": 1542461.0}, {"date": "2011-01-25", "close": 0.461914, "volume": 829956.0}, {"date": "2011-01-27", "close": 0.50001, "volume": 3923543.0}, {"date": "2011-01-28", "close": 0.485724, "volume": 958149.0}, {"date": "2011-01-31", "close": 0.495248, "volume": 1263901.0}, {"date": "2011-02-01", "close": 0.50001, "volume": 471345.0}, {"date": "2011-02-02", "close": 0.52382, "volume": 1940730.0}, {"date": "2011-02-03", "close": 0.533344, "volume": 13455234.0}, {"date": "2011-02-04", "close": 0.52382, "volume": 1593639.0}, {"date": "2011-02-07", "close": 0.514296, "volume": 886842.0}, {"date": "2011-02-08", "close": 0.533344, "volume": 1451658.0}, {"date": "2011-02-09", "close": 0.519058, "volume": 462053.0}, {"date": "2011-02-10", "close": 0.533344, "volume": 2233073.0}, {"date": "2011-02-11", "close": 0.533344, "volume": 932820.0}, {"date": "2011-02-14", "close": 0.557154, "volume": 3480647.0}, {"date": "2011-02-15", "close": 0.552392, "volume": 1771194.0}, {"date": "2011-02-16", "close": 0.552392, "volume": 954519.0}, {"date": "2011-02-17", "close": 0.533344, "volume": 979222.0}, {"date": "2011-02-18", "close": 0.52382, "volume": 1344963.0}, {"date": "2011-02-21", "close": 0.50001, "volume": 1875819.0}, {"date": "2011-02-22", "close": 0.509534, "volume": 1617926.0}, {"date": "2011-02-23", "close": 0.504772, "volume": 1540772.0}, {"date": "2011-02-24", "close": 0.490486, "volume": 1839413.0}, {"date": "2011-02-25", "close": 0.504772, "volume": 1616409.0}, {"date": "2011-02-28", "close": 0.504772, "volume": 761048.0}, {"date": "2011-03-01", "close": 0.504772, "volume": 3156726.0}, {"date": "2011-03-02", "close": 0.480962, "volume": 1932524.0}, {"date": "2011-03-03", "close": 0.504772, "volume": 957774.0}, {"date": "2011-03-04", "close": 0.490486, "volume": 1333479.0}, {"date": "2011-03-07", "close": 0.485724, "volume": 1067256.0}, {"date": "2011-03-08", "close": 0.485724, "volume": 603826.0}, {"date": "2011-03-09", "close": 0.4762, "volume": 1848461.0}, {"date": "2011-03-10", "close": 0.461914, "volume": 2975491.0}, {"date": "2011-03-11", "close": 0.433342, "volume": 3208358.0}, {"date": "2011-03-14", "close": 0.423818, "volume": 1514900.0}, {"date": "2011-03-15", "close": 0.40477, "volume": 1781422.0}, {"date": "2011-03-16", "close": 0.42858, "volume": 1700465.0}, {"date": "2011-03-17", "close": 0.423818, "volume": 885003.0}, {"date": "2011-03-18", "close": 0.466676, "volume": 1042281.0}, {"date": "2011-03-21", "close": 0.442866, "volume": 567022.0}, {"date": "2011-03-22", "close": 0.442866, "volume": 549417.0}, {"date": "2011-03-23", "close": 0.423818, "volume": 1462044.0}, {"date": "2011-03-24", "close": 0.433342, "volume": 639876.0}, {"date": "2011-03-25", "close": 0.45239, "volume": 810824.0}, {"date": "2011-03-28", "close": 0.442866, "volume": 361440.0}, {"date": "2011-03-29", "close": 0.447628, "volume": 836725.0}, {"date": "2011-03-30", "close": 0.438104, "volume": 340550.0}, {"date": "2011-03-31", "close": 0.447628, "volume": 558597.0}, {"date": "2011-04-01", "close": 0.461914, "volume": 567846.0}, {"date": "2011-04-04", "close": 0.471438, "volume": 893156.0}, {"date": "2011-04-05", "close": 0.471438, "volume": 712811.0}, {"date": "2011-04-06", "close": 0.466676, "volume": 565999.0}, {"date": "2011-04-07", "close": 0.447628, "volume": 519033.0}, {"date": "2011-04-08", "close": 0.447628, "volume": 531013.0}, {"date": "2011-04-11", "close": 0.438104, "volume": 1199479.0}, {"date": "2011-04-12", "close": 0.42858, "volume": 1820450.0}, {"date": "2011-04-13", "close": 0.423818, "volume": 656478.0}, {"date": "2011-04-14", "close": 0.42858, "volume": 510187.0}, {"date": "2011-04-15", "close": 0.419056, "volume": 1045672.0}, {"date": "2011-04-18", "close": 0.423818, "volume": 925394.0}, {"date": "2011-04-19", "close": 0.414294, "volume": 690450.0}, {"date": "2011-04-20", "close": 0.423818, "volume": 442980.0}, {"date": "2011-04-21", "close": 0.419056, "volume": 541443.0}, {"date": "2011-04-27", "close": 0.423818, "volume": 284215.0}, {"date": "2011-04-28", "close": 0.414294, "volume": 667863.0}, {"date": "2011-04-29", "close": 0.395246, "volume": 508284.0}, {"date": "2011-05-02", "close": 0.390484, "volume": 559952.0}, {"date": "2011-05-03", "close": 0.390484, "volume": 640007.0}, {"date": "2011-05-04", "close": 0.400008, "volume": 557904.0}, {"date": "2011-05-05", "close": 0.395246, "volume": 500896.0}, {"date": "2011-05-06", "close": 0.400008, "volume": 643371.0}, {"date": "2011-05-09", "close": 0.390484, "volume": 416241.0}, {"date": "2011-05-10", "close": 0.38096, "volume": 356141.0}, {"date": "2011-05-11", "close": 0.390484, "volume": 523002.0}, {"date": "2011-05-12", "close": 0.40477, "volume": 683922.0}, {"date": "2011-05-13", "close": 0.385722, "volume": 614084.0}, {"date": "2011-05-16", "close": 0.38096, "volume": 435917.0}, {"date": "2011-05-17", "close": 0.371436, "volume": 832531.0}, {"date": "2011-05-18", "close": 0.352388, "volume": 908285.0}, {"date": "2011-05-19", "close": 0.361912, "volume": 1139090.0}, {"date": "2011-05-20", "close": 0.361912, "volume": 434699.0}, {"date": "2011-05-23", "close": 0.414294, "volume": 4737628.0}, {"date": "2011-05-24", "close": 0.400008, "volume": 810227.0}, {"date": "2011-05-25", "close": 0.414294, "volume": 796382.0}, {"date": "2011-05-26", "close": 0.414294, "volume": 685920.0}, {"date": "2011-05-27", "close": 0.419056, "volume": 633138.0}, {"date": "2011-05-30", "close": 0.409532, "volume": 450596.0}, {"date": "2011-05-31", "close": 0.40477, "volume": 415897.0}, {"date": "2011-06-01", "close": 0.40477, "volume": 207046.0}, {"date": "2011-06-02", "close": 0.390484, "volume": 364063.0}, {"date": "2011-06-03", "close": 0.385722, "volume": 310948.0}, {"date": "2011-06-06", "close": 0.371436, "volume": 982680.0}, {"date": "2011-06-07", "close": 0.371436, "volume": 404963.0}, {"date": "2011-06-08", "close": 0.376198, "volume": 288916.0}, {"date": "2011-06-09", "close": 0.371436, "volume": 277559.0}, {"date": "2011-06-10", "close": 0.371436, "volume": 222475.0}, {"date": "2011-06-14", "close": 0.361912, "volume": 359366.0}, {"date": "2011-06-15", "close": 0.352388, "volume": 1118095.0}, {"date": "2011-06-16", "close": 0.323816, "volume": 659417.0}, {"date": "2011-06-17", "close": 0.323816, "volume": 417694.0}, {"date": "2011-06-20", "close": 0.290482, "volume": 1012678.0}, {"date": "2011-06-21", "close": 0.276196, "volume": 941954.0}, {"date": "2011-06-22", "close": 0.295244, "volume": 1051476.0}, {"date": "2011-06-23", "close": 0.314292, "volume": 462655.0}, {"date": "2011-06-24", "close": 0.304768, "volume": 646387.0}, {"date": "2011-06-27", "close": 0.290482, "volume": 705876.0}, {"date": "2011-06-28", "close": 0.295244, "volume": 474286.0}, {"date": "2011-06-29", "close": 0.30953, "volume": 578616.0}, {"date": "2011-06-30", "close": 0.328578, "volume": 1048187.0}, {"date": "2011-07-01", "close": 0.352388, "volume": 421307.0}, {"date": "2011-07-04", "close": 0.35715, "volume": 337187.0}, {"date": "2011-07-05", "close": 0.35715, "volume": 304095.0}, {"date": "2011-07-06", "close": 0.352388, "volume": 145276.0}, {"date": "2011-07-07", "close": 0.352388, "volume": 91199.0}, {"date": "2011-07-08", "close": 0.35715, "volume": 100212.0}, {"date": "2011-07-11", "close": 0.352388, "volume": 296741.0}, {"date": "2011-07-12", "close": 0.323816, "volume": 602211.0}, {"date": "2011-07-13", "close": 0.319054, "volume": 521143.0}, {"date": "2011-07-14", "close": 0.314292, "volume": 440212.0}, {"date": "2011-07-15", "close": 0.323816, "volume": 456603.0}, {"date": "2011-07-18", "close": 0.328578, "volume": 211825.0}, {"date": "2011-07-19", "close": 0.319054, "volume": 240501.0}, {"date": "2011-07-20", "close": 0.33334, "volume": 411091.0}, {"date": "2011-07-21", "close": 0.342864, "volume": 357277.0}, {"date": "2011-07-22", "close": 0.347626, "volume": 307678.0}, {"date": "2011-07-25", "close": 0.342864, "volume": 711545.0}, {"date": "2011-07-26", "close": 0.347626, "volume": 698988.0}, {"date": "2011-07-27", "close": 0.361912, "volume": 389931.0}, {"date": "2011-07-29", "close": 0.45239, "volume": 10930949.0}, {"date": "2011-08-01", "close": 0.447628, "volume": 3524111.0}, {"date": "2011-08-02", "close": 0.423818, "volume": 1282924.0}, {"date": "2011-08-03", "close": 0.414294, "volume": 1061907.0}, {"date": "2011-08-04", "close": 0.390484, "volume": 1037950.0}, {"date": "2011-08-05", "close": 0.352388, "volume": 1856088.0}, {"date": "2011-08-08", "close": 0.319054, "volume": 1013660.0}, {"date": "2011-08-09", "close": 0.342864, "volume": 2243148.0}, {"date": "2011-08-10", "close": 0.342864, "volume": 1299672.0}, {"date": "2011-08-11", "close": 0.352388, "volume": 792465.0}, {"date": "2011-08-12", "close": 0.352388, "volume": 840086.0}, {"date": "2011-08-15", "close": 0.35715, "volume": 256811.0}, {"date": "2011-08-16", "close": 0.33334, "volume": 412764.0}, {"date": "2011-08-17", "close": 0.35715, "volume": 629481.0}, {"date": "2011-08-18", "close": 0.347626, "volume": 260887.0}, {"date": "2011-08-19", "close": 0.338102, "volume": 634115.0}, {"date": "2011-08-22", "close": 0.328578, "volume": 629528.0}, {"date": "2011-08-23", "close": 0.328578, "volume": 174786.0}, {"date": "2011-08-24", "close": 0.33334, "volume": 699318.0}, {"date": "2011-08-25", "close": 0.328578, "volume": 485016.0}, {"date": "2011-08-26", "close": 0.342864, "volume": 659453.0}, {"date": "2011-08-29", "close": 0.35715, "volume": 377533.0}, {"date": "2011-08-30", "close": 0.395246, "volume": 2252888.0}, {"date": "2011-08-31", "close": 0.395246, "volume": 664670.0}, {"date": "2011-09-01", "close": 0.419056, "volume": 622156.0}, {"date": "2011-09-02", "close": 0.400008, "volume": 684514.0}, {"date": "2011-09-05", "close": 0.40477, "volume": 580164.0}, {"date": "2011-09-06", "close": 0.38096, "volume": 407266.0}, {"date": "2011-09-07", "close": 0.376198, "volume": 1202562.0}, {"date": "2011-09-08", "close": 0.385722, "volume": 524465.0}, {"date": "2011-09-09", "close": 0.395246, "volume": 408765.0}, {"date": "2011-09-12", "close": 0.371436, "volume": 1047081.0}, {"date": "2011-09-13", "close": 0.371436, "volume": 265377.0}, {"date": "2011-09-14", "close": 0.376198, "volume": 759633.0}, {"date": "2011-09-15", "close": 0.361912, "volume": 448551.0}, {"date": "2011-09-16", "close": 0.376198, "volume": 200731.0}, {"date": "2011-09-19", "close": 0.361912, "volume": 231559.0}, {"date": "2011-09-20", "close": 0.35715, "volume": 191811.0}, {"date": "2011-09-21", "close": 0.347626, "volume": 80734.0}, {"date": "2011-09-22", "close": 0.323816, "volume": 625606.0}, {"date": "2011-09-23", "close": 0.328578, "volume": 645577.0}, {"date": "2011-09-26", "close": 0.28572, "volume": 876886.0}, {"date": "2011-09-27", "close": 0.314292, "volume": 604978.0}, {"date": "2011-09-28", "close": 0.30953, "volume": 774983.0}, {"date": "2011-09-29", "close": 0.300006, "volume": 403727.0}, {"date": "2011-09-30", "close": 0.319054, "volume": 207896.0}, {"date": "2011-10-03", "close": 0.304768, "volume": 151929.0}, {"date": "2011-10-04", "close": 0.295244, "volume": 431707.0}, {"date": "2011-10-05", "close": 0.28572, "volume": 806735.0}, {"date": "2011-10-06", "close": 0.304768, "volume": 564801.0}, {"date": "2011-10-07", "close": 0.30953, "volume": 318266.0}, {"date": "2011-10-10", "close": 0.304768, "volume": 239084.0}, {"date": "2011-10-11", "close": 0.323816, "volume": 272613.0}, {"date": "2011-10-12", "close": 0.319054, "volume": 96591.0}, {"date": "2011-10-13", "close": 0.338102, "volume": 196596.0}, {"date": "2011-10-14", "close": 0.328578, "volume": 103953.0}, {"date": "2011-10-17", "close": 0.352388, "volume": 242319.0}, {"date": "2011-10-18", "close": 0.33334, "volume": 200132.0}, {"date": "2011-10-19", "close": 0.352388, "volume": 468147.0}, {"date": "2011-10-20", "close": 0.319054, "volume": 195277.0}, {"date": "2011-10-21", "close": 0.314292, "volume": 213318.0}, {"date": "2011-10-24", "close": 0.319054, "volume": 327664.0}, {"date": "2011-10-25", "close": 0.314292, "volume": 122828.0}, {"date": "2011-10-26", "close": 0.319054, "volume": 225162.0}, {"date": "2011-10-27", "close": 0.328578, "volume": 112654.0}, {"date": "2011-10-28", "close": 0.342864, "volume": 436096.0}, {"date": "2011-10-31", "close": 0.328578, "volume": 100796.0}, {"date": "2011-11-01", "close": 0.33334, "volume": 50341.0}, {"date": "2011-11-02", "close": 0.33334, "volume": 244546.0}, {"date": "2011-11-03", "close": 0.319054, "volume": 167611.0}, {"date": "2011-11-04", "close": 0.338102, "volume": 243436.0}, {"date": "2011-11-07", "close": 0.33334, "volume": 347458.0}, {"date": "2011-11-08", "close": 0.342864, "volume": 867701.0}, {"date": "2011-11-09", "close": 0.35715, "volume": 1719103.0}, {"date": "2011-11-10", "close": 0.33334, "volume": 411281.0}, {"date": "2011-11-11", "close": 0.323816, "volume": 162201.0}, {"date": "2011-11-14", "close": 0.347626, "volume": 484076.0}, {"date": "2011-11-15", "close": 0.342864, "volume": 346517.0}, {"date": "2011-11-16", "close": 0.33334, "volume": 322385.0}, {"date": "2011-11-17", "close": 0.33334, "volume": 394165.0}, {"date": "2011-11-18", "close": 0.33334, "volume": 183341.0}, {"date": "2011-11-21", "close": 0.323816, "volume": 472137.0}, {"date": "2011-11-22", "close": 0.328578, "volume": 833963.0}, {"date": "2011-11-23", "close": 0.323816, "volume": 223056.0}, {"date": "2011-11-24", "close": 0.323816, "volume": 290654.0}, {"date": "2011-11-25", "close": 0.323816, "volume": 478235.0}, {"date": "2011-11-28", "close": 0.328578, "volume": 94593.0}, {"date": "2011-11-29", "close": 0.30953, "volume": 296764.0}, {"date": "2011-11-30", "close": 0.304768, "volume": 229040.0}, {"date": "2011-12-01", "close": 0.314292, "volume": 663930.0}, {"date": "2011-12-02", "close": 0.304768, "volume": 784683.0}, {"date": "2011-12-05", "close": 0.314292, "volume": 312970.0}, {"date": "2011-12-06", "close": 0.300006, "volume": 259543.0}, {"date": "2011-12-07", "close": 0.30953, "volume": 142550.0}, {"date": "2011-12-08", "close": 0.304768, "volume": 76858.0}, {"date": "2011-12-09", "close": 0.304768, "volume": 317915.0}, {"date": "2011-12-12", "close": 0.314292, "volume": 447278.0}, {"date": "2011-12-13", "close": 0.30953, "volume": 120643.0}, {"date": "2011-12-14", "close": 0.290482, "volume": 290354.0}, {"date": "2011-12-15", "close": 0.290482, "volume": 420462.0}, {"date": "2011-12-16", "close": 0.295244, "volume": 229462.0}, {"date": "2011-12-19", "close": 0.276196, "volume": 684797.0}, {"date": "2011-12-20", "close": 0.252386, "volume": 914048.0}, {"date": "2011-12-21", "close": 0.276196, "volume": 556377.0}, {"date": "2011-12-22", "close": 0.271434, "volume": 177010.0}, {"date": "2011-12-23", "close": 0.26191, "volume": 80848.0}, {"date": "2011-12-28", "close": 0.271434, "volume": 38728.0}, {"date": "2011-12-29", "close": 0.26191, "volume": 164495.0}, {"date": "2011-12-30", "close": 0.266672, "volume": 82948.0}, {"date": "2012-01-03", "close": 0.266672, "volume": 127047.0}, {"date": "2012-01-04", "close": 0.26191, "volume": 465476.0}, {"date": "2012-01-05", "close": 0.271434, "volume": 446784.0}, {"date": "2012-01-06", "close": 0.257148, "volume": 72206.0}, {"date": "2012-01-09", "close": 0.266672, "volume": 47143.0}, {"date": "2012-01-10", "close": 0.26191, "volume": 165897.0}, {"date": "2012-01-11", "close": 0.266672, "volume": 189377.0}, {"date": "2012-01-12", "close": 0.266672, "volume": 89352.0}, {"date": "2012-01-13", "close": 0.266672, "volume": 155593.0}, {"date": "2012-01-16", "close": 0.300006, "volume": 480021.0}, {"date": "2012-01-17", "close": 0.319054, "volume": 908682.0}, {"date": "2012-01-18", "close": 0.304768, "volume": 332714.0}, {"date": "2012-01-19", "close": 0.304768, "volume": 92094.0}, {"date": "2012-01-20", "close": 0.295244, "volume": 291811.0}, {"date": "2012-01-23", "close": 0.30953, "volume": 38534.0}, {"date": "2012-01-24", "close": 0.33334, "volume": 1165297.0}, {"date": "2012-01-25", "close": 0.323816, "volume": 401866.0}, {"date": "2012-01-27", "close": 0.328578, "volume": 593837.0}, {"date": "2012-01-30", "close": 0.323816, "volume": 230418.0}, {"date": "2012-01-31", "close": 0.314292, "volume": 403452.0}, {"date": "2012-02-01", "close": 0.328578, "volume": 257781.0}, {"date": "2012-02-02", "close": 0.342864, "volume": 505023.0}, {"date": "2012-02-03", "close": 0.328578, "volume": 200881.0}, {"date": "2012-02-06", "close": 0.338102, "volume": 420190.0}, {"date": "2012-02-07", "close": 0.314292, "volume": 559015.0}, {"date": "2012-02-08", "close": 0.33334, "volume": 257434.0}, {"date": "2012-02-09", "close": 0.319054, "volume": 411935.0}, {"date": "2012-02-10", "close": 0.33334, "volume": 144843.0}, {"date": "2012-02-13", "close": 0.33334, "volume": 93380.0}, {"date": "2012-02-14", "close": 0.314292, "volume": 134397.0}, {"date": "2012-02-15", "close": 0.342864, "volume": 1342879.0}, {"date": "2012-02-16", "close": 0.33334, "volume": 285188.0}, {"date": "2012-02-17", "close": 0.33334, "volume": 171932.0}, {"date": "2012-02-20", "close": 0.33334, "volume": 384556.0}, {"date": "2012-02-21", "close": 0.319054, "volume": 468932.0}, {"date": "2012-02-22", "close": 0.33334, "volume": 500924.0}, {"date": "2012-02-23", "close": 0.323816, "volume": 133756.0}, {"date": "2012-02-24", "close": 0.314292, "volume": 236984.0}, {"date": "2012-02-27", "close": 0.304768, "volume": 157718.0}, {"date": "2012-02-28", "close": 0.30953, "volume": 246051.0}, {"date": "2012-02-29", "close": 0.319054, "volume": 220865.0}, {"date": "2012-03-01", "close": 0.30953, "volume": 218746.0}, {"date": "2012-03-02", "close": 0.314292, "volume": 158362.0}, {"date": "2012-03-05", "close": 0.30953, "volume": 168016.0}, {"date": "2012-03-06", "close": 0.30953, "volume": 171200.0}, {"date": "2012-03-07", "close": 0.295244, "volume": 443570.0}, {"date": "2012-03-08", "close": 0.290482, "volume": 127584.0}, {"date": "2012-03-09", "close": 0.295244, "volume": 90486.0}, {"date": "2012-03-12", "close": 0.30953, "volume": 238012.0}, {"date": "2012-03-13", "close": 0.295244, "volume": 288553.0}, {"date": "2012-03-14", "close": 0.314292, "volume": 448830.0}, {"date": "2012-03-15", "close": 0.323816, "volume": 908119.0}, {"date": "2012-03-16", "close": 0.33334, "volume": 413024.0}, {"date": "2012-03-20", "close": 0.342864, "volume": 2196589.0}, {"date": "2012-03-21", "close": 0.338102, "volume": 776451.0}, {"date": "2012-03-22", "close": 0.33334, "volume": 662378.0}, {"date": "2012-03-23", "close": 0.347626, "volume": 369850.0}, {"date": "2012-03-26", "close": 0.376198, "volume": 2232794.0}, {"date": "2012-03-27", "close": 0.366674, "volume": 680178.0}, {"date": "2012-03-28", "close": 0.361912, "volume": 328325.0}, {"date": "2012-03-29", "close": 0.352388, "volume": 796493.0}, {"date": "2012-03-30", "close": 0.371436, "volume": 1048260.0}, {"date": "2012-04-02", "close": 0.371436, "volume": 694773.0}, {"date": "2012-04-03", "close": 0.371436, "volume": 349817.0}, {"date": "2012-04-04", "close": 0.361912, "volume": 221218.0}, {"date": "2012-04-05", "close": 0.352388, "volume": 340000.0}, {"date": "2012-04-10", "close": 0.33334, "volume": 540307.0}, {"date": "2012-04-11", "close": 0.323816, "volume": 598671.0}, {"date": "2012-04-12", "close": 0.342864, "volume": 160586.0}, {"date": "2012-04-13", "close": 0.35715, "volume": 277145.0}, {"date": "2012-04-16", "close": 0.352388, "volume": 141642.0}, {"date": "2012-04-17", "close": 0.361912, "volume": 248746.0}, {"date": "2012-04-18", "close": 0.352388, "volume": 735429.0}, {"date": "2012-04-19", "close": 0.371436, "volume": 1467461.0}, {"date": "2012-04-20", "close": 0.371436, "volume": 1560964.0}, {"date": "2012-04-23", "close": 0.35715, "volume": 178076.0}, {"date": "2012-04-24", "close": 0.352388, "volume": 185621.0}, {"date": "2012-04-26", "close": 0.361912, "volume": 592755.0}, {"date": "2012-04-27", "close": 0.395246, "volume": 2670625.0}, {"date": "2012-04-30", "close": 0.361912, "volume": 1044034.0}, {"date": "2012-05-01", "close": 0.366674, "volume": 256296.0}, {"date": "2012-05-02", "close": 0.385722, "volume": 748764.0}, {"date": "2012-05-03", "close": 0.40477, "volume": 2215811.0}, {"date": "2012-05-04", "close": 0.38096, "volume": 565724.0}, {"date": "2012-05-07", "close": 0.366674, "volume": 930863.0}, {"date": "2012-05-08", "close": 0.366674, "volume": 468064.0}, {"date": "2012-05-09", "close": 0.347626, "volume": 473924.0}, {"date": "2012-05-10", "close": 0.352388, "volume": 443097.0}, {"date": "2012-05-11", "close": 0.338102, "volume": 297390.0}, {"date": "2012-05-14", "close": 0.33334, "volume": 234300.0}, {"date": "2012-05-15", "close": 0.323816, "volume": 558983.0}, {"date": "2012-05-16", "close": 0.290482, "volume": 881511.0}, {"date": "2012-05-17", "close": 0.314292, "volume": 190959.0}, {"date": "2012-05-18", "close": 0.295244, "volume": 306808.0}, {"date": "2012-05-21", "close": 0.290482, "volume": 459019.0}, {"date": "2012-05-22", "close": 0.314292, "volume": 142208.0}, {"date": "2012-05-23", "close": 0.314292, "volume": 130548.0}, {"date": "2012-05-24", "close": 0.314292, "volume": 10500.0}, {"date": "2012-05-25", "close": 0.30953, "volume": 208500.0}, {"date": "2012-05-28", "close": 0.33334, "volume": 294402.0}, {"date": "2012-05-29", "close": 0.323816, "volume": 194009.0}, {"date": "2012-05-30", "close": 0.323816, "volume": 173985.0}, {"date": "2012-05-31", "close": 0.30953, "volume": 306369.0}, {"date": "2012-06-01", "close": 0.314292, "volume": 125930.0}, {"date": "2012-06-04", "close": 0.295244, "volume": 574478.0}, {"date": "2012-06-05", "close": 0.290482, "volume": 263093.0}, {"date": "2012-06-06", "close": 0.300006, "volume": 49349.0}, {"date": "2012-06-07", "close": 0.290482, "volume": 120033.0}, {"date": "2012-06-08", "close": 0.290482, "volume": 156588.0}, {"date": "2012-06-12", "close": 0.30953, "volume": 137980.0}, {"date": "2012-06-13", "close": 0.304768, "volume": 98863.0}, {"date": "2012-06-14", "close": 0.300006, "volume": 56279.0}, {"date": "2012-06-15", "close": 0.300006, "volume": 61445.0}, {"date": "2012-06-18", "close": 0.300006, "volume": 48165.0}, {"date": "2012-06-19", "close": 0.300006, "volume": 71368.0}, {"date": "2012-06-20", "close": 0.314292, "volume": 137129.0}, {"date": "2012-06-21", "close": 0.28572, "volume": 354372.0}, {"date": "2012-06-22", "close": 0.300006, "volume": 328749.0}, {"date": "2012-06-25", "close": 0.276196, "volume": 551089.0}, {"date": "2012-06-26", "close": 0.271434, "volume": 321843.0}, {"date": "2012-06-27", "close": 0.26191, "volume": 620073.0}, {"date": "2012-06-28", "close": 0.266672, "volume": 224696.0}, {"date": "2012-06-29", "close": 0.271434, "volume": 518230.0}, {"date": "2012-07-02", "close": 0.28572, "volume": 310737.0}, {"date": "2012-07-03", "close": 0.280958, "volume": 46199.0}, {"date": "2012-07-04", "close": 0.276196, "volume": 297669.0}, {"date": "2012-07-05", "close": 0.276196, "volume": 96756.0}, {"date": "2012-07-06", "close": 0.276196, "volume": 54231.0}, {"date": "2012-07-09", "close": 0.26191, "volume": 243525.0}, {"date": "2012-07-10", "close": 0.271434, "volume": 101848.0}, {"date": "2012-07-11", "close": 0.26191, "volume": 107938.0}, {"date": "2012-07-12", "close": 0.26191, "volume": 473689.0}, {"date": "2012-07-13", "close": 0.26191, "volume": 322863.0}, {"date": "2012-07-16", "close": 0.266672, "volume": 198343.0}, {"date": "2012-07-17", "close": 0.26191, "volume": 60783.0}, {"date": "2012-07-18", "close": 0.26191, "volume": 99043.0}, {"date": "2012-07-19", "close": 0.280958, "volume": 67190.0}, {"date": "2012-07-20", "close": 0.271434, "volume": 68694.0}, {"date": "2012-07-23", "close": 0.26191, "volume": 86605.0}, {"date": "2012-07-24", "close": 0.257148, "volume": 323241.0}, {"date": "2012-07-25", "close": 0.252386, "volume": 346400.0}, {"date": "2012-07-26", "close": 0.257148, "volume": 383290.0}, {"date": "2012-07-27", "close": 0.257148, "volume": 116631.0}, {"date": "2012-07-30", "close": 0.266672, "volume": 241362.0}, {"date": "2012-07-31", "close": 0.266672, "volume": 202081.0}, {"date": "2012-08-01", "close": 0.266672, "volume": 34997.0}, {"date": "2012-08-02", "close": 0.323816, "volume": 5249492.0}, {"date": "2012-08-03", "close": 0.352388, "volume": 4866547.0}, {"date": "2012-08-06", "close": 0.352388, "volume": 1956618.0}, {"date": "2012-08-07", "close": 0.338102, "volume": 703314.0}, {"date": "2012-08-08", "close": 0.338102, "volume": 331974.0}, {"date": "2012-08-09", "close": 0.338102, "volume": 211942.0}, {"date": "2012-08-10", "close": 0.338102, "volume": 197302.0}, {"date": "2012-08-15", "close": 0.314292, "volume": 902353.0}, {"date": "2012-08-16", "close": 0.319054, "volume": 461011.0}, {"date": "2012-08-17", "close": 0.319054, "volume": 480635.0}, {"date": "2012-08-20", "close": 0.314292, "volume": 253420.0}, {"date": "2012-08-21", "close": 0.314292, "volume": 255420.0}, {"date": "2012-08-22", "close": 0.304768, "volume": 300819.0}, {"date": "2012-08-23", "close": 0.304768, "volume": 162199.0}, {"date": "2012-08-24", "close": 0.304768, "volume": 807250.0}, {"date": "2012-08-27", "close": 0.304768, "volume": 357035.0}, {"date": "2012-08-28", "close": 0.295244, "volume": 167964.0}, {"date": "2012-08-29", "close": 0.295244, "volume": 197965.0}, {"date": "2012-08-30", "close": 0.304768, "volume": 375613.0}, {"date": "2012-08-31", "close": 0.300006, "volume": 222825.0}, {"date": "2012-09-03", "close": 0.295244, "volume": 167997.0}, {"date": "2012-09-04", "close": 0.300006, "volume": 192476.0}, {"date": "2012-09-05", "close": 0.300006, "volume": 162457.0}, {"date": "2012-09-06", "close": 0.295244, "volume": 611638.0}, {"date": "2012-09-07", "close": 0.290482, "volume": 140184.0}, {"date": "2012-09-10", "close": 0.280958, "volume": 252136.0}, {"date": "2012-09-11", "close": 0.28572, "volume": 32224.0}, {"date": "2012-09-12", "close": 0.28572, "volume": 203656.0}, {"date": "2012-09-13", "close": 0.28572, "volume": 96769.0}, {"date": "2012-09-14", "close": 0.295244, "volume": 49729.0}, {"date": "2012-09-17", "close": 0.295244, "volume": 185887.0}, {"date": "2012-09-18", "close": 0.295244, "volume": 717619.0}, {"date": "2012-09-19", "close": 0.300006, "volume": 240147.0}, {"date": "2012-09-20", "close": 0.304768, "volume": 270042.0}, {"date": "2012-09-21", "close": 0.314292, "volume": 465686.0}, {"date": "2012-09-24", "close": 0.300006, "volume": 265060.0}, {"date": "2012-09-25", "close": 0.290482, "volume": 158367.0}, {"date": "2012-09-26", "close": 0.28572, "volume": 327357.0}, {"date": "2012-09-27", "close": 0.28572, "volume": 354017.0}, {"date": "2012-09-28", "close": 0.290482, "volume": 380428.0}, {"date": "2012-10-01", "close": 0.280958, "volume": 407247.0}, {"date": "2012-10-02", "close": 0.280958, "volume": 217365.0}, {"date": "2012-10-03", "close": 0.280958, "volume": 239824.0}, {"date": "2012-10-04", "close": 0.295244, "volume": 627445.0}, {"date": "2012-10-05", "close": 0.300006, "volume": 280337.0}, {"date": "2012-10-08", "close": 0.28572, "volume": 190421.0}, {"date": "2012-10-09", "close": 0.28572, "volume": 232918.0}, {"date": "2012-10-10", "close": 0.271434, "volume": 294828.0}, {"date": "2012-10-11", "close": 0.276196, "volume": 73386.0}, {"date": "2012-10-12", "close": 0.295244, "volume": 170300.0}, {"date": "2012-10-15", "close": 0.28572, "volume": 302788.0}, {"date": "2012-10-16", "close": 0.280958, "volume": 14143.0}, {"date": "2012-10-17", "close": 0.276196, "volume": 197888.0}, {"date": "2012-10-18", "close": 0.28572, "volume": 8711.0}, {"date": "2012-10-19", "close": 0.28572, "volume": 79176.0}, {"date": "2012-10-22", "close": 0.271434, "volume": 377324.0}, {"date": "2012-10-23", "close": 0.271434, "volume": 151656.0}, {"date": "2012-10-24", "close": 0.271434, "volume": 429505.0}, {"date": "2012-10-25", "close": 0.266672, "volume": 150194.0}, {"date": "2012-10-26", "close": 0.26191, "volume": 221129.0}, {"date": "2012-10-29", "close": 0.271434, "volume": 415560.0}, {"date": "2012-10-30", "close": 0.266672, "volume": 86097.0}, {"date": "2012-10-31", "close": 0.257148, "volume": 41961.0}, {"date": "2012-11-01", "close": 0.247624, "volume": 687287.0}, {"date": "2012-11-02", "close": 0.247624, "volume": 395754.0}, {"date": "2012-11-05", "close": 0.252386, "volume": 350472.0}, {"date": "2012-11-06", "close": 0.266672, "volume": 100285.0}, {"date": "2012-11-07", "close": 0.257148, "volume": 610833.0}, {"date": "2012-11-08", "close": 0.2381, "volume": 416940.0}, {"date": "2012-11-09", "close": 0.233338, "volume": 535645.0}, {"date": "2012-11-12", "close": 0.21429, "volume": 386515.0}, {"date": "2012-11-13", "close": 0.223814, "volume": 415546.0}, {"date": "2012-11-14", "close": 0.209528, "volume": 206050.0}, {"date": "2012-11-15", "close": 0.200004, "volume": 841432.0}, {"date": "2012-11-16", "close": 0.19048, "volume": 3901440.0}, {"date": "2012-11-19", "close": 0.19048, "volume": 479445.0}, {"date": "2012-11-20", "close": 0.19048, "volume": 335667.0}, {"date": "2012-11-21", "close": 0.19048, "volume": 391007.0}, {"date": "2012-11-22", "close": 0.219052, "volume": 807750.0}, {"date": "2012-11-23", "close": 0.219052, "volume": 304887.0}, {"date": "2012-11-26", "close": 0.21429, "volume": 205412.0}, {"date": "2012-11-27", "close": 0.209528, "volume": 3479148.0}, {"date": "2012-11-28", "close": 0.200004, "volume": 125344.0}, {"date": "2012-11-29", "close": 0.209528, "volume": 238765.0}, {"date": "2012-11-30", "close": 0.21429, "volume": 232370.0}, {"date": "2012-12-03", "close": 0.21429, "volume": 45350.0}, {"date": "2012-12-04", "close": 0.209528, "volume": 130489.0}, {"date": "2012-12-05", "close": 0.200004, "volume": 156826.0}, {"date": "2012-12-06", "close": 0.204766, "volume": 205901.0}, {"date": "2012-12-07", "close": 0.200004, "volume": 44177.0}, {"date": "2012-12-10", "close": 0.195242, "volume": 86422.0}, {"date": "2012-12-11", "close": 0.200004, "volume": 621286.0}, {"date": "2012-12-12", "close": 0.195242, "volume": 378986.0}, {"date": "2012-12-13", "close": 0.185718, "volume": 1951857.0}, {"date": "2012-12-14", "close": 0.195242, "volume": 348251.0}, {"date": "2012-12-17", "close": 0.19048, "volume": 191030.0}, {"date": "2012-12-18", "close": 0.204766, "volume": 121677.0}, {"date": "2012-12-19", "close": 0.204766, "volume": 264973.0}, {"date": "2012-12-20", "close": 0.200004, "volume": 1437184.0}, {"date": "2012-12-21", "close": 0.200004, "volume": 3886834.0}, {"date": "2012-12-24", "close": 0.19048, "volume": 231520.0}, {"date": "2012-12-27", "close": 0.200004, "volume": 11550.0}, {"date": "2012-12-28", "close": 0.204766, "volume": 21792.0}, {"date": "2012-12-31", "close": 0.200004, "volume": 39133.0}, {"date": "2013-01-02", "close": 0.200004, "volume": 84899.0}, {"date": "2013-01-03", "close": 0.21429, "volume": 92255.0}, {"date": "2013-01-04", "close": 0.209528, "volume": 38324.0}, {"date": "2013-01-07", "close": 0.209528, "volume": 170003.0}, {"date": "2013-01-08", "close": 0.219052, "volume": 588499.0}, {"date": "2013-01-09", "close": 0.223814, "volume": 335618.0}, {"date": "2013-01-10", "close": 0.228576, "volume": 494645.0}, {"date": "2013-01-11", "close": 0.223814, "volume": 378766.0}, {"date": "2013-01-14", "close": 0.223814, "volume": 248430.0}, {"date": "2013-01-15", "close": 0.228576, "volume": 94500.0}, {"date": "2013-01-16", "close": 0.2381, "volume": 247795.0}, {"date": "2013-01-17", "close": 0.228576, "volume": 182871.0}, {"date": "2013-01-18", "close": 0.228576, "volume": 151804.0}, {"date": "2013-01-21", "close": 0.228576, "volume": 17745.0}, {"date": "2013-01-22", "close": 0.228576, "volume": 18212.0}, {"date": "2013-01-23", "close": 0.209528, "volume": 363138.0}, {"date": "2013-01-24", "close": 0.204766, "volume": 342495.0}, {"date": "2013-01-25", "close": 0.21429, "volume": 86947.0}, {"date": "2013-01-29", "close": 0.204766, "volume": 114277.0}, {"date": "2013-01-30", "close": 0.200004, "volume": 124948.0}, {"date": "2013-01-31", "close": 0.19048, "volume": 612748.0}, {"date": "2013-02-01", "close": 0.185718, "volume": 430127.0}, {"date": "2013-02-04", "close": 0.200004, "volume": 251540.0}, {"date": "2013-02-05", "close": 0.195242, "volume": 247247.0}, {"date": "2013-02-06", "close": 0.200004, "volume": 426096.0}, {"date": "2013-02-07", "close": 0.204766, "volume": 168448.0}, {"date": "2013-02-08", "close": 0.223814, "volume": 1055041.0}, {"date": "2013-02-11", "close": 0.228576, "volume": 588675.0}, {"date": "2013-02-12", "close": 0.219052, "volume": 365938.0}, {"date": "2013-02-13", "close": 0.223814, "volume": 571699.0}, {"date": "2013-02-14", "close": 0.223814, "volume": 184559.0}, {"date": "2013-02-15", "close": 0.21429, "volume": 281244.0}, {"date": "2013-02-18", "close": 0.21429, "volume": 163639.0}, {"date": "2013-02-19", "close": 0.219052, "volume": 59849.0}, {"date": "2013-02-20", "close": 0.204766, "volume": 175390.0}, {"date": "2013-02-21", "close": 0.21429, "volume": 218606.0}, {"date": "2013-02-22", "close": 0.204766, "volume": 100850.0}, {"date": "2013-02-25", "close": 0.209528, "volume": 146945.0}, {"date": "2013-02-26", "close": 0.21429, "volume": 260681.0}, {"date": "2013-02-27", "close": 0.21429, "volume": 110774.0}, {"date": "2013-02-28", "close": 0.209528, "volume": 112374.0}, {"date": "2013-03-01", "close": 0.21429, "volume": 61949.0}, {"date": "2013-03-04", "close": 0.200004, "volume": 159211.0}, {"date": "2013-03-05", "close": 0.200004, "volume": 212793.0}, {"date": "2013-03-06", "close": 0.200004, "volume": 85153.0}, {"date": "2013-03-07", "close": 0.200004, "volume": 426554.0}, {"date": "2013-03-08", "close": 0.204766, "volume": 111823.0}, {"date": "2013-03-11", "close": 0.200004, "volume": 157038.0}, {"date": "2013-03-12", "close": 0.209528, "volume": 21892.0}, {"date": "2013-03-13", "close": 0.200004, "volume": 148257.0}, {"date": "2013-03-14", "close": 0.195242, "volume": 180752.0}, {"date": "2013-03-15", "close": 0.195242, "volume": 2549377.0}, {"date": "2013-03-18", "close": 0.19048, "volume": 58400.0}, {"date": "2013-03-19", "close": 0.195242, "volume": 104798.0}, {"date": "2013-03-20", "close": 0.200004, "volume": 240445.0}, {"date": "2013-03-21", "close": 0.200004, "volume": 251680.0}, {"date": "2013-03-22", "close": 0.195242, "volume": 167864.0}, {"date": "2013-03-25", "close": 0.195242, "volume": 24123.0}, {"date": "2013-03-26", "close": 0.19048, "volume": 251975.0}, {"date": "2013-03-27", "close": 0.185718, "volume": 157497.0}, {"date": "2013-03-28", "close": 0.171432, "volume": 178379.0}, {"date": "2013-04-02", "close": 0.176194, "volume": 235090.0}, {"date": "2013-04-03", "close": 0.157146, "volume": 413199.0}, {"date": "2013-04-04", "close": 0.152384, "volume": 511475.0}, {"date": "2013-04-05", "close": 0.171432, "volume": 779685.0}, {"date": "2013-04-08", "close": 0.176194, "volume": 119303.0}, {"date": "2013-04-09", "close": 0.176194, "volume": 10500.0}, {"date": "2013-04-10", "close": 0.161908, "volume": 622754.0}, {"date": "2013-04-11", "close": 0.16667, "volume": 19425.0}, {"date": "2013-04-12", "close": 0.157146, "volume": 78484.0}, {"date": "2013-04-15", "close": 0.161908, "volume": 53134.0}, {"date": "2013-04-16", "close": 0.157146, "volume": 328661.0}, {"date": "2013-04-17", "close": 0.161908, "volume": 152327.0}, {"date": "2013-04-18", "close": 0.161908, "volume": 315359.0}, {"date": "2013-04-19", "close": 0.16667, "volume": 42796.0}, {"date": "2013-04-22", "close": 0.171432, "volume": 122386.0}, {"date": "2013-04-23", "close": 0.157146, "volume": 19950.0}, {"date": "2013-04-24", "close": 0.157146, "volume": 57727.0}, {"date": "2013-04-26", "close": 0.161908, "volume": 18732.0}, {"date": "2013-04-29", "close": 0.176194, "volume": 336827.0}, {"date": "2013-04-30", "close": 0.171432, "volume": 194547.0}, {"date": "2013-05-01", "close": 0.157146, "volume": 171942.0}, {"date": "2013-05-02", "close": 0.161908, "volume": 41975.0}, {"date": "2013-05-03", "close": 0.16667, "volume": 136497.0}, {"date": "2013-05-06", "close": 0.16667, "volume": 280292.0}, {"date": "2013-05-07", "close": 0.161908, "volume": 88545.0}, {"date": "2013-05-08", "close": 0.157146, "volume": 122975.0}, {"date": "2013-05-09", "close": 0.161908, "volume": 63703.0}, {"date": "2013-05-10", "close": 0.161908, "volume": 78357.0}, {"date": "2013-05-13", "close": 0.157146, "volume": 180813.0}, {"date": "2013-05-14", "close": 0.152384, "volume": 189384.0}, {"date": "2013-05-15", "close": 0.157146, "volume": 586483.0}, {"date": "2013-05-16", "close": 0.16667, "volume": 614514.0}, {"date": "2013-05-17", "close": 0.161908, "volume": 166562.0}, {"date": "2013-05-20", "close": 0.157146, "volume": 43740.0}, {"date": "2013-05-21", "close": 0.161908, "volume": 109159.0}, {"date": "2013-05-22", "close": 0.161908, "volume": 37799.0}, {"date": "2013-05-23", "close": 0.157146, "volume": 80801.0}, {"date": "2013-05-24", "close": 0.147622, "volume": 76541.0}, {"date": "2013-05-27", "close": 0.152384, "volume": 33294.0}, {"date": "2013-05-28", "close": 0.133336, "volume": 580378.0}, {"date": "2013-05-29", "close": 0.138098, "volume": 177788.0}, {"date": "2013-05-30", "close": 0.14286, "volume": 89909.0}, {"date": "2013-05-31", "close": 0.14286, "volume": 19425.0}, {"date": "2013-06-03", "close": 0.133336, "volume": 86098.0}, {"date": "2013-06-04", "close": 0.128574, "volume": 292057.0}, {"date": "2013-06-05", "close": 0.133336, "volume": 120834.0}, {"date": "2013-06-06", "close": 0.128574, "volume": 41999.0}, {"date": "2013-06-07", "close": 0.123812, "volume": 157514.0}, {"date": "2013-06-11", "close": 0.123812, "volume": 168315.0}, {"date": "2013-06-12", "close": 0.123812, "volume": 127403.0}, {"date": "2013-06-13", "close": 0.114288, "volume": 253727.0}, {"date": "2013-06-14", "close": 0.109526, "volume": 446215.0}, {"date": "2013-06-17", "close": 0.114288, "volume": 581215.0}, {"date": "2013-06-18", "close": 0.114288, "volume": 94498.0}, {"date": "2013-06-19", "close": 0.114288, "volume": 71399.0}, {"date": "2013-06-20", "close": 0.104764, "volume": 365234.0}, {"date": "2013-06-21", "close": 0.100002, "volume": 189678.0}, {"date": "2013-06-24", "close": 0.100002, "volume": 605653.0}, {"date": "2013-06-25", "close": 0.09524, "volume": 251280.0}, {"date": "2013-06-26", "close": 0.090478, "volume": 956739.0}, {"date": "2013-06-27", "close": 0.104764, "volume": 663322.0}, {"date": "2013-06-28", "close": 0.114288, "volume": 728576.0}, {"date": "2013-07-01", "close": 0.11905, "volume": 198247.0}, {"date": "2013-07-02", "close": 0.11905, "volume": 340537.0}, {"date": "2013-07-03", "close": 0.11905, "volume": 638819.0}, {"date": "2013-07-04", "close": 0.123812, "volume": 81332.0}, {"date": "2013-07-05", "close": 0.11905, "volume": 845386.0}, {"date": "2013-07-08", "close": 0.11905, "volume": 394257.0}, {"date": "2013-07-09", "close": 0.123812, "volume": 661718.0}, {"date": "2013-07-10", "close": 0.11905, "volume": 135144.0}, {"date": "2013-07-11", "close": 0.123812, "volume": 568470.0}, {"date": "2013-07-12", "close": 0.133336, "volume": 588111.0}, {"date": "2013-07-15", "close": 0.14286, "volume": 313780.0}, {"date": "2013-07-16", "close": 0.161908, "volume": 261234.0}, {"date": "2013-07-17", "close": 0.133336, "volume": 1177554.0}, {"date": "2013-07-18", "close": 0.14286, "volume": 303479.0}, {"date": "2013-07-19", "close": 0.14286, "volume": 220747.0}, {"date": "2013-07-22", "close": 0.157146, "volume": 218921.0}, {"date": "2013-07-23", "close": 0.157146, "volume": 118648.0}, {"date": "2013-07-24", "close": 0.161908, "volume": 412078.0}, {"date": "2013-07-25", "close": 0.147622, "volume": 182841.0}, {"date": "2013-07-26", "close": 0.152384, "volume": 239522.0}, {"date": "2013-07-29", "close": 0.147622, "volume": 140049.0}, {"date": "2013-07-30", "close": 0.14286, "volume": 889012.0}, {"date": "2013-07-31", "close": 0.161908, "volume": 1021621.0}, {"date": "2013-08-01", "close": 0.152384, "volume": 232242.0}, {"date": "2013-08-02", "close": 0.152384, "volume": 633559.0}, {"date": "2013-08-05", "close": 0.195242, "volume": 2322520.0}, {"date": "2013-08-06", "close": 0.176194, "volume": 587047.0}, {"date": "2013-08-07", "close": 0.180956, "volume": 484136.0}, {"date": "2013-08-08", "close": 0.171432, "volume": 252564.0}, {"date": "2013-08-09", "close": 0.16667, "volume": 741426.0}, {"date": "2013-08-12", "close": 0.19048, "volume": 1744985.0}, {"date": "2013-08-13", "close": 0.19048, "volume": 525063.0}, {"date": "2013-08-14", "close": 0.19048, "volume": 239395.0}, {"date": "2013-08-15", "close": 0.19048, "volume": 181121.0}, {"date": "2013-08-16", "close": 0.180956, "volume": 243109.0}, {"date": "2013-08-19", "close": 0.176194, "volume": 368105.0}, {"date": "2013-08-20", "close": 0.180956, "volume": 18900.0}, {"date": "2013-08-21", "close": 0.185718, "volume": 278244.0}, {"date": "2013-08-22", "close": 0.185718, "volume": 215025.0}, {"date": "2013-08-23", "close": 0.185718, "volume": 46892.0}, {"date": "2013-08-26", "close": 0.180956, "volume": 123362.0}, {"date": "2013-08-27", "close": 0.180956, "volume": 110258.0}, {"date": "2013-08-28", "close": 0.19048, "volume": 231629.0}, {"date": "2013-08-29", "close": 0.185718, "volume": 37167.0}, {"date": "2013-08-30", "close": 0.185718, "volume": 69299.0}, {"date": "2013-09-02", "close": 0.19048, "volume": 393217.0}, {"date": "2013-09-03", "close": 0.195242, "volume": 321146.0}, {"date": "2013-09-04", "close": 0.21429, "volume": 782558.0}, {"date": "2013-09-05", "close": 0.209528, "volume": 163201.0}, {"date": "2013-09-06", "close": 0.204766, "volume": 256680.0}, {"date": "2013-09-09", "close": 0.219052, "volume": 162010.0}, {"date": "2013-09-10", "close": 0.2381, "volume": 960768.0}, {"date": "2013-09-11", "close": 0.228576, "volume": 2293512.0}, {"date": "2013-09-12", "close": 0.228576, "volume": 170097.0}, {"date": "2013-09-13", "close": 0.219052, "volume": 171666.0}, {"date": "2013-09-16", "close": 0.209528, "volume": 571854.0}, {"date": "2013-09-17", "close": 0.204766, "volume": 273840.0}, {"date": "2013-09-18", "close": 0.209528, "volume": 39108.0}, {"date": "2013-09-19", "close": 0.228576, "volume": 509084.0}, {"date": "2013-09-20", "close": 0.219052, "volume": 31037.0}, {"date": "2013-09-23", "close": 0.200004, "volume": 73665.0}, {"date": "2013-09-24", "close": 0.219052, "volume": 240445.0}, {"date": "2013-09-25", "close": 0.233338, "volume": 2807218.0}, {"date": "2013-09-26", "close": 0.233338, "volume": 484445.0}, {"date": "2013-09-27", "close": 0.228576, "volume": 438681.0}, {"date": "2013-09-30", "close": 0.219052, "volume": 262012.0}, {"date": "2013-10-01", "close": 0.228576, "volume": 118555.0}, {"date": "2013-10-02", "close": 0.228576, "volume": 89718.0}, {"date": "2013-10-03", "close": 0.209528, "volume": 303711.0}, {"date": "2013-10-04", "close": 0.219052, "volume": 81463.0}, {"date": "2013-10-07", "close": 0.204766, "volume": 68020.0}, {"date": "2013-10-08", "close": 0.200004, "volume": 24165.0}, {"date": "2013-10-09", "close": 0.185718, "volume": 195498.0}, {"date": "2013-10-10", "close": 0.161908, "volume": 797510.0}, {"date": "2013-10-11", "close": 0.171432, "volume": 282821.0}, {"date": "2013-10-14", "close": 0.180956, "volume": 68743.0}, {"date": "2013-10-15", "close": 0.19048, "volume": 362455.0}, {"date": "2013-10-16", "close": 0.176194, "volume": 131328.0}, {"date": "2013-10-17", "close": 0.171432, "volume": 36749.0}, {"date": "2013-10-18", "close": 0.176194, "volume": 60794.0}, {"date": "2013-10-21", "close": 0.180956, "volume": 39095.0}, {"date": "2013-10-22", "close": 0.19048, "volume": 65624.0}, {"date": "2013-10-23", "close": 0.185718, "volume": 95292.0}, {"date": "2013-10-24", "close": 0.180956, "volume": 91521.0}, {"date": "2013-10-25", "close": 0.185718, "volume": 6595.0}, {"date": "2013-10-28", "close": 0.185718, "volume": 195189.0}, {"date": "2013-10-29", "close": 0.180956, "volume": 97691.0}, {"date": "2013-10-30", "close": 0.176194, "volume": 177095.0}, {"date": "2013-10-31", "close": 0.171432, "volume": 178530.0}, {"date": "2013-11-01", "close": 0.171432, "volume": 104977.0}, {"date": "2013-11-04", "close": 0.171432, "volume": 190149.0}, {"date": "2013-11-05", "close": 0.176194, "volume": 316160.0}, {"date": "2013-11-06", "close": 0.180956, "volume": 633584.0}, {"date": "2013-11-07", "close": 0.176194, "volume": 157602.0}, {"date": "2013-11-08", "close": 0.176194, "volume": 210581.0}, {"date": "2013-11-11", "close": 0.171432, "volume": 221368.0}, {"date": "2013-11-12", "close": 0.176194, "volume": 52604.0}, {"date": "2013-11-13", "close": 0.16667, "volume": 743296.0}, {"date": "2013-11-14", "close": 0.171432, "volume": 112835.0}, {"date": "2013-11-15", "close": 0.176194, "volume": 85783.0}, {"date": "2013-11-18", "close": 0.185718, "volume": 443080.0}, {"date": "2013-11-19", "close": 0.19048, "volume": 230155.0}, {"date": "2013-11-20", "close": 0.200004, "volume": 334208.0}, {"date": "2013-11-21", "close": 0.209528, "volume": 222386.0}, {"date": "2013-11-22", "close": 0.204766, "volume": 7087.0}, {"date": "2013-11-25", "close": 0.19048, "volume": 49207.0}, {"date": "2013-11-26", "close": 0.180956, "volume": 10500.0}, {"date": "2013-11-27", "close": 0.180956, "volume": 32779.0}, {"date": "2013-11-28", "close": 0.180956, "volume": 63734.0}, {"date": "2013-11-29", "close": 0.180956, "volume": 69890.0}, {"date": "2013-12-02", "close": 0.180956, "volume": 31499.0}, {"date": "2013-12-03", "close": 0.171432, "volume": 214552.0}, {"date": "2013-12-04", "close": 0.171432, "volume": 177341.0}, {"date": "2013-12-05", "close": 0.171432, "volume": 27038.0}, {"date": "2013-12-06", "close": 0.161908, "volume": 128346.0}, {"date": "2013-12-09", "close": 0.161908, "volume": 189090.0}, {"date": "2013-12-10", "close": 0.176194, "volume": 112816.0}, {"date": "2013-12-11", "close": 0.157146, "volume": 94892.0}, {"date": "2013-12-12", "close": 0.176194, "volume": 60899.0}, {"date": "2013-12-13", "close": 0.161908, "volume": 20736.0}, {"date": "2013-12-16", "close": 0.171432, "volume": 9870.0}, {"date": "2013-12-17", "close": 0.161908, "volume": 34413.0}, {"date": "2013-12-18", "close": 0.157146, "volume": 7875.0}, {"date": "2013-12-19", "close": 0.161908, "volume": 167996.0}, {"date": "2013-12-20", "close": 0.161908, "volume": 156760.0}, {"date": "2013-12-23", "close": 0.157146, "volume": 92084.0}, {"date": "2013-12-24", "close": 0.157146, "volume": 932484.0}, {"date": "2013-12-27", "close": 0.161908, "volume": 21000.0}, {"date": "2013-12-30", "close": 0.161908, "volume": 57367.0}, {"date": "2013-12-31", "close": 0.171432, "volume": 57749.0}, {"date": "2014-01-02", "close": 0.171432, "volume": 21000.0}, {"date": "2014-01-03", "close": 0.161908, "volume": 27478.0}, {"date": "2014-01-06", "close": 0.161908, "volume": 4200.0}, {"date": "2014-01-07", "close": 0.16667, "volume": 11550.0}, {"date": "2014-01-08", "close": 0.161908, "volume": 79798.0}, {"date": "2014-01-09", "close": 0.161908, "volume": 70664.0}, {"date": "2014-01-10", "close": 0.157146, "volume": 53359.0}, {"date": "2014-01-14", "close": 0.161908, "volume": 477906.0}, {"date": "2014-01-15", "close": 0.157146, "volume": 1026039.0}, {"date": "2014-01-16", "close": 0.161908, "volume": 31289.0}, {"date": "2014-01-17", "close": 0.161908, "volume": 58397.0}, {"date": "2014-01-20", "close": 0.152384, "volume": 588821.0}, {"date": "2014-01-21", "close": 0.147622, "volume": 148176.0}, {"date": "2014-01-22", "close": 0.157146, "volume": 208421.0}, {"date": "2014-01-23", "close": 0.152384, "volume": 31499.0}, {"date": "2014-01-24", "close": 0.147622, "volume": 3199749.0}, {"date": "2014-01-28", "close": 0.147622, "volume": 43049.0}, {"date": "2014-01-29", "close": 0.157146, "volume": 36392.0}, {"date": "2014-01-30", "close": 0.161908, "volume": 384292.0}, {"date": "2014-01-31", "close": 0.152384, "volume": 69157.0}, {"date": "2014-02-03", "close": 0.152384, "volume": 34363.0}, {"date": "2014-02-04", "close": 0.14286, "volume": 244276.0}, {"date": "2014-02-05", "close": 0.157146, "volume": 208556.0}, {"date": "2014-02-06", "close": 0.157146, "volume": 251995.0}, {"date": "2014-02-07", "close": 0.161908, "volume": 120229.0}, {"date": "2014-02-10", "close": 0.19048, "volume": 782013.0}, {"date": "2014-02-11", "close": 0.185718, "volume": 605695.0}, {"date": "2014-02-12", "close": 0.176194, "volume": 190099.0}, {"date": "2014-02-13", "close": 0.176194, "volume": 318287.0}, {"date": "2014-02-14", "close": 0.185718, "volume": 115655.0}, {"date": "2014-02-17", "close": 0.185718, "volume": 146519.0}, {"date": "2014-02-18", "close": 0.19048, "volume": 143205.0}, {"date": "2014-02-19", "close": 0.19048, "volume": 37422.0}, {"date": "2014-02-20", "close": 0.180956, "volume": 195559.0}, {"date": "2014-02-21", "close": 0.19048, "volume": 62501.0}, {"date": "2014-02-24", "close": 0.180956, "volume": 46367.0}, {"date": "2014-02-25", "close": 0.185718, "volume": 213662.0}, {"date": "2014-02-26", "close": 0.180956, "volume": 449589.0}, {"date": "2014-02-27", "close": 0.180956, "volume": 95714.0}, {"date": "2014-02-28", "close": 0.176194, "volume": 57749.0}, {"date": "2014-03-03", "close": 0.176194, "volume": 22201.0}, {"date": "2014-03-04", "close": 0.180956, "volume": 28349.0}, {"date": "2014-03-05", "close": 0.171432, "volume": 82508.0}, {"date": "2014-03-06", "close": 0.171432, "volume": 206924.0}, {"date": "2014-03-07", "close": 0.171432, "volume": 69326.0}, {"date": "2014-03-10", "close": 0.180956, "volume": 190225.0}, {"date": "2014-03-11", "close": 0.171432, "volume": 106363.0}, {"date": "2014-03-12", "close": 0.171432, "volume": 489956.0}, {"date": "2014-03-13", "close": 0.16667, "volume": 100798.0}, {"date": "2014-03-14", "close": 0.16667, "volume": 130637.0}, {"date": "2014-03-17", "close": 0.171432, "volume": 159994.0}, {"date": "2014-03-18", "close": 0.171432, "volume": 150719.0}, {"date": "2014-03-19", "close": 0.171432, "volume": 379411.0}, {"date": "2014-03-20", "close": 0.16667, "volume": 90874.0}, {"date": "2014-03-21", "close": 0.157146, "volume": 65955.0}, {"date": "2014-03-24", "close": 0.161908, "volume": 41646.0}, {"date": "2014-03-25", "close": 0.157146, "volume": 291579.0}, {"date": "2014-03-26", "close": 0.161908, "volume": 89766.0}, {"date": "2014-03-27", "close": 0.171432, "volume": 322771.0}, {"date": "2014-03-31", "close": 0.161908, "volume": 358861.0}, {"date": "2014-04-01", "close": 0.152384, "volume": 456364.0}, {"date": "2014-04-02", "close": 0.152384, "volume": 27299.0}, {"date": "2014-04-03", "close": 0.157146, "volume": 238337.0}, {"date": "2014-04-04", "close": 0.152384, "volume": 238155.0}, {"date": "2014-04-07", "close": 0.147622, "volume": 42351.0}, {"date": "2014-04-08", "close": 0.147622, "volume": 362768.0}, {"date": "2014-04-09", "close": 0.152384, "volume": 110248.0}, {"date": "2014-04-10", "close": 0.138098, "volume": 165990.0}, {"date": "2014-04-11", "close": 0.157146, "volume": 53549.0}, {"date": "2014-04-14", "close": 0.147622, "volume": 23364.0}, {"date": "2014-04-15", "close": 0.147622, "volume": 52472.0}, {"date": "2014-04-16", "close": 0.14286, "volume": 4200.0}, {"date": "2014-04-17", "close": 0.14286, "volume": 85678.0}, {"date": "2014-04-22", "close": 0.14286, "volume": 53549.0}, {"date": "2014-04-23", "close": 0.138098, "volume": 137493.0}, {"date": "2014-04-24", "close": 0.138098, "volume": 50545.0}, {"date": "2014-04-28", "close": 0.133336, "volume": 333106.0}, {"date": "2014-04-29", "close": 0.133336, "volume": 84063.0}, {"date": "2014-04-30", "close": 0.133336, "volume": 71084.0}, {"date": "2014-05-01", "close": 0.128574, "volume": 20461.0}, {"date": "2014-05-02", "close": 0.128574, "volume": 82500.0}, {"date": "2014-05-05", "close": 0.123812, "volume": 486762.0}, {"date": "2014-05-06", "close": 0.109526, "volume": 305059.0}, {"date": "2014-05-07", "close": 0.109526, "volume": 509419.0}, {"date": "2014-05-08", "close": 0.114288, "volume": 63013.0}, {"date": "2014-05-09", "close": 0.11905, "volume": 56427.0}, {"date": "2014-05-12", "close": 0.114288, "volume": 112738.0}, {"date": "2014-05-13", "close": 0.104764, "volume": 306594.0}, {"date": "2014-05-14", "close": 0.138098, "volume": 436114.0}, {"date": "2014-05-16", "close": 0.128574, "volume": 1094540.0}, {"date": "2014-05-19", "close": 0.133336, "volume": 126080.0}, {"date": "2014-05-20", "close": 0.123812, "volume": 346078.0}, {"date": "2014-05-21", "close": 0.114288, "volume": 132881.0}, {"date": "2014-05-22", "close": 0.104764, "volume": 329350.0}, {"date": "2014-05-23", "close": 0.11905, "volume": 105875.0}, {"date": "2014-05-26", "close": 0.123812, "volume": 125997.0}, {"date": "2014-05-27", "close": 0.109526, "volume": 255665.0}, {"date": "2014-05-28", "close": 0.104764, "volume": 277320.0}, {"date": "2014-05-29", "close": 0.133336, "volume": 270870.0}, {"date": "2014-05-30", "close": 0.114288, "volume": 192143.0}, {"date": "2014-06-02", "close": 0.109526, "volume": 97932.0}, {"date": "2014-06-03", "close": 0.109526, "volume": 241555.0}, {"date": "2014-06-04", "close": 0.109526, "volume": 416520.0}, {"date": "2014-06-05", "close": 0.114288, "volume": 254409.0}, {"date": "2014-06-06", "close": 0.104764, "volume": 343285.0}, {"date": "2014-06-10", "close": 0.09524, "volume": 484610.0}, {"date": "2014-06-11", "close": 0.09524, "volume": 327494.0}, {"date": "2014-06-12", "close": 0.09524, "volume": 146997.0}, {"date": "2014-06-13", "close": 0.104764, "volume": 194311.0}, {"date": "2014-06-16", "close": 0.09524, "volume": 189237.0}, {"date": "2014-06-17", "close": 0.09524, "volume": 83985.0}, {"date": "2014-06-18", "close": 0.09524, "volume": 626266.0}, {"date": "2014-06-19", "close": 0.0914304, "volume": 82003.0}, {"date": "2014-06-20", "close": 0.0933352, "volume": 64403.0}, {"date": "2014-06-23", "close": 0.090478, "volume": 128074.0}, {"date": "2014-06-24", "close": 0.0895256, "volume": 172197.0}, {"date": "2014-06-25", "close": 0.0847636, "volume": 487485.0}, {"date": "2014-06-26", "close": 0.080954, "volume": 408740.0}, {"date": "2014-06-27", "close": 0.0895256, "volume": 402925.0}, {"date": "2014-06-30", "close": 0.0923828, "volume": 99289.0}, {"date": "2014-07-01", "close": 0.0942876, "volume": 860527.0}, {"date": "2014-07-02", "close": 0.090478, "volume": 190886.0}, {"date": "2014-07-03", "close": 0.104764, "volume": 2495685.0}, {"date": "2014-07-04", "close": 0.109526, "volume": 2192802.0}, {"date": "2014-07-07", "close": 0.114288, "volume": 516875.0}, {"date": "2014-07-08", "close": 0.114288, "volume": 197903.0}, {"date": "2014-07-09", "close": 0.114288, "volume": 135985.0}, {"date": "2014-07-10", "close": 0.109526, "volume": 91348.0}, {"date": "2014-07-11", "close": 0.104764, "volume": 1288029.0}, {"date": "2014-07-14", "close": 0.104764, "volume": 173971.0}, {"date": "2014-07-15", "close": 0.104764, "volume": 92278.0}, {"date": "2014-07-16", "close": 0.104764, "volume": 52499.0}, {"date": "2014-07-17", "close": 0.114288, "volume": 73499.0}, {"date": "2014-07-18", "close": 0.109526, "volume": 184448.0}, {"date": "2014-07-21", "close": 0.109526, "volume": 21000.0}, {"date": "2014-07-22", "close": 0.104764, "volume": 230782.0}, {"date": "2014-07-23", "close": 0.100002, "volume": 561525.0}, {"date": "2014-07-24", "close": 0.100002, "volume": 105931.0}, {"date": "2014-07-25", "close": 0.100002, "volume": 107498.0}, {"date": "2014-07-28", "close": 0.100002, "volume": 23100.0}, {"date": "2014-07-29", "close": 0.104764, "volume": 5250.0}, {"date": "2014-07-30", "close": 0.100002, "volume": 122286.0}, {"date": "2014-07-31", "close": 0.100002, "volume": 101416.0}, {"date": "2014-08-01", "close": 0.100002, "volume": 122134.0}, {"date": "2014-08-04", "close": 0.104764, "volume": 254525.0}, {"date": "2014-08-05", "close": 0.100002, "volume": 340718.0}, {"date": "2014-08-06", "close": 0.100002, "volume": 63548.0}, {"date": "2014-08-07", "close": 0.100002, "volume": 15750.0}, {"date": "2014-08-08", "close": 0.100002, "volume": 246745.0}, {"date": "2014-08-11", "close": 0.09524, "volume": 834461.0}, {"date": "2014-08-12", "close": 0.09524, "volume": 185656.0}, {"date": "2014-08-13", "close": 0.0942876, "volume": 60899.0}, {"date": "2014-08-14", "close": 0.0942876, "volume": 79083.0}, {"date": "2014-08-18", "close": 0.09524, "volume": 317177.0}, {"date": "2014-08-19", "close": 0.0685728, "volume": 1546569.0}, {"date": "2014-08-20", "close": 0.0695252, "volume": 662249.0}, {"date": "2014-08-21", "close": 0.07143, "volume": 293259.0}, {"date": "2014-08-22", "close": 0.07143, "volume": 76458.0}, {"date": "2014-08-25", "close": 0.0723824, "volume": 170550.0}, {"date": "2014-08-26", "close": 0.0723824, "volume": 299244.0}, {"date": "2014-08-27", "close": 0.0733348, "volume": 54934.0}, {"date": "2014-08-28", "close": 0.0733348, "volume": 19788.0}, {"date": "2014-08-29", "close": 0.07143, "volume": 100798.0}, {"date": "2014-09-01", "close": 0.0657156, "volume": 846875.0}, {"date": "2014-09-02", "close": 0.066668, "volume": 395076.0}, {"date": "2014-09-03", "close": 0.0638108, "volume": 306594.0}, {"date": "2014-09-04", "close": 0.061906, "volume": 236245.0}, {"date": "2014-09-05", "close": 0.0590488, "volume": 310777.0}, {"date": "2014-09-09", "close": 0.0590488, "volume": 1771403.0}, {"date": "2014-09-10", "close": 0.057144, "volume": 365866.0}, {"date": "2014-09-11", "close": 0.0561916, "volume": 551630.0}, {"date": "2014-09-12", "close": 0.0514296, "volume": 214708.0}, {"date": "2014-09-15", "close": 0.0542868, "volume": 64049.0}, {"date": "2014-09-16", "close": 0.0552392, "volume": 1680220.0}, {"date": "2014-09-17", "close": 0.057144, "volume": 283494.0}, {"date": "2014-09-18", "close": 0.0600012, "volume": 161152.0}, {"date": "2014-09-19", "close": 0.061906, "volume": 173247.0}, {"date": "2014-09-22", "close": 0.057144, "volume": 183416.0}, {"date": "2014-09-23", "close": 0.057144, "volume": 125997.0}, {"date": "2014-09-24", "close": 0.057144, "volume": 135690.0}, {"date": "2014-09-25", "close": 0.0580964, "volume": 106809.0}, {"date": "2014-09-26", "close": 0.057144, "volume": 62999.0}, {"date": "2014-09-29", "close": 0.0542868, "volume": 75441.0}, {"date": "2014-09-30", "close": 0.0542868, "volume": 64720.0}, {"date": "2014-10-01", "close": 0.0552392, "volume": 19950.0}, {"date": "2014-10-02", "close": 0.0552392, "volume": 43049.0}, {"date": "2014-10-03", "close": 0.0542868, "volume": 453783.0}, {"date": "2014-10-06", "close": 0.0542868, "volume": 72793.0}, {"date": "2014-10-07", "close": 0.0533344, "volume": 170769.0}, {"date": "2014-10-08", "close": 0.052382, "volume": 218606.0}, {"date": "2014-10-09", "close": 0.0495248, "volume": 124738.0}, {"date": "2014-10-10", "close": 0.0485724, "volume": 133686.0}, {"date": "2014-10-13", "close": 0.0485724, "volume": 241906.0}, {"date": "2014-10-14", "close": 0.04762, "volume": 783719.0}, {"date": "2014-10-15", "close": 0.04762, "volume": 234702.0}, {"date": "2014-10-16", "close": 0.0457152, "volume": 21042.0}, {"date": "2014-10-17", "close": 0.0438104, "volume": 539693.0}, {"date": "2014-10-20", "close": 0.042858, "volume": 20042.0}, {"date": "2014-10-21", "close": 0.042858, "volume": 311402.0}, {"date": "2014-10-22", "close": 0.042858, "volume": 104998.0}, {"date": "2014-10-23", "close": 0.0485724, "volume": 408753.0}, {"date": "2014-10-28", "close": 0.0514296, "volume": 65937.0}, {"date": "2014-10-29", "close": 0.052382, "volume": 162747.0}, {"date": "2014-10-31", "close": 0.0542868, "volume": 135539.0}, {"date": "2014-11-03", "close": 0.0542868, "volume": 100933.0}, {"date": "2014-11-04", "close": 0.052382, "volume": 628947.0}, {"date": "2014-11-05", "close": 0.0466676, "volume": 325531.0}, {"date": "2014-11-06", "close": 0.038096, "volume": 497926.0}, {"date": "2014-11-07", "close": 0.042858, "volume": 210869.0}, {"date": "2014-11-10", "close": 0.0409532, "volume": 31035.0}, {"date": "2014-11-11", "close": 0.042858, "volume": 46836.0}, {"date": "2014-11-12", "close": 0.0400008, "volume": 148047.0}, {"date": "2014-11-13", "close": 0.0390484, "volume": 373095.0}, {"date": "2014-11-14", "close": 0.038096, "volume": 1272755.0}, {"date": "2014-11-17", "close": 0.038096, "volume": 90298.0}, {"date": "2014-11-18", "close": 0.038096, "volume": 144139.0}, {"date": "2014-11-19", "close": 0.0361912, "volume": 359447.0}, {"date": "2014-11-20", "close": 0.0361912, "volume": 62999.0}, {"date": "2014-11-21", "close": 0.0361912, "volume": 290844.0}, {"date": "2014-11-24", "close": 0.0361912, "volume": 46496.0}, {"date": "2014-11-25", "close": 0.0342864, "volume": 3115.0}, {"date": "2014-11-26", "close": 0.0361912, "volume": 118812.0}, {"date": "2014-11-27", "close": 0.0342864, "volume": 2024919.0}, {"date": "2014-11-28", "close": 0.0342864, "volume": 372743.0}, {"date": "2014-12-01", "close": 0.028572, "volume": 543093.0}, {"date": "2014-12-02", "close": 0.0266672, "volume": 297899.0}, {"date": "2014-12-03", "close": 0.0276196, "volume": 82748.0}, {"date": "2014-12-05", "close": 0.0314292, "volume": 449436.0}, {"date": "2014-12-08", "close": 0.033334, "volume": 413982.0}, {"date": "2014-12-09", "close": 0.0323816, "volume": 225092.0}, {"date": "2014-12-10", "close": 0.0314292, "volume": 212096.0}, {"date": "2014-12-11", "close": 0.0323816, "volume": 31499.0}, {"date": "2014-12-12", "close": 0.0295244, "volume": 472491.0}, {"date": "2014-12-15", "close": 0.0295244, "volume": 103948.0}, {"date": "2014-12-16", "close": 0.0304768, "volume": 72186.0}, {"date": "2014-12-17", "close": 0.028572, "volume": 11812.0}, {"date": "2014-12-18", "close": 0.033334, "volume": 194367.0}, {"date": "2014-12-19", "close": 0.0323816, "volume": 8169075.0}, {"date": "2014-12-23", "close": 0.0295244, "volume": 123373.0}, {"date": "2014-12-24", "close": 0.0295244, "volume": 57276.0}, {"date": "2014-12-30", "close": 0.0295244, "volume": 1469971.0}, {"date": "2015-01-05", "close": 0.0304768, "volume": 5250.0}, {"date": "2015-01-06", "close": 0.033334, "volume": 464552.0}, {"date": "2015-01-07", "close": 0.0352388, "volume": 385545.0}, {"date": "2015-01-08", "close": 0.033334, "volume": 81119.0}, {"date": "2015-01-09", "close": 0.0371436, "volume": 175818.0}, {"date": "2015-01-12", "close": 0.0457152, "volume": 239124.0}, {"date": "2015-01-13", "close": 0.0438104, "volume": 376004.0}, {"date": "2015-01-14", "close": 0.0361912, "volume": 757999.0}, {"date": "2015-01-15", "close": 0.028572, "volume": 1687402.0}, {"date": "2015-01-16", "close": 0.0323816, "volume": 132297.0}, {"date": "2015-01-19", "close": 0.0400008, "volume": 94824.0}, {"date": "2015-01-20", "close": 0.0400008, "volume": 408609.0}, {"date": "2015-01-21", "close": 0.0409532, "volume": 94498.0}, {"date": "2015-01-23", "close": 0.0371436, "volume": 212717.0}, {"date": "2015-01-27", "close": 0.0342864, "volume": 94498.0}, {"date": "2015-01-28", "close": 0.033334, "volume": 65649.0}, {"date": "2015-01-29", "close": 0.033334, "volume": 30660.0}, {"date": "2015-01-30", "close": 0.0352388, "volume": 85144.0}, {"date": "2015-02-02", "close": 0.038096, "volume": 101658.0}, {"date": "2015-02-03", "close": 0.0342864, "volume": 41999.0}, {"date": "2015-02-04", "close": 0.033334, "volume": 71924.0}, {"date": "2015-02-05", "close": 0.033334, "volume": 273987.0}, {"date": "2015-02-06", "close": 0.0323816, "volume": 251499.0}, {"date": "2015-02-09", "close": 0.0314292, "volume": 11550.0}, {"date": "2015-02-10", "close": 0.0314292, "volume": 19100.0}, {"date": "2015-02-11", "close": 0.0323816, "volume": 26249.0}, {"date": "2015-02-12", "close": 0.0314292, "volume": 168846.0}, {"date": "2015-02-13", "close": 0.0342864, "volume": 241495.0}, {"date": "2015-02-16", "close": 0.0352388, "volume": 64049.0}, {"date": "2015-02-17", "close": 0.033334, "volume": 33599.0}, {"date": "2015-02-18", "close": 0.0314292, "volume": 150147.0}, {"date": "2015-02-19", "close": 0.0323816, "volume": 25638.0}, {"date": "2015-02-23", "close": 0.0304768, "volume": 614238.0}, {"date": "2015-02-24", "close": 0.028572, "volume": 112348.0}, {"date": "2015-02-25", "close": 0.0304768, "volume": 384583.0}, {"date": "2015-02-26", "close": 0.033334, "volume": 41999.0}, {"date": "2015-02-27", "close": 0.0304768, "volume": 37558.0}, {"date": "2015-03-02", "close": 0.0304768, "volume": 108253.0}, {"date": "2015-03-03", "close": 0.0314292, "volume": 57271.0}, {"date": "2015-03-04", "close": 0.0314292, "volume": 107098.0}, {"date": "2015-03-05", "close": 0.0314292, "volume": 20423.0}, {"date": "2015-03-09", "close": 0.0314292, "volume": 82671.0}, {"date": "2015-03-10", "close": 0.0314292, "volume": 79328.0}, {"date": "2015-03-11", "close": 0.0314292, "volume": 59534.0}, {"date": "2015-03-12", "close": 0.0314292, "volume": 8604.0}, {"date": "2015-03-13", "close": 0.028572, "volume": 220808.0}, {"date": "2015-03-18", "close": 0.028572, "volume": 198866.0}, {"date": "2015-03-19", "close": 0.028572, "volume": 49234.0}, {"date": "2015-03-20", "close": 0.028572, "volume": 44042.0}, {"date": "2015-03-23", "close": 0.0266672, "volume": 153281.0}, {"date": "2015-03-24", "close": 0.0295244, "volume": 52499.0}, {"date": "2015-03-25", "close": 0.0266672, "volume": 9450.0}, {"date": "2015-03-26", "close": 0.02381, "volume": 499075.0}, {"date": "2015-03-27", "close": 0.0266672, "volume": 240445.0}, {"date": "2015-03-30", "close": 0.0266672, "volume": 166906.0}, {"date": "2015-03-31", "close": 0.0247624, "volume": 524273.0}, {"date": "2015-04-01", "close": 0.0247624, "volume": 73499.0}, {"date": "2015-04-02", "close": 0.0247624, "volume": 155082.0}, {"date": "2015-04-07", "close": 0.02381, "volume": 214095.0}, {"date": "2015-04-08", "close": 0.02381, "volume": 205892.0}, {"date": "2015-04-13", "close": 0.02381, "volume": 34465.0}, {"date": "2015-04-14", "close": 0.02381, "volume": 17499.0}, {"date": "2015-04-15", "close": 0.0247624, "volume": 121798.0}, {"date": "2015-04-16", "close": 0.02381, "volume": 33599.0}, {"date": "2015-04-17", "close": 0.02381, "volume": 222596.0}, {"date": "2015-04-20", "close": 0.0247624, "volume": 131247.0}, {"date": "2015-04-21", "close": 0.0247624, "volume": 52396.0}, {"date": "2015-04-22", "close": 0.0247624, "volume": 101846.0}, {"date": "2015-04-23", "close": 0.0209528, "volume": 455215.0}, {"date": "2015-04-24", "close": 0.019048, "volume": 347412.0}, {"date": "2015-04-27", "close": 0.0209528, "volume": 78748.0}, {"date": "2015-04-29", "close": 0.0200004, "volume": 471263.0}, {"date": "2015-04-30", "close": 0.019048, "volume": 38869.0}, {"date": "2015-05-01", "close": 0.019048, "volume": 303470.0}, {"date": "2015-05-04", "close": 0.0171432, "volume": 2100.0}, {"date": "2015-05-05", "close": 0.0171432, "volume": 155327.0}, {"date": "2015-05-06", "close": 0.0266672, "volume": 102633.0}, {"date": "2015-05-07", "close": 0.0257148, "volume": 26249.0}, {"date": "2015-05-08", "close": 0.028572, "volume": 47374.0}, {"date": "2015-05-11", "close": 0.0257148, "volume": 58104.0}, {"date": "2015-05-12", "close": 0.0247624, "volume": 37729.0}, {"date": "2015-05-13", "close": 0.028572, "volume": 508478.0}, {"date": "2015-05-14", "close": 0.0314292, "volume": 91153.0}, {"date": "2015-05-15", "close": 0.0323816, "volume": 269882.0}, {"date": "2015-05-18", "close": 0.0314292, "volume": 174837.0}, {"date": "2015-05-19", "close": 0.028572, "volume": 817869.0}, {"date": "2015-05-20", "close": 0.0295244, "volume": 363857.0}, {"date": "2015-05-21", "close": 0.0304768, "volume": 587988.0}, {"date": "2015-05-22", "close": 0.028572, "volume": 125247.0}, {"date": "2015-05-25", "close": 0.0276196, "volume": 115498.0}, {"date": "2015-05-26", "close": 0.0295244, "volume": 156342.0}, {"date": "2015-05-28", "close": 0.0295244, "volume": 15665.0}, {"date": "2015-05-29", "close": 0.0304768, "volume": 183362.0}, {"date": "2015-06-01", "close": 0.0314292, "volume": 78748.0}, {"date": "2015-06-03", "close": 0.028572, "volume": 42349.0}, {"date": "2015-06-04", "close": 0.028572, "volume": 73709.0}, {"date": "2015-06-05", "close": 0.0295244, "volume": 208167.0}, {"date": "2015-06-09", "close": 0.0257148, "volume": 217745.0}, {"date": "2015-06-10", "close": 0.0257148, "volume": 70987.0}, {"date": "2015-06-11", "close": 0.02381, "volume": 60401.0}, {"date": "2015-06-12", "close": 0.02381, "volume": 226717.0}, {"date": "2015-06-15", "close": 0.0228576, "volume": 12626.0}, {"date": "2015-06-16", "close": 0.0228576, "volume": 35938.0}, {"date": "2015-06-17", "close": 0.0228576, "volume": 282711.0}, {"date": "2015-06-18", "close": 0.0228576, "volume": 401282.0}, {"date": "2015-06-19", "close": 0.0219052, "volume": 251783.0}, {"date": "2015-06-22", "close": 0.0219052, "volume": 104998.0}, {"date": "2015-06-23", "close": 0.0219052, "volume": 462098.0}, {"date": "2015-06-24", "close": 0.0219052, "volume": 18821.0}, {"date": "2015-06-25", "close": 0.0219052, "volume": 58668.0}, {"date": "2015-06-26", "close": 0.0314292, "volume": 1149068.0}, {"date": "2015-06-29", "close": 0.0257148, "volume": 291389.0}, {"date": "2015-06-30", "close": 0.0247624, "volume": 214871.0}, {"date": "2015-07-02", "close": 0.0247624, "volume": 241495.0}, {"date": "2015-07-03", "close": 0.02381, "volume": 530764.0}, {"date": "2015-07-06", "close": 0.02381, "volume": 30449.0}, {"date": "2015-07-07", "close": 0.02381, "volume": 1050.0}, {"date": "2015-07-08", "close": 0.0228576, "volume": 254620.0}, {"date": "2015-07-09", "close": 0.0219052, "volume": 407602.0}, {"date": "2015-07-10", "close": 0.0209528, "volume": 306017.0}, {"date": "2015-07-13", "close": 0.0209528, "volume": 251696.0}, {"date": "2015-07-14", "close": 0.019048, "volume": 357886.0}, {"date": "2015-07-15", "close": 0.019048, "volume": 55649.0}, {"date": "2015-07-16", "close": 0.019048, "volume": 183455.0}, {"date": "2015-07-17", "close": 0.0209528, "volume": 776984.0}, {"date": "2015-07-20", "close": 0.019048, "volume": 375430.0}, {"date": "2015-07-21", "close": 0.019048, "volume": 557224.0}, {"date": "2015-07-22", "close": 0.019048, "volume": 460143.0}, {"date": "2015-07-23", "close": 0.0209528, "volume": 115498.0}, {"date": "2015-07-24", "close": 0.0209528, "volume": 13125.0}, {"date": "2015-07-28", "close": 0.019048, "volume": 22050.0}, {"date": "2015-07-29", "close": 0.0180956, "volume": 157497.0}, {"date": "2015-07-30", "close": 0.0180956, "volume": 20810.0}, {"date": "2015-07-31", "close": 0.019048, "volume": 82758.0}, {"date": "2015-08-03", "close": 0.019048, "volume": 514385.0}, {"date": "2015-08-04", "close": 0.019048, "volume": 3963.0}, {"date": "2015-08-05", "close": 0.019048, "volume": 88860.0}, {"date": "2015-08-06", "close": 0.019048, "volume": 63630.0}, {"date": "2015-08-07", "close": 0.019048, "volume": 23467.0}, {"date": "2015-08-10", "close": 0.019048, "volume": 433893.0}, {"date": "2015-08-11", "close": 0.019048, "volume": 24865.0}, {"date": "2015-08-12", "close": 0.0200004, "volume": 76648.0}, {"date": "2015-08-17", "close": 0.0180956, "volume": 212096.0}, {"date": "2015-08-18", "close": 0.0180956, "volume": 88630.0}, {"date": "2015-08-19", "close": 0.0180956, "volume": 209996.0}, {"date": "2015-08-20", "close": 0.0171432, "volume": 229068.0}, {"date": "2015-08-21", "close": 0.0180956, "volume": 90403.0}, {"date": "2015-08-24", "close": 0.0161908, "volume": 595338.0}, {"date": "2015-08-25", "close": 0.0161908, "volume": 85522.0}, {"date": "2015-08-26", "close": 0.0161908, "volume": 110248.0}, {"date": "2015-08-28", "close": 0.0171432, "volume": 78748.0}, {"date": "2015-08-31", "close": 0.0171432, "volume": 5250.0}, {"date": "2015-09-01", "close": 0.019048, "volume": 59677.0}, {"date": "2015-09-02", "close": 0.0171432, "volume": 47059.0}, {"date": "2015-09-03", "close": 0.0152384, "volume": 414300.0}, {"date": "2015-09-04", "close": 0.0152384, "volume": 138072.0}, {"date": "2015-09-07", "close": 0.0152384, "volume": 71288.0}, {"date": "2015-09-08", "close": 0.0219052, "volume": 1135027.0}, {"date": "2015-09-09", "close": 0.019048, "volume": 225768.0}, {"date": "2015-09-10", "close": 0.019048, "volume": 5250.0}, {"date": "2015-09-11", "close": 0.019048, "volume": 15750.0}, {"date": "2015-09-14", "close": 0.0180956, "volume": 131247.0}, {"date": "2015-09-16", "close": 0.0180956, "volume": 15277.0}, {"date": "2015-09-17", "close": 0.0180956, "volume": 104998.0}, {"date": "2015-09-21", "close": 0.019048, "volume": 104998.0}, {"date": "2015-09-23", "close": 0.0180956, "volume": 10500.0}, {"date": "2015-09-24", "close": 0.0180956, "volume": 30900.0}, {"date": "2015-09-25", "close": 0.0180956, "volume": 262495.0}, {"date": "2015-09-28", "close": 0.0180956, "volume": 15583.0}, {"date": "2015-09-29", "close": 0.0180956, "volume": 110248.0}, {"date": "2015-09-30", "close": 0.019048, "volume": 4967.0}, {"date": "2015-10-01", "close": 0.0257148, "volume": 196980.0}, {"date": "2015-10-05", "close": 0.0257148, "volume": 23100.0}, {"date": "2015-10-06", "close": 0.0266672, "volume": 188996.0}, {"date": "2015-10-08", "close": 0.02381, "volume": 23100.0}, {"date": "2015-10-09", "close": 0.019048, "volume": 152247.0}, {"date": "2015-10-12", "close": 0.0171432, "volume": 178496.0}, {"date": "2015-10-13", "close": 0.019048, "volume": 75073.0}, {"date": "2015-10-15", "close": 0.019048, "volume": 21000.0}, {"date": "2015-10-16", "close": 0.019048, "volume": 7350.0}, {"date": "2015-10-19", "close": 0.0180956, "volume": 50399.0}, {"date": "2015-10-20", "close": 0.0180956, "volume": 24780.0}, {"date": "2015-10-22", "close": 0.0200004, "volume": 626506.0}, {"date": "2015-10-23", "close": 0.0209528, "volume": 1116002.0}, {"date": "2015-10-26", "close": 0.02381, "volume": 257719.0}, {"date": "2015-10-27", "close": 0.0257148, "volume": 1151639.0}, {"date": "2015-10-28", "close": 0.02381, "volume": 623424.0}, {"date": "2015-10-29", "close": 0.0219052, "volume": 121371.0}, {"date": "2015-10-30", "close": 0.019048, "volume": 439470.0}, {"date": "2015-11-02", "close": 0.019048, "volume": 48740.0}, {"date": "2015-11-03", "close": 0.0200004, "volume": 73236.0}, {"date": "2015-11-04", "close": 0.0209528, "volume": 62005.0}, {"date": "2015-11-05", "close": 0.0209528, "volume": 595673.0}, {"date": "2015-11-09", "close": 0.0209528, "volume": 230995.0}, {"date": "2015-11-10", "close": 0.019048, "volume": 555613.0}, {"date": "2015-11-11", "close": 0.0200004, "volume": 144897.0}, {"date": "2015-11-12", "close": 0.0200004, "volume": 140156.0}, {"date": "2015-11-17", "close": 0.0200004, "volume": 24196.0}, {"date": "2015-11-19", "close": 0.019048, "volume": 200860.0}, {"date": "2015-11-20", "close": 0.0247624, "volume": 627239.0}, {"date": "2015-11-23", "close": 0.02381, "volume": 153297.0}, {"date": "2015-11-24", "close": 0.0219052, "volume": 76648.0}, {"date": "2015-11-25", "close": 0.0219052, "volume": 59429.0}, {"date": "2015-11-27", "close": 0.0219052, "volume": 15225.0}, {"date": "2015-11-30", "close": 0.0209528, "volume": 214721.0}, {"date": "2015-12-01", "close": 0.0209528, "volume": 111298.0}, {"date": "2015-12-02", "close": 0.0209528, "volume": 14700.0}, {"date": "2015-12-04", "close": 0.0219052, "volume": 7350.0}, {"date": "2015-12-09", "close": 0.0209528, "volume": 139457.0}, {"date": "2015-12-10", "close": 0.0200004, "volume": 121272.0}, {"date": "2015-12-11", "close": 0.0209528, "volume": 194750.0}, {"date": "2015-12-14", "close": 0.019048, "volume": 455307.0}, {"date": "2015-12-15", "close": 0.0200004, "volume": 157497.0}, {"date": "2015-12-17", "close": 0.0209528, "volume": 4725.0}, {"date": "2015-12-18", "close": 0.0219052, "volume": 45794.0}, {"date": "2015-12-21", "close": 0.0209528, "volume": 103314.0}, {"date": "2015-12-22", "close": 0.0200004, "volume": 34460.0}, {"date": "2015-12-23", "close": 0.0200004, "volume": 29399.0}, {"date": "2015-12-24", "close": 0.0209528, "volume": 465775.0}, {"date": "2015-12-29", "close": 0.0209528, "volume": 5775.0}, {"date": "2015-12-30", "close": 0.0200004, "volume": 80575.0}, {"date": "2016-01-05", "close": 0.0200004, "volume": 151933.0}, {"date": "2016-01-06", "close": 0.0200004, "volume": 16800.0}, {"date": "2016-01-07", "close": 0.019048, "volume": 113904.0}, {"date": "2016-01-08", "close": 0.019048, "volume": 9975.0}, {"date": "2016-01-12", "close": 0.019048, "volume": 7804.0}, {"date": "2016-01-13", "close": 0.019048, "volume": 157497.0}, {"date": "2016-01-14", "close": 0.019048, "volume": 196699.0}, {"date": "2016-01-15", "close": 0.0171432, "volume": 142485.0}, {"date": "2016-01-18", "close": 0.0171432, "volume": 31499.0}, {"date": "2016-01-21", "close": 0.0171432, "volume": 1680.0}, {"date": "2016-01-25", "close": 0.019048, "volume": 52499.0}, {"date": "2016-01-29", "close": 0.0200004, "volume": 128097.0}, {"date": "2016-02-01", "close": 0.019048, "volume": 137547.0}, {"date": "2016-02-04", "close": 0.0180956, "volume": 117598.0}, {"date": "2016-02-05", "close": 0.0200004, "volume": 155922.0}, {"date": "2016-02-08", "close": 0.019048, "volume": 10500.0}, {"date": "2016-02-11", "close": 0.0200004, "volume": 251995.0}, {"date": "2016-02-18", "close": 0.0228576, "volume": 400399.0}, {"date": "2016-02-19", "close": 0.0219052, "volume": 884744.0}, {"date": "2016-02-22", "close": 0.019048, "volume": 306427.0}, {"date": "2016-02-23", "close": 0.019048, "volume": 18944.0}, {"date": "2016-02-25", "close": 0.0209528, "volume": 272262.0}, {"date": "2016-02-29", "close": 0.0200004, "volume": 120033.0}, {"date": "2016-03-01", "close": 0.0219052, "volume": 21000.0}, {"date": "2016-03-02", "close": 0.02381, "volume": 261445.0}, {"date": "2016-03-03", "close": 0.0228576, "volume": 13650.0}, {"date": "2016-03-04", "close": 0.019048, "volume": 31499.0}, {"date": "2016-03-07", "close": 0.0219052, "volume": 405770.0}, {"date": "2016-03-08", "close": 0.0219052, "volume": 1140293.0}, {"date": "2016-03-09", "close": 0.019048, "volume": 419992.0}, {"date": "2016-03-10", "close": 0.0209528, "volume": 157497.0}, {"date": "2016-03-11", "close": 0.0219052, "volume": 55387.0}, {"date": "2016-03-14", "close": 0.02381, "volume": 125997.0}, {"date": "2016-03-15", "close": 0.0209528, "volume": 3150.0}, {"date": "2016-03-16", "close": 0.0200004, "volume": 31499.0}, {"date": "2016-03-17", "close": 0.0209528, "volume": 209996.0}, {"date": "2016-03-18", "close": 0.0200004, "volume": 6300.0}, {"date": "2016-03-21", "close": 0.0209528, "volume": 52499.0}, {"date": "2016-03-22", "close": 0.0200004, "volume": 264684.0}, {"date": "2016-03-23", "close": 0.0228576, "volume": 15750.0}, {"date": "2016-03-24", "close": 0.0209528, "volume": 14175.0}, {"date": "2016-03-29", "close": 0.0228576, "volume": 86270.0}, {"date": "2016-03-30", "close": 0.0247624, "volume": 1796884.0}, {"date": "2016-03-31", "close": 0.0228576, "volume": 465492.0}, {"date": "2016-04-01", "close": 0.0257148, "volume": 609634.0}, {"date": "2016-04-05", "close": 0.02381, "volume": 107077.0}, {"date": "2016-04-06", "close": 0.02381, "volume": 115443.0}, {"date": "2016-04-07", "close": 0.02381, "volume": 277016.0}, {"date": "2016-04-11", "close": 0.0247624, "volume": 104998.0}, {"date": "2016-04-12", "close": 0.0247624, "volume": 5302.0}, {"date": "2016-04-13", "close": 0.0247624, "volume": 531330.0}, {"date": "2016-04-14", "close": 0.0247624, "volume": 111298.0}, {"date": "2016-04-15", "close": 0.0266672, "volume": 195801.0}, {"date": "2016-04-18", "close": 0.0257148, "volume": 202667.0}, {"date": "2016-04-19", "close": 0.02381, "volume": 367493.0}, {"date": "2016-04-20", "close": 0.0257148, "volume": 117283.0}, {"date": "2016-04-21", "close": 0.0266672, "volume": 47249.0}, {"date": "2016-04-22", "close": 0.0266672, "volume": 573508.0}, {"date": "2016-04-26", "close": 0.0304768, "volume": 855040.0}, {"date": "2016-04-27", "close": 0.0266672, "volume": 216914.0}, {"date": "2016-04-28", "close": 0.0304768, "volume": 327280.0}, {"date": "2016-04-29", "close": 0.0352388, "volume": 537280.0}, {"date": "2016-05-02", "close": 0.0457152, "volume": 787163.0}, {"date": "2016-05-04", "close": 0.057144, "volume": 6006090.0}, {"date": "2016-05-05", "close": 0.04762, "volume": 1493583.0}, {"date": "2016-05-06", "close": 0.0504772, "volume": 546235.0}, {"date": "2016-05-09", "close": 0.0514296, "volume": 130855.0}, {"date": "2016-05-10", "close": 0.052382, "volume": 202699.0}, {"date": "2016-05-11", "close": 0.038096, "volume": 2084578.0}, {"date": "2016-05-12", "close": 0.042858, "volume": 1449770.0}, {"date": "2016-05-13", "close": 0.042858, "volume": 696369.0}, {"date": "2016-05-16", "close": 0.042858, "volume": 524613.0}, {"date": "2016-05-17", "close": 0.0400008, "volume": 394621.0}, {"date": "2016-05-18", "close": 0.0409532, "volume": 178558.0}, {"date": "2016-05-19", "close": 0.0390484, "volume": 446641.0}, {"date": "2016-05-20", "close": 0.038096, "volume": 487042.0}, {"date": "2016-05-23", "close": 0.038096, "volume": 61414.0}, {"date": "2016-05-24", "close": 0.038096, "volume": 271000.0}, {"date": "2016-05-25", "close": 0.0390484, "volume": 372743.0}, {"date": "2016-05-26", "close": 0.0390484, "volume": 100964.0}, {"date": "2016-05-27", "close": 0.0390484, "volume": 614802.0}, {"date": "2016-05-30", "close": 0.038096, "volume": 334580.0}, {"date": "2016-05-31", "close": 0.038096, "volume": 61182.0}, {"date": "2016-06-01", "close": 0.0361912, "volume": 455751.0}, {"date": "2016-06-02", "close": 0.0361912, "volume": 57749.0}, {"date": "2016-06-03", "close": 0.0361912, "volume": 31499.0}, {"date": "2016-06-06", "close": 0.038096, "volume": 77193.0}, {"date": "2016-06-07", "close": 0.0361912, "volume": 454936.0}, {"date": "2016-06-08", "close": 0.0361912, "volume": 204903.0}, {"date": "2016-06-09", "close": 0.038096, "volume": 151618.0}, {"date": "2016-06-10", "close": 0.0361912, "volume": 353740.0}, {"date": "2016-06-14", "close": 0.0361912, "volume": 16610.0}, {"date": "2016-06-15", "close": 0.0361912, "volume": 251327.0}, {"date": "2016-06-16", "close": 0.0342864, "volume": 154533.0}, {"date": "2016-06-17", "close": 0.033334, "volume": 195939.0}, {"date": "2016-06-20", "close": 0.033334, "volume": 198680.0}, {"date": "2016-06-21", "close": 0.0304768, "volume": 232732.0}, {"date": "2016-06-22", "close": 0.0323816, "volume": 205928.0}, {"date": "2016-06-24", "close": 0.033334, "volume": 39146.0}, {"date": "2016-06-28", "close": 0.0295244, "volume": 177950.0}, {"date": "2016-06-29", "close": 0.0295244, "volume": 587032.0}, {"date": "2016-06-30", "close": 0.0304768, "volume": 3150.0}, {"date": "2016-07-04", "close": 0.033334, "volume": 382437.0}, {"date": "2016-07-05", "close": 0.033334, "volume": 144143.0}, {"date": "2016-07-06", "close": 0.0342864, "volume": 27299.0}, {"date": "2016-07-08", "close": 0.0342864, "volume": 7770.0}, {"date": "2016-07-11", "close": 0.033334, "volume": 77908.0}, {"date": "2016-07-12", "close": 0.0342864, "volume": 30029.0}, {"date": "2016-07-13", "close": 0.033334, "volume": 69134.0}, {"date": "2016-07-15", "close": 0.033334, "volume": 104997.0}, {"date": "2016-07-18", "close": 0.033334, "volume": 91323.0}, {"date": "2016-07-19", "close": 0.033334, "volume": 50569.0}, {"date": "2016-07-20", "close": 0.0361912, "volume": 220745.0}, {"date": "2016-07-21", "close": 0.038096, "volume": 71908.0}, {"date": "2016-07-22", "close": 0.038096, "volume": 90169.0}, {"date": "2016-07-26", "close": 0.0361912, "volume": 316674.0}, {"date": "2016-07-27", "close": 0.0371436, "volume": 17995.0}, {"date": "2016-07-28", "close": 0.0371436, "volume": 267745.0}, {"date": "2016-07-29", "close": 0.0342864, "volume": 75598.0}, {"date": "2016-08-01", "close": 0.0352388, "volume": 140399.0}, {"date": "2016-08-02", "close": 0.0342864, "volume": 183942.0}, {"date": "2016-08-03", "close": 0.0323816, "volume": 129061.0}, {"date": "2016-08-05", "close": 0.0323816, "volume": 32245.0}, {"date": "2016-08-08", "close": 0.033334, "volume": 7875.0}, {"date": "2016-08-09", "close": 0.033334, "volume": 294739.0}, {"date": "2016-08-12", "close": 0.0323816, "volume": 73761.0}, {"date": "2016-08-15", "close": 0.0314292, "volume": 71399.0}, {"date": "2016-08-16", "close": 0.0304768, "volume": 1224713.0}, {"date": "2016-08-17", "close": 0.028572, "volume": 58977.0}, {"date": "2016-08-18", "close": 0.028572, "volume": 50017.0}, {"date": "2016-08-19", "close": 0.028572, "volume": 26432.0}, {"date": "2016-08-22", "close": 0.0266672, "volume": 36749.0}, {"date": "2016-08-23", "close": 0.0276196, "volume": 211158.0}, {"date": "2016-08-24", "close": 0.028572, "volume": 125291.0}, {"date": "2016-08-25", "close": 0.0304768, "volume": 98697.0}, {"date": "2016-08-29", "close": 0.0266672, "volume": 143865.0}, {"date": "2016-08-30", "close": 0.0295244, "volume": 237747.0}, {"date": "2016-08-31", "close": 0.0266672, "volume": 2100.0}, {"date": "2016-09-01", "close": 0.0276196, "volume": 50645.0}, {"date": "2016-09-02", "close": 0.0276196, "volume": 7767.0}, {"date": "2016-09-06", "close": 0.0257148, "volume": 146214.0}, {"date": "2016-09-07", "close": 0.0304768, "volume": 278244.0}, {"date": "2016-09-08", "close": 0.0304768, "volume": 202275.0}, {"date": "2016-09-09", "close": 0.0295244, "volume": 200126.0}, {"date": "2016-09-12", "close": 0.028572, "volume": 68154.0}, {"date": "2016-09-13", "close": 0.028572, "volume": 52499.0}, {"date": "2016-09-14", "close": 0.0266672, "volume": 126869.0}, {"date": "2016-09-15", "close": 0.0276196, "volume": 14399.0}, {"date": "2016-09-16", "close": 0.0266672, "volume": 111858.0}, {"date": "2016-09-19", "close": 0.0276196, "volume": 2310.0}, {"date": "2016-09-20", "close": 0.0276196, "volume": 42314.0}, {"date": "2016-09-21", "close": 0.0266672, "volume": 27089.0}, {"date": "2016-09-22", "close": 0.028572, "volume": 162411.0}, {"date": "2016-09-23", "close": 0.0266672, "volume": 90399.0}, {"date": "2016-09-26", "close": 0.0295244, "volume": 436860.0}, {"date": "2016-09-27", "close": 0.0276196, "volume": 62999.0}, {"date": "2016-09-28", "close": 0.0276196, "volume": 20123.0}, {"date": "2016-09-29", "close": 0.0276196, "volume": 62999.0}, {"date": "2016-09-30", "close": 0.028572, "volume": 109627.0}, {"date": "2016-10-03", "close": 0.028572, "volume": 123898.0}, {"date": "2016-10-04", "close": 0.0323816, "volume": 371010.0}, {"date": "2016-10-05", "close": 0.0314292, "volume": 26953.0}, {"date": "2016-10-06", "close": 0.028572, "volume": 168154.0}, {"date": "2016-10-10", "close": 0.028572, "volume": 229825.0}, {"date": "2016-10-11", "close": 0.028572, "volume": 123156.0}, {"date": "2016-10-13", "close": 0.0257148, "volume": 238956.0}, {"date": "2016-10-14", "close": 0.0247624, "volume": 189818.0}, {"date": "2016-10-17", "close": 0.02381, "volume": 6300.0}, {"date": "2016-10-19", "close": 0.0247624, "volume": 47249.0}, {"date": "2016-10-24", "close": 0.02381, "volume": 2835.0}, {"date": "2016-10-25", "close": 0.02381, "volume": 273053.0}, {"date": "2016-10-26", "close": 0.028572, "volume": 629987.0}, {"date": "2016-10-27", "close": 0.0247624, "volume": 480546.0}, {"date": "2016-10-28", "close": 0.0257148, "volume": 21524.0}, {"date": "2016-10-31", "close": 0.0257148, "volume": 26249.0}, {"date": "2016-11-01", "close": 0.0257148, "volume": 47775.0}, {"date": "2016-11-02", "close": 0.0247624, "volume": 25723.0}, {"date": "2016-11-03", "close": 0.0257148, "volume": 729705.0}, {"date": "2016-11-04", "close": 0.0257148, "volume": 31499.0}, {"date": "2016-11-07", "close": 0.0257148, "volume": 23100.0}, {"date": "2016-11-08", "close": 0.0276196, "volume": 32045.0}, {"date": "2016-11-09", "close": 0.0276196, "volume": 314994.0}, {"date": "2016-11-10", "close": 0.0276196, "volume": 511138.0}, {"date": "2016-11-11", "close": 0.028572, "volume": 174297.0}, {"date": "2016-11-14", "close": 0.0295244, "volume": 47406.0}, {"date": "2016-11-15", "close": 0.0276196, "volume": 552746.0}, {"date": "2016-11-16", "close": 0.0295244, "volume": 313568.0}, {"date": "2016-11-18", "close": 0.0295244, "volume": 152247.0}, {"date": "2016-11-21", "close": 0.0314292, "volume": 226677.0}, {"date": "2016-11-23", "close": 0.0342864, "volume": 25316.0}, {"date": "2016-11-24", "close": 0.0342864, "volume": 31499.0}, {"date": "2016-11-25", "close": 0.0314292, "volume": 148921.0}, {"date": "2016-11-29", "close": 0.0314292, "volume": 67199.0}, {"date": "2016-11-30", "close": 0.0276196, "volume": 146541.0}, {"date": "2016-12-01", "close": 0.0314292, "volume": 3150.0}, {"date": "2016-12-02", "close": 0.0276196, "volume": 88198.0}, {"date": "2016-12-06", "close": 0.0314292, "volume": 113921.0}, {"date": "2016-12-08", "close": 0.0304768, "volume": 83379.0}, {"date": "2016-12-09", "close": 0.0295244, "volume": 102373.0}, {"date": "2016-12-13", "close": 0.028572, "volume": 52499.0}, {"date": "2016-12-14", "close": 0.028572, "volume": 187436.0}, {"date": "2016-12-15", "close": 0.0276196, "volume": 343299.0}, {"date": "2016-12-16", "close": 0.0257148, "volume": 157497.0}, {"date": "2016-12-19", "close": 0.0266672, "volume": 135769.0}, {"date": "2016-12-21", "close": 0.0257148, "volume": 551787.0}, {"date": "2016-12-22", "close": 0.0257148, "volume": 172382.0}, {"date": "2016-12-23", "close": 0.0247624, "volume": 1837.0}, {"date": "2016-12-29", "close": 0.02381, "volume": 252520.0}, {"date": "2017-01-04", "close": 0.02381, "volume": 4685.0}, {"date": "2017-01-05", "close": 0.0219052, "volume": 13125.0}, {"date": "2017-01-06", "close": 0.02381, "volume": 26249.0}, {"date": "2017-01-09", "close": 0.0228576, "volume": 61835.0}, {"date": "2017-01-10", "close": 0.02381, "volume": 460885.0}, {"date": "2017-01-11", "close": 0.02381, "volume": 114133.0}, {"date": "2017-01-12", "close": 0.02381, "volume": 13171.0}, {"date": "2017-01-16", "close": 0.0257148, "volume": 980490.0}, {"date": "2017-01-17", "close": 0.0247624, "volume": 235824.0}, {"date": "2017-01-18", "close": 0.033334, "volume": 1323768.0}, {"date": "2017-01-19", "close": 0.0323816, "volume": 56699.0}, {"date": "2017-01-20", "close": 0.0276196, "volume": 158216.0}, {"date": "2017-01-25", "close": 0.028572, "volume": 460684.0}, {"date": "2017-01-27", "close": 0.028572, "volume": 15750.0}, {"date": "2017-02-01", "close": 0.0295244, "volume": 34307.0}, {"date": "2017-02-03", "close": 0.0295244, "volume": 28692.0}, {"date": "2017-02-06", "close": 0.028572, "volume": 209355.0}, {"date": "2017-02-07", "close": 0.0266672, "volume": 197124.0}, {"date": "2017-02-13", "close": 0.028572, "volume": 362255.0}, {"date": "2017-02-14", "close": 0.0304768, "volume": 206870.0}, {"date": "2017-02-15", "close": 0.033334, "volume": 500965.0}, {"date": "2017-02-16", "close": 0.0371436, "volume": 292349.0}, {"date": "2017-02-17", "close": 0.033334, "volume": 202536.0}, {"date": "2017-02-21", "close": 0.033334, "volume": 25369.0}, {"date": "2017-02-22", "close": 0.0352388, "volume": 480874.0}, {"date": "2017-02-23", "close": 0.0352388, "volume": 26478.0}, {"date": "2017-02-24", "close": 0.0352388, "volume": 30449.0}, {"date": "2017-02-28", "close": 0.0361912, "volume": 41999.0}, {"date": "2017-03-01", "close": 0.0371436, "volume": 156453.0}, {"date": "2017-03-02", "close": 0.0352388, "volume": 165314.0}, {"date": "2017-03-03", "close": 0.0342864, "volume": 122891.0}, {"date": "2017-03-06", "close": 0.0342864, "volume": 60228.0}, {"date": "2017-03-07", "close": 0.028572, "volume": 124027.0}, {"date": "2017-03-09", "close": 0.033334, "volume": 118661.0}, {"date": "2017-03-10", "close": 0.0314292, "volume": 59575.0}, {"date": "2017-03-13", "close": 0.0314292, "volume": 3634.0}, {"date": "2017-03-17", "close": 0.028572, "volume": 130924.0}, {"date": "2017-03-20", "close": 0.0257148, "volume": 40314.0}, {"date": "2017-03-21", "close": 0.0257148, "volume": 1.0}, {"date": "2017-03-22", "close": 0.0257148, "volume": 83998.0}, {"date": "2017-03-23", "close": 0.0304768, "volume": 264678.0}, {"date": "2017-03-24", "close": 0.028572, "volume": 8843.0}, {"date": "2017-03-27", "close": 0.0304768, "volume": 16275.0}, {"date": "2017-03-28", "close": 0.0276196, "volume": 3185.0}, {"date": "2017-03-29", "close": 0.0266672, "volume": 198527.0}, {"date": "2017-03-30", "close": 0.0257148, "volume": 114292.0}, {"date": "2017-03-31", "close": 0.0257148, "volume": 57034.0}, {"date": "2017-04-04", "close": 0.0247624, "volume": 103401.0}, {"date": "2017-04-06", "close": 0.0247624, "volume": 146471.0}, {"date": "2017-04-07", "close": 0.0247624, "volume": 86150.0}, {"date": "2017-04-11", "close": 0.0247624, "volume": 17311.0}, {"date": "2017-04-12", "close": 0.0342864, "volume": 1033514.0}, {"date": "2017-04-18", "close": 0.0266672, "volume": 62999.0}, {"date": "2017-04-19", "close": 0.0314292, "volume": 32549.0}, {"date": "2017-04-26", "close": 0.0266672, "volume": 28515.0}, {"date": "2017-04-27", "close": 0.0266672, "volume": 3150.0}, {"date": "2017-04-28", "close": 0.0266672, "volume": 94238.0}, {"date": "2017-05-01", "close": 0.02381, "volume": 60759.0}, {"date": "2017-05-02", "close": 0.0247624, "volume": 173580.0}, {"date": "2017-05-03", "close": 0.02381, "volume": 30188.0}, {"date": "2017-05-04", "close": 0.02381, "volume": 178496.0}, {"date": "2017-05-05", "close": 0.0257148, "volume": 22844.0}, {"date": "2017-05-08", "close": 0.0247624, "volume": 366908.0}, {"date": "2017-05-09", "close": 0.0247624, "volume": 1410.0}, {"date": "2017-05-10", "close": 0.0266672, "volume": 118151.0}, {"date": "2017-05-11", "close": 0.0266672, "volume": 178496.0}, {"date": "2017-05-12", "close": 0.02381, "volume": 10193.0}, {"date": "2017-05-15", "close": 0.0266672, "volume": 202950.0}, {"date": "2017-05-16", "close": 0.0276196, "volume": 2892.0}, {"date": "2017-05-17", "close": 0.0266672, "volume": 16760.0}, {"date": "2017-05-18", "close": 0.02381, "volume": 1908.0}, {"date": "2017-05-19", "close": 0.0247624, "volume": 19625.0}, {"date": "2017-05-22", "close": 0.0257148, "volume": 10500.0}, {"date": "2017-05-23", "close": 0.0266672, "volume": 326438.0}, {"date": "2017-05-25", "close": 0.0247624, "volume": 112348.0}, {"date": "2017-05-26", "close": 0.0247624, "volume": 37663.0}, {"date": "2017-05-29", "close": 0.02381, "volume": 61322.0}, {"date": "2017-05-30", "close": 0.02381, "volume": 264909.0}, {"date": "2017-06-01", "close": 0.02381, "volume": 415379.0}, {"date": "2017-06-02", "close": 0.02381, "volume": 74349.0}, {"date": "2017-06-05", "close": 0.0247624, "volume": 19934.0}, {"date": "2017-06-06", "close": 0.0247624, "volume": 30660.0}, {"date": "2017-06-07", "close": 0.0266672, "volume": 86907.0}, {"date": "2017-06-13", "close": 0.0228576, "volume": 260517.0}, {"date": "2017-06-14", "close": 0.0228576, "volume": 102433.0}, {"date": "2017-06-16", "close": 0.0228576, "volume": 1078853.0}, {"date": "2017-06-19", "close": 0.0228576, "volume": 121581.0}, {"date": "2017-06-20", "close": 0.0228576, "volume": 1434436.0}, {"date": "2017-06-21", "close": 0.0228576, "volume": 141116.0}, {"date": "2017-06-22", "close": 0.0228576, "volume": 185918.0}, {"date": "2017-06-23", "close": 0.0219052, "volume": 24250.0}, {"date": "2017-06-26", "close": 0.0219052, "volume": 219970.0}, {"date": "2017-06-28", "close": 0.0209528, "volume": 188664.0}, {"date": "2017-06-29", "close": 0.0200004, "volume": 660257.0}, {"date": "2017-06-30", "close": 0.0200004, "volume": 4526.0}, {"date": "2017-07-03", "close": 0.0200004, "volume": 47249.0}, {"date": "2017-07-04", "close": 0.0200004, "volume": 110408.0}, {"date": "2017-07-06", "close": 0.0200004, "volume": 8461.0}, {"date": "2017-07-07", "close": 0.0200004, "volume": 1055229.0}, {"date": "2017-07-10", "close": 0.0209528, "volume": 176445.0}, {"date": "2017-07-12", "close": 0.02381, "volume": 59725.0}, {"date": "2017-07-13", "close": 0.02381, "volume": 12915.0}, {"date": "2017-07-14", "close": 0.02381, "volume": 41598.0}, {"date": "2017-07-17", "close": 0.0209528, "volume": 13350.0}, {"date": "2017-07-18", "close": 0.0209528, "volume": 13985.0}, {"date": "2017-07-19", "close": 0.0209528, "volume": 23024.0}, {"date": "2017-07-21", "close": 0.0219052, "volume": 154299.0}, {"date": "2017-07-24", "close": 0.0219052, "volume": 23100.0}, {"date": "2017-07-25", "close": 0.0228576, "volume": 52499.0}, {"date": "2017-07-26", "close": 0.0219052, "volume": 111386.0}, {"date": "2017-07-27", "close": 0.0209528, "volume": 70874.0}, {"date": "2017-07-31", "close": 0.0228576, "volume": 112663.0}, {"date": "2017-08-01", "close": 0.0228576, "volume": 250813.0}, {"date": "2017-08-04", "close": 0.0228576, "volume": 68039.0}, {"date": "2017-08-07", "close": 0.0219052, "volume": 41999.0}, {"date": "2017-08-09", "close": 0.0247624, "volume": 416126.0}, {"date": "2017-08-10", "close": 0.02381, "volume": 61661.0}, {"date": "2017-08-14", "close": 0.02381, "volume": 97801.0}, {"date": "2017-08-15", "close": 0.02381, "volume": 167446.0}, {"date": "2017-08-17", "close": 0.02381, "volume": 258111.0}, {"date": "2017-08-18", "close": 0.02381, "volume": 4190.0}, {"date": "2017-08-21", "close": 0.019048, "volume": 533130.0}, {"date": "2017-08-22", "close": 0.019048, "volume": 194292.0}, {"date": "2017-08-23", "close": 0.019048, "volume": 14475.0}, {"date": "2017-08-24", "close": 0.019048, "volume": 130827.0}, {"date": "2017-08-25", "close": 0.019048, "volume": 21000.0}, {"date": "2017-08-29", "close": 0.019048, "volume": 168395.0}, {"date": "2017-08-31", "close": 0.0228576, "volume": 1043672.0}, {"date": "2017-09-01", "close": 0.0200004, "volume": 37957.0}, {"date": "2017-09-04", "close": 0.0200004, "volume": 53883.0}, {"date": "2017-09-05", "close": 0.0228576, "volume": 178690.0}, {"date": "2017-09-06", "close": 0.0228576, "volume": 10654.0}, {"date": "2017-09-11", "close": 0.0219052, "volume": 516794.0}, {"date": "2017-09-12", "close": 0.02381, "volume": 44931.0}, {"date": "2017-09-13", "close": 0.02381, "volume": 258529.0}, {"date": "2017-09-14", "close": 0.02381, "volume": 821946.0}, {"date": "2017-09-15", "close": 0.0228576, "volume": 831023.0}, {"date": "2017-09-18", "close": 0.0247624, "volume": 72578.0}, {"date": "2017-09-19", "close": 0.0247624, "volume": 95810.0}, {"date": "2017-09-20", "close": 0.0247624, "volume": 39015.0}, {"date": "2017-09-21", "close": 0.0228576, "volume": 204887.0}, {"date": "2017-09-22", "close": 0.0228576, "volume": 73941.0}, {"date": "2017-09-25", "close": 0.0209528, "volume": 665865.0}, {"date": "2017-09-26", "close": 0.0209528, "volume": 1083758.0}, {"date": "2017-09-27", "close": 0.0209528, "volume": 691762.0}, {"date": "2017-09-28", "close": 0.0209528, "volume": 179595.0}, {"date": "2017-09-29", "close": 0.0209528, "volume": 921511.0}, {"date": "2017-10-02", "close": 0.0209528, "volume": 870565.0}, {"date": "2017-10-03", "close": 0.0209528, "volume": 21000.0}, {"date": "2017-10-04", "close": 0.02381, "volume": 185672.0}, {"date": "2017-10-05", "close": 0.0228576, "volume": 586668.0}, {"date": "2017-10-06", "close": 0.0209528, "volume": 127966.0}, {"date": "2017-10-09", "close": 0.02381, "volume": 535489.0}, {"date": "2017-10-10", "close": 0.02381, "volume": 419992.0}, {"date": "2017-10-11", "close": 0.0228576, "volume": 7971.0}, {"date": "2017-10-12", "close": 0.0228576, "volume": 6924.0}, {"date": "2017-10-13", "close": 0.02381, "volume": 1267162.0}, {"date": "2017-10-16", "close": 0.0219052, "volume": 480026.0}, {"date": "2017-10-17", "close": 0.0219052, "volume": 210253.0}, {"date": "2017-10-18", "close": 0.0228576, "volume": 104998.0}, {"date": "2017-10-19", "close": 0.02381, "volume": 225883.0}, {"date": "2017-10-20", "close": 0.02381, "volume": 435751.0}, {"date": "2017-10-23", "close": 0.02381, "volume": 587916.0}, {"date": "2017-10-24", "close": 0.0228576, "volume": 1071416.0}, {"date": "2017-10-25", "close": 0.02381, "volume": 2278343.0}, {"date": "2017-10-26", "close": 0.0219052, "volume": 410148.0}, {"date": "2017-10-27", "close": 0.0219052, "volume": 487797.0}, {"date": "2017-10-30", "close": 0.0219052, "volume": 1195225.0}, {"date": "2017-10-31", "close": 0.0219052, "volume": 256864.0}, {"date": "2017-11-01", "close": 0.0209528, "volume": 3156113.0}, {"date": "2017-11-02", "close": 0.0228576, "volume": 1027671.0}, {"date": "2017-11-03", "close": 0.0228576, "volume": 1364223.0}, {"date": "2017-11-06", "close": 0.0247624, "volume": 2496054.0}, {"date": "2017-11-08", "close": 0.0276196, "volume": 7187821.0}, {"date": "2017-11-09", "close": 0.0266672, "volume": 6962411.0}, {"date": "2017-11-10", "close": 0.0276196, "volume": 4280948.0}, {"date": "2017-11-13", "close": 0.0276196, "volume": 1719642.0}, {"date": "2017-11-14", "close": 0.0323816, "volume": 9186590.0}, {"date": "2017-11-16", "close": 0.0504772, "volume": 41581268.0}, {"date": "2017-11-17", "close": 0.0609536, "volume": 80820445.0}, {"date": "2017-11-20", "close": 0.052382, "volume": 18376568.0}, {"date": "2017-11-21", "close": 0.04762, "volume": 9641751.0}, {"date": "2017-11-22", "close": 0.0447628, "volume": 7424778.0}, {"date": "2017-11-23", "close": 0.0400008, "volume": 5400686.0}, {"date": "2017-11-24", "close": 0.04762, "volume": 11513003.0}, {"date": "2017-11-27", "close": 0.0438104, "volume": 2666142.0}, {"date": "2017-11-28", "close": 0.0390484, "volume": 5293795.0}, {"date": "2017-11-29", "close": 0.0371436, "volume": 3917152.0}, {"date": "2017-11-30", "close": 0.0514296, "volume": 31803297.0}, {"date": "2017-12-01", "close": 0.052382, "volume": 11263865.0}, {"date": "2017-12-04", "close": 0.0504772, "volume": 3220643.0}, {"date": "2017-12-05", "close": 0.0438104, "volume": 7867473.0}, {"date": "2017-12-06", "close": 0.0409532, "volume": 3232601.0}, {"date": "2017-12-07", "close": 0.042858, "volume": 1074190.0}, {"date": "2017-12-08", "close": 0.0400008, "volume": 1166966.0}, {"date": "2017-12-11", "close": 0.0400008, "volume": 665342.0}, {"date": "2017-12-12", "close": 0.0409532, "volume": 1148601.0}, {"date": "2017-12-13", "close": 0.0409532, "volume": 459540.0}, {"date": "2017-12-14", "close": 0.042858, "volume": 1741302.0}, {"date": "2017-12-15", "close": 0.0447628, "volume": 1013675.0}, {"date": "2017-12-18", "close": 0.0466676, "volume": 1490951.0}, {"date": "2017-12-19", "close": 0.0447628, "volume": 834619.0}, {"date": "2017-12-20", "close": 0.0419056, "volume": 2769022.0}, {"date": "2017-12-21", "close": 0.0409532, "volume": 165685.0}, {"date": "2017-12-22", "close": 0.0409532, "volume": 380647.0}, {"date": "2017-12-27", "close": 0.0419056, "volume": 432353.0}, {"date": "2017-12-28", "close": 0.0438104, "volume": 679908.0}, {"date": "2017-12-29", "close": 0.0466676, "volume": 2536500.0}, {"date": "2018-01-02", "close": 0.0495248, "volume": 1073536.0}, {"date": "2018-01-03", "close": 0.0447628, "volume": 937642.0}, {"date": "2018-01-04", "close": 0.0457152, "volume": 136345.0}, {"date": "2018-01-05", "close": 0.0457152, "volume": 1080093.0}, {"date": "2018-01-08", "close": 0.04762, "volume": 1226385.0}, {"date": "2018-01-09", "close": 0.042858, "volume": 1433147.0}, {"date": "2018-01-10", "close": 0.0438104, "volume": 701092.0}, {"date": "2018-01-11", "close": 0.0447628, "volume": 292126.0}, {"date": "2018-01-12", "close": 0.0447628, "volume": 152724.0}, {"date": "2018-01-15", "close": 0.0457152, "volume": 900814.0}, {"date": "2018-01-16", "close": 0.0457152, "volume": 1717986.0}, {"date": "2018-01-17", "close": 0.042858, "volume": 2292907.0}, {"date": "2018-01-18", "close": 0.042858, "volume": 969211.0}, {"date": "2018-01-19", "close": 0.0419056, "volume": 177516.0}, {"date": "2018-01-22", "close": 0.0409532, "volume": 854417.0}, {"date": "2018-01-23", "close": 0.0390484, "volume": 546164.0}, {"date": "2018-01-24", "close": 0.0409532, "volume": 1056705.0}, {"date": "2018-01-25", "close": 0.042858, "volume": 1010067.0}, {"date": "2018-01-29", "close": 0.0419056, "volume": 453632.0}, {"date": "2018-01-30", "close": 0.0390484, "volume": 2012335.0}, {"date": "2018-01-31", "close": 0.038096, "volume": 291438.0}, {"date": "2018-02-01", "close": 0.0352388, "volume": 784331.0}, {"date": "2018-02-02", "close": 0.033334, "volume": 363501.0}, {"date": "2018-02-05", "close": 0.0314292, "volume": 476860.0}, {"date": "2018-02-06", "close": 0.0295244, "volume": 1342723.0}, {"date": "2018-02-07", "close": 0.033334, "volume": 1633333.0}, {"date": "2018-02-08", "close": 0.0342864, "volume": 387140.0}, {"date": "2018-02-09", "close": 0.0323816, "volume": 1072764.0}, {"date": "2018-02-12", "close": 0.0304768, "volume": 515023.0}, {"date": "2018-02-14", "close": 0.0314292, "volume": 193329.0}, {"date": "2018-02-16", "close": 0.033334, "volume": 284453.0}, {"date": "2018-02-19", "close": 0.0323816, "volume": 373221.0}, {"date": "2018-02-20", "close": 0.0323816, "volume": 327745.0}, {"date": "2018-02-21", "close": 0.0314292, "volume": 486725.0}, {"date": "2018-02-22", "close": 0.0314292, "volume": 827338.0}, {"date": "2018-02-23", "close": 0.0323816, "volume": 1572192.0}, {"date": "2018-02-26", "close": 0.0342864, "volume": 374072.0}, {"date": "2018-02-27", "close": 0.033334, "volume": 82875.0}, {"date": "2018-02-28", "close": 0.0323816, "volume": 447414.0}, {"date": "2018-03-01", "close": 0.0314292, "volume": 444323.0}, {"date": "2018-03-02", "close": 0.0314292, "volume": 448524.0}, {"date": "2018-03-05", "close": 0.0323816, "volume": 44099.0}, {"date": "2018-03-06", "close": 0.033334, "volume": 58366.0}, {"date": "2018-03-07", "close": 0.0314292, "volume": 432912.0}, {"date": "2018-03-08", "close": 0.0295244, "volume": 862947.0}, {"date": "2018-03-09", "close": 0.0295244, "volume": 139978.0}, {"date": "2018-03-12", "close": 0.0304768, "volume": 106353.0}, {"date": "2018-03-13", "close": 0.0304768, "volume": 238210.0}, {"date": "2018-03-14", "close": 0.0323816, "volume": 142224.0}, {"date": "2018-03-15", "close": 0.0342864, "volume": 2563086.0}, {"date": "2018-03-16", "close": 0.0352388, "volume": 868947.0}, {"date": "2018-03-19", "close": 0.0323816, "volume": 901617.0}, {"date": "2018-03-20", "close": 0.033334, "volume": 27955.0}, {"date": "2018-03-21", "close": 0.0323816, "volume": 404724.0}, {"date": "2018-03-22", "close": 0.033334, "volume": 1041897.0}, {"date": "2018-03-23", "close": 0.0323816, "volume": 75773.0}, {"date": "2018-03-26", "close": 0.033334, "volume": 236245.0}, {"date": "2018-03-27", "close": 0.0352388, "volume": 107098.0}, {"date": "2018-03-28", "close": 0.0314292, "volume": 1163919.0}, {"date": "2018-03-29", "close": 0.0295244, "volume": 690740.0}, {"date": "2018-04-03", "close": 0.0304768, "volume": 57710.0}, {"date": "2018-04-04", "close": 0.028572, "volume": 379903.0}, {"date": "2018-04-05", "close": 0.0295244, "volume": 41212.0}, {"date": "2018-04-06", "close": 0.0314292, "volume": 113533.0}, {"date": "2018-04-09", "close": 0.0295244, "volume": 194538.0}, {"date": "2018-04-10", "close": 0.0295244, "volume": 42215.0}, {"date": "2018-04-11", "close": 0.033334, "volume": 547894.0}, {"date": "2018-04-12", "close": 0.0342864, "volume": 1812366.0}, {"date": "2018-04-16", "close": 0.0323816, "volume": 308297.0}, {"date": "2018-04-17", "close": 0.033334, "volume": 212746.0}, {"date": "2018-04-18", "close": 0.0361912, "volume": 177723.0}, {"date": "2018-04-19", "close": 0.0371436, "volume": 848788.0}, {"date": "2018-04-20", "close": 0.0390484, "volume": 839286.0}, {"date": "2018-04-23", "close": 0.0409532, "volume": 666661.0}, {"date": "2018-04-24", "close": 0.0390484, "volume": 572099.0}, {"date": "2018-04-26", "close": 0.0419056, "volume": 678071.0}, {"date": "2018-04-27", "close": 0.0419056, "volume": 73228.0}, {"date": "2018-04-30", "close": 0.0390484, "volume": 43793.0}, {"date": "2018-05-01", "close": 0.038096, "volume": 193023.0}, {"date": "2018-05-02", "close": 0.0361912, "volume": 432771.0}, {"date": "2018-05-03", "close": 0.0352388, "volume": 141808.0}, {"date": "2018-05-04", "close": 0.0361912, "volume": 5619.0}, {"date": "2018-05-07", "close": 0.0352388, "volume": 102163.0}, {"date": "2018-05-08", "close": 0.0352388, "volume": 463860.0}, {"date": "2018-05-09", "close": 0.0361912, "volume": 404241.0}, {"date": "2018-05-10", "close": 0.0342864, "volume": 147600.0}, {"date": "2018-05-11", "close": 0.0361912, "volume": 478134.0}, {"date": "2018-05-14", "close": 0.0361912, "volume": 1009675.0}, {"date": "2018-05-17", "close": 0.0295244, "volume": 2544838.0}, {"date": "2018-05-18", "close": 0.0314292, "volume": 210649.0}, {"date": "2018-05-21", "close": 0.0314292, "volume": 314994.0}, {"date": "2018-05-22", "close": 0.0304768, "volume": 156677.0}, {"date": "2018-05-23", "close": 0.0314292, "volume": 533837.0}, {"date": "2018-05-24", "close": 0.0304768, "volume": 131142.0}, {"date": "2018-05-25", "close": 0.0314292, "volume": 115478.0}, {"date": "2018-05-28", "close": 0.0295244, "volume": 1533194.0}, {"date": "2018-05-29", "close": 0.0295244, "volume": 153096.0}, {"date": "2018-05-30", "close": 0.0295244, "volume": 361571.0}, {"date": "2018-05-31", "close": 0.0295244, "volume": 347322.0}, {"date": "2018-06-01", "close": 0.028572, "volume": 636509.0}, {"date": "2018-06-04", "close": 0.028572, "volume": 491348.0}, {"date": "2018-06-05", "close": 0.028572, "volume": 702357.0}, {"date": "2018-06-06", "close": 0.0276196, "volume": 826168.0}, {"date": "2018-06-07", "close": 0.028572, "volume": 997289.0}, {"date": "2018-06-08", "close": 0.028572, "volume": 581172.0}, {"date": "2018-06-12", "close": 0.028572, "volume": 341243.0}, {"date": "2018-06-13", "close": 0.0266672, "volume": 673406.0}, {"date": "2018-06-14", "close": 0.0266672, "volume": 1293900.0}, {"date": "2018-06-15", "close": 0.0257148, "volume": 132954.0}, {"date": "2018-06-18", "close": 0.0257148, "volume": 159082.0}, {"date": "2018-06-19", "close": 0.0276196, "volume": 564994.0}, {"date": "2018-06-20", "close": 0.0276196, "volume": 132202.0}, {"date": "2018-06-21", "close": 0.0266672, "volume": 180231.0}, {"date": "2018-06-22", "close": 0.0266672, "volume": 67857.0}, {"date": "2018-06-25", "close": 0.0266672, "volume": 1400880.0}, {"date": "2018-06-26", "close": 0.0257148, "volume": 966302.0}, {"date": "2018-06-27", "close": 0.0247624, "volume": 57749.0}, {"date": "2018-06-28", "close": 0.0257148, "volume": 589630.0}, {"date": "2018-06-29", "close": 0.0257148, "volume": 745067.0}, {"date": "2018-07-02", "close": 0.0257148, "volume": 456741.0}, {"date": "2018-07-03", "close": 0.0257148, "volume": 22680.0}, {"date": "2018-07-05", "close": 0.0257148, "volume": 92136.0}, {"date": "2018-07-06", "close": 0.0257148, "volume": 44919.0}, {"date": "2018-07-09", "close": 0.0266672, "volume": 121693.0}, {"date": "2018-07-10", "close": 0.0257148, "volume": 37799.0}, {"date": "2018-07-11", "close": 0.0276196, "volume": 157497.0}, {"date": "2018-07-13", "close": 0.0257148, "volume": 73499.0}, {"date": "2018-07-16", "close": 0.0276196, "volume": 121392.0}, {"date": "2018-07-17", "close": 0.0257148, "volume": 1149156.0}, {"date": "2018-07-18", "close": 0.0276196, "volume": 95929.0}, {"date": "2018-07-19", "close": 0.0276196, "volume": 144390.0}, {"date": "2018-07-20", "close": 0.0266672, "volume": 140712.0}, {"date": "2018-07-23", "close": 0.0257148, "volume": 1067821.0}, {"date": "2018-07-24", "close": 0.0257148, "volume": 358238.0}, {"date": "2018-07-25", "close": 0.0247624, "volume": 209996.0}, {"date": "2018-07-26", "close": 0.0247624, "volume": 314994.0}, {"date": "2018-07-27", "close": 0.0257148, "volume": 151917.0}, {"date": "2018-07-30", "close": 0.0247624, "volume": 886903.0}, {"date": "2018-07-31", "close": 0.02381, "volume": 540927.0}, {"date": "2018-08-01", "close": 0.0228576, "volume": 655075.0}, {"date": "2018-08-02", "close": 0.0228576, "volume": 128387.0}, {"date": "2018-08-03", "close": 0.0219052, "volume": 164283.0}, {"date": "2018-08-08", "close": 0.028572, "volume": 8213774.0}, {"date": "2018-08-09", "close": 0.0295244, "volume": 11176478.0}, {"date": "2018-08-10", "close": 0.0266672, "volume": 1885606.0}, {"date": "2018-08-13", "close": 0.0247624, "volume": 2010501.0}, {"date": "2018-08-14", "close": 0.0257148, "volume": 52083.0}, {"date": "2018-08-15", "close": 0.0247624, "volume": 813744.0}, {"date": "2018-08-16", "close": 0.0257148, "volume": 170126.0}, {"date": "2018-08-17", "close": 0.02381, "volume": 686872.0}, {"date": "2018-08-20", "close": 0.0247624, "volume": 394.0}, {"date": "2018-08-21", "close": 0.02381, "volume": 835514.0}, {"date": "2018-08-22", "close": 0.0247624, "volume": 13725.0}, {"date": "2018-08-24", "close": 0.0219052, "volume": 2108935.0}, {"date": "2018-08-27", "close": 0.0219052, "volume": 58778.0}, {"date": "2018-08-28", "close": 0.0228576, "volume": 85817.0}, {"date": "2018-08-29", "close": 0.0228576, "volume": 53956.0}, {"date": "2018-08-30", "close": 0.02381, "volume": 466174.0}, {"date": "2018-09-03", "close": 0.02381, "volume": 64767.0}, {"date": "2018-09-04", "close": 0.0228576, "volume": 378860.0}, {"date": "2018-09-05", "close": 0.02381, "volume": 209996.0}, {"date": "2018-09-07", "close": 0.0228576, "volume": 143929.0}, {"date": "2018-09-10", "close": 0.0219052, "volume": 853223.0}, {"date": "2018-09-11", "close": 0.0209528, "volume": 367588.0}, {"date": "2018-09-12", "close": 0.0209528, "volume": 34425.0}, {"date": "2018-09-13", "close": 0.0209528, "volume": 330947.0}, {"date": "2018-09-14", "close": 0.0219052, "volume": 179956.0}, {"date": "2018-09-17", "close": 0.0219052, "volume": 106702.0}, {"date": "2018-09-18", "close": 0.0219052, "volume": 239019.0}, {"date": "2018-09-19", "close": 0.0247624, "volume": 669529.0}, {"date": "2018-09-20", "close": 0.0228576, "volume": 1221293.0}, {"date": "2018-09-21", "close": 0.02381, "volume": 365930.0}, {"date": "2018-09-24", "close": 0.0257148, "volume": 641654.0}, {"date": "2018-09-25", "close": 0.02381, "volume": 253364.0}, {"date": "2018-09-26", "close": 0.0228576, "volume": 741247.0}, {"date": "2018-09-27", "close": 0.02381, "volume": 944875.0}, {"date": "2018-09-28", "close": 0.02381, "volume": 45429.0}, {"date": "2018-10-01", "close": 0.02381, "volume": 543379.0}, {"date": "2018-10-02", "close": 0.0219052, "volume": 1316707.0}, {"date": "2018-10-03", "close": 0.02381, "volume": 928551.0}, {"date": "2018-10-04", "close": 0.0228576, "volume": 52499.0}, {"date": "2018-10-05", "close": 0.02381, "volume": 339584.0}, {"date": "2018-10-08", "close": 0.0257148, "volume": 874777.0}, {"date": "2018-10-09", "close": 0.0257148, "volume": 189463.0}, {"date": "2018-10-10", "close": 0.02381, "volume": 1347371.0}, {"date": "2018-10-11", "close": 0.0228576, "volume": 506703.0}, {"date": "2018-10-12", "close": 0.02381, "volume": 314994.0}, {"date": "2018-10-15", "close": 0.0209528, "volume": 1562126.0}, {"date": "2018-10-16", "close": 0.0219052, "volume": 988313.0}, {"date": "2018-10-17", "close": 0.0219052, "volume": 54599.0}, {"date": "2018-10-19", "close": 0.0219052, "volume": 375262.0}, {"date": "2018-10-22", "close": 0.0219052, "volume": 468606.0}, {"date": "2018-10-23", "close": 0.0209528, "volume": 343028.0}, {"date": "2018-10-24", "close": 0.0209528, "volume": 75821.0}, {"date": "2018-10-25", "close": 0.0209528, "volume": 568236.0}, {"date": "2018-10-26", "close": 0.0209528, "volume": 633137.0}, {"date": "2018-10-30", "close": 0.0219052, "volume": 372089.0}, {"date": "2018-10-31", "close": 0.0209528, "volume": 277197.0}, {"date": "2018-11-02", "close": 0.0209528, "volume": 4918.0}, {"date": "2018-11-05", "close": 0.0219052, "volume": 1239136.0}, {"date": "2018-11-06", "close": 0.0228576, "volume": 136658.0}, {"date": "2018-11-07", "close": 0.0228576, "volume": 21488.0}, {"date": "2018-11-12", "close": 0.0219052, "volume": 1354290.0}, {"date": "2018-11-13", "close": 0.02381, "volume": 1028699.0}, {"date": "2018-11-15", "close": 0.02381, "volume": 25199.0}, {"date": "2018-11-16", "close": 0.0228576, "volume": 420152.0}, {"date": "2018-11-19", "close": 0.0219052, "volume": 2257.0}, {"date": "2018-11-20", "close": 0.0219052, "volume": 314994.0}, {"date": "2018-11-21", "close": 0.0209528, "volume": 486195.0}, {"date": "2018-11-22", "close": 0.0200004, "volume": 156447.0}, {"date": "2018-11-26", "close": 0.0209528, "volume": 162747.0}, {"date": "2018-11-27", "close": 0.0219052, "volume": 209996.0}, {"date": "2018-11-28", "close": 0.0219052, "volume": 19225.0}, {"date": "2018-11-29", "close": 0.0219052, "volume": 312054.0}, {"date": "2018-12-03", "close": 0.0219052, "volume": 169064.0}, {"date": "2018-12-04", "close": 0.0219052, "volume": 296916.0}, {"date": "2018-12-05", "close": 0.0209528, "volume": 36204.0}, {"date": "2018-12-06", "close": 0.0209528, "volume": 522803.0}, {"date": "2018-12-10", "close": 0.0200004, "volume": 116728.0}, {"date": "2018-12-11", "close": 0.0200004, "volume": 111298.0}, {"date": "2018-12-12", "close": 0.0200004, "volume": 15750.0}, {"date": "2018-12-18", "close": 0.0209528, "volume": 145027.0}, {"date": "2018-12-19", "close": 0.0200004, "volume": 595832.0}, {"date": "2018-12-20", "close": 0.019048, "volume": 222705.0}, {"date": "2018-12-21", "close": 0.0200004, "volume": 38849.0}, {"date": "2018-12-24", "close": 0.019048, "volume": 125997.0}, {"date": "2018-12-27", "close": 0.019048, "volume": 52834.0}, {"date": "2018-12-28", "close": 0.019048, "volume": 1437947.0}, {"date": "2018-12-31", "close": 0.0200004, "volume": 631719.0}, {"date": "2019-01-02", "close": 0.0200004, "volume": 77591.0}, {"date": "2019-01-04", "close": 0.0209528, "volume": 51368.0}, {"date": "2019-01-07", "close": 0.0209528, "volume": 27272.0}, {"date": "2019-01-08", "close": 0.0209528, "volume": 131356.0}, {"date": "2019-01-10", "close": 0.019048, "volume": 3703458.0}, {"date": "2019-01-11", "close": 0.019048, "volume": 92398.0}, {"date": "2019-01-14", "close": 0.0200004, "volume": 18203.0}, {"date": "2019-01-15", "close": 0.0200004, "volume": 200255.0}, {"date": "2019-01-16", "close": 0.0209528, "volume": 104998.0}, {"date": "2019-01-17", "close": 0.0209528, "volume": 199496.0}, {"date": "2019-01-18", "close": 0.0219052, "volume": 46212.0}, {"date": "2019-01-21", "close": 0.0209528, "volume": 76073.0}, {"date": "2019-01-22", "close": 0.0200004, "volume": 104998.0}, {"date": "2019-01-23", "close": 0.0219052, "volume": 46787.0}, {"date": "2019-01-24", "close": 0.02381, "volume": 21462.0}, {"date": "2019-01-25", "close": 0.0200004, "volume": 303403.0}, {"date": "2019-01-29", "close": 0.0200004, "volume": 237040.0}, {"date": "2019-01-30", "close": 0.0200004, "volume": 9450.0}, {"date": "2019-01-31", "close": 0.0200004, "volume": 206322.0}, {"date": "2019-02-04", "close": 0.0200004, "volume": 21164.0}, {"date": "2019-02-05", "close": 0.0180956, "volume": 1915349.0}, {"date": "2019-02-06", "close": 0.0180956, "volume": 78768.0}, {"date": "2019-02-07", "close": 0.0171432, "volume": 116060.0}, {"date": "2019-02-08", "close": 0.0171432, "volume": 209996.0}, {"date": "2019-02-11", "close": 0.0171432, "volume": 26617.0}, {"date": "2019-02-12", "close": 0.0171432, "volume": 167629.0}, {"date": "2019-02-13", "close": 0.0171432, "volume": 21000.0}, {"date": "2019-02-14", "close": 0.0171432, "volume": 136497.0}, {"date": "2019-02-15", "close": 0.0171432, "volume": 63398.0}, {"date": "2019-02-18", "close": 0.0228576, "volume": 1514713.0}, {"date": "2019-02-19", "close": 0.0200004, "volume": 1065170.0}, {"date": "2019-02-20", "close": 0.0219052, "volume": 160387.0}, {"date": "2019-02-21", "close": 0.02381, "volume": 1996680.0}, {"date": "2019-02-22", "close": 0.0209528, "volume": 518076.0}, {"date": "2019-02-25", "close": 0.0200004, "volume": 425845.0}, {"date": "2019-02-27", "close": 0.0209528, "volume": 402229.0}, {"date": "2019-03-01", "close": 0.0209528, "volume": 5250.0}, {"date": "2019-03-05", "close": 0.0228576, "volume": 1195426.0}, {"date": "2019-03-06", "close": 0.0219052, "volume": 296795.0}, {"date": "2019-03-08", "close": 0.0219052, "volume": 15029.0}, {"date": "2019-03-11", "close": 0.0209528, "volume": 327954.0}, {"date": "2019-03-12", "close": 0.0200004, "volume": 274236.0}, {"date": "2019-03-13", "close": 0.0219052, "volume": 62999.0}, {"date": "2019-03-14", "close": 0.02381, "volume": 379878.0}, {"date": "2019-03-15", "close": 0.02381, "volume": 339399.0}, {"date": "2019-03-18", "close": 0.0209528, "volume": 713931.0}, {"date": "2019-03-19", "close": 0.0219052, "volume": 63334.0}, {"date": "2019-03-20", "close": 0.0209528, "volume": 142178.0}, {"date": "2019-03-22", "close": 0.0219052, "volume": 635504.0}, {"date": "2019-03-26", "close": 0.0200004, "volume": 115498.0}, {"date": "2019-03-27", "close": 0.0200004, "volume": 44623.0}, {"date": "2019-03-28", "close": 0.019048, "volume": 45567.0}, {"date": "2019-03-29", "close": 0.019048, "volume": 345524.0}, {"date": "2019-04-01", "close": 0.0180956, "volume": 132730.0}, {"date": "2019-04-02", "close": 0.019048, "volume": 51483.0}, {"date": "2019-04-03", "close": 0.0209528, "volume": 173935.0}, {"date": "2019-04-04", "close": 0.0200004, "volume": 73832.0}, {"date": "2019-04-05", "close": 0.0209528, "volume": 129014.0}, {"date": "2019-04-08", "close": 0.0200004, "volume": 101902.0}, {"date": "2019-04-10", "close": 0.0200004, "volume": 17660.0}, {"date": "2019-04-11", "close": 0.0209528, "volume": 95453.0}, {"date": "2019-04-12", "close": 0.0200004, "volume": 135426.0}, {"date": "2019-04-15", "close": 0.0200004, "volume": 23844.0}, {"date": "2019-04-16", "close": 0.019048, "volume": 560979.0}, {"date": "2019-04-17", "close": 0.0180956, "volume": 7875.0}, {"date": "2019-04-23", "close": 0.0200004, "volume": 423899.0}, {"date": "2019-04-24", "close": 0.019048, "volume": 52499.0}, {"date": "2019-04-26", "close": 0.019048, "volume": 52499.0}, {"date": "2019-04-29", "close": 0.019048, "volume": 369375.0}, {"date": "2019-04-30", "close": 0.0219052, "volume": 1309276.0}, {"date": "2019-05-03", "close": 0.02381, "volume": 4562099.0}, {"date": "2019-05-06", "close": 0.0257148, "volume": 634920.0}, {"date": "2019-05-07", "close": 0.0266672, "volume": 626612.0}, {"date": "2019-05-08", "close": 0.0266672, "volume": 502738.0}, {"date": "2019-05-09", "close": 0.0247624, "volume": 584877.0}, {"date": "2019-05-10", "close": 0.0247624, "volume": 503339.0}, {"date": "2019-05-13", "close": 0.0228576, "volume": 218167.0}, {"date": "2019-05-14", "close": 0.02381, "volume": 661067.0}, {"date": "2019-05-15", "close": 0.0219052, "volume": 748205.0}, {"date": "2019-05-16", "close": 0.0219052, "volume": 1053054.0}, {"date": "2019-05-17", "close": 0.0228576, "volume": 363872.0}, {"date": "2019-05-27", "close": 0.022, "volume": 523544.0}, {"date": "2019-05-28", "close": 0.022, "volume": 271092.0}, {"date": "2019-05-29", "close": 0.023, "volume": 687704.0}, {"date": "2019-05-30", "close": 0.023, "volume": 196558.0}, {"date": "2019-05-31", "close": 0.02, "volume": 3191610.0}, {"date": "2019-06-03", "close": 0.019, "volume": 1680541.0}, {"date": "2019-06-04", "close": 0.018, "volume": 92000.0}, {"date": "2019-06-05", "close": 0.02, "volume": 502745.0}, {"date": "2019-06-06", "close": 0.02, "volume": 642488.0}, {"date": "2019-06-07", "close": 0.02, "volume": 1109161.0}, {"date": "2019-06-11", "close": 0.02, "volume": 1467659.0}, {"date": "2019-06-12", "close": 0.019, "volume": 50000.0}, {"date": "2019-06-13", "close": 0.018, "volume": 3577157.0}, {"date": "2019-06-14", "close": 0.019, "volume": 1840438.0}, {"date": "2019-06-17", "close": 0.018, "volume": 3182064.0}, {"date": "2019-06-18", "close": 0.019, "volume": 3813738.0}, {"date": "2019-06-19", "close": 0.019, "volume": 3652021.0}, {"date": "2019-06-20", "close": 0.02, "volume": 473211.0}, {"date": "2019-06-21", "close": 0.02, "volume": 1935277.0}, {"date": "2019-06-24", "close": 0.02, "volume": 1202503.0}, {"date": "2019-06-25", "close": 0.02, "volume": 314036.0}, {"date": "2019-06-26", "close": 0.02, "volume": 324878.0}, {"date": "2019-06-27", "close": 0.018, "volume": 1621463.0}, {"date": "2019-06-28", "close": 0.019, "volume": 638241.0}, {"date": "2019-07-01", "close": 0.019, "volume": 1073152.0}, {"date": "2019-07-02", "close": 0.019, "volume": 944208.0}, {"date": "2019-07-03", "close": 0.021, "volume": 6430929.0}, {"date": "2019-07-04", "close": 0.024, "volume": 14770301.0}, {"date": "2019-07-05", "close": 0.025, "volume": 10476679.0}, {"date": "2019-07-08", "close": 0.025, "volume": 4485698.0}, {"date": "2019-07-09", "close": 0.025, "volume": 2813834.0}, {"date": "2019-07-10", "close": 0.024, "volume": 994154.0}, {"date": "2019-07-11", "close": 0.024, "volume": 565771.0}, {"date": "2019-07-12", "close": 0.025, "volume": 1298052.0}, {"date": "2019-07-15", "close": 0.025, "volume": 1392240.0}, {"date": "2019-07-16", "close": 0.025, "volume": 1676962.0}, {"date": "2019-07-17", "close": 0.024, "volume": 1866567.0}, {"date": "2019-07-22", "close": 0.023, "volume": 1099307.0}, {"date": "2019-07-23", "close": 0.024, "volume": 1323663.0}, {"date": "2019-07-24", "close": 0.025, "volume": 1492677.0}, {"date": "2019-07-25", "close": 0.024, "volume": 1191668.0}, {"date": "2019-07-26", "close": 0.024, "volume": 1262062.0}, {"date": "2019-07-29", "close": 0.023, "volume": 644862.0}, {"date": "2019-07-30", "close": 0.023, "volume": 1291721.0}, {"date": "2019-07-31", "close": 0.022, "volume": 2779654.0}, {"date": "2019-08-01", "close": 0.024, "volume": 1793809.0}, {"date": "2019-08-02", "close": 0.024, "volume": 375515.0}, {"date": "2019-08-05", "close": 0.02, "volume": 4937535.0}, {"date": "2019-08-06", "close": 0.021, "volume": 3784648.0}, {"date": "2019-08-07", "close": 0.019, "volume": 1162518.0}, {"date": "2019-08-08", "close": 0.019, "volume": 1095848.0}, {"date": "2019-08-09", "close": 0.019, "volume": 389175.0}, {"date": "2019-08-12", "close": 0.017, "volume": 5594789.0}, {"date": "2019-08-13", "close": 0.017, "volume": 231285.0}, {"date": "2019-08-14", "close": 0.018, "volume": 606756.0}, {"date": "2019-08-15", "close": 0.018, "volume": 3864837.0}, {"date": "2019-08-16", "close": 0.016, "volume": 4746717.0}, {"date": "2019-08-19", "close": 0.015, "volume": 566243.0}, {"date": "2019-08-20", "close": 0.015, "volume": 880819.0}, {"date": "2019-08-21", "close": 0.018, "volume": 664887.0}, {"date": "2019-08-22", "close": 0.019, "volume": 19187005.0}, {"date": "2019-08-23", "close": 0.018, "volume": 5294826.0}, {"date": "2019-08-26", "close": 0.018, "volume": 2051052.0}, {"date": "2019-08-27", "close": 0.018, "volume": 886197.0}, {"date": "2019-08-28", "close": 0.017, "volume": 1381343.0}, {"date": "2019-08-30", "close": 0.017, "volume": 2123295.0}, {"date": "2019-09-02", "close": 0.017, "volume": 2215562.0}, {"date": "2019-09-03", "close": 0.016, "volume": 2494200.0}, {"date": "2019-09-04", "close": 0.017, "volume": 1834436.0}, {"date": "2019-09-05", "close": 0.017, "volume": 219416.0}, {"date": "2019-09-06", "close": 0.018, "volume": 1211814.0}, {"date": "2019-09-09", "close": 0.017, "volume": 151296.0}, {"date": "2019-09-10", "close": 0.018, "volume": 1096623.0}, {"date": "2019-09-11", "close": 0.018, "volume": 374615.0}, {"date": "2019-09-12", "close": 0.018, "volume": 167426.0}, {"date": "2019-09-13", "close": 0.02, "volume": 3973736.0}, {"date": "2019-09-16", "close": 0.02, "volume": 643576.0}, {"date": "2019-09-17", "close": 0.019, "volume": 1046414.0}, {"date": "2019-09-18", "close": 0.019, "volume": 1562012.0}, {"date": "2019-09-19", "close": 0.018, "volume": 1602723.0}, {"date": "2019-09-20", "close": 0.018, "volume": 564640.0}, {"date": "2019-09-23", "close": 0.019, "volume": 151087.0}, {"date": "2019-09-24", "close": 0.019, "volume": 142105.0}, {"date": "2019-09-25", "close": 0.018, "volume": 2392799.0}, {"date": "2019-09-26", "close": 0.018, "volume": 1633013.0}, {"date": "2019-09-27", "close": 0.019, "volume": 345467.0}, {"date": "2019-09-30", "close": 0.018, "volume": 569911.0}, {"date": "2019-10-01", "close": 0.019, "volume": 1068636.0}, {"date": "2019-10-02", "close": 0.018, "volume": 2106295.0}, {"date": "2019-10-03", "close": 0.018, "volume": 1329788.0}, {"date": "2019-10-04", "close": 0.018, "volume": 480104.0}, {"date": "2019-10-07", "close": 0.018, "volume": 15000.0}, {"date": "2019-10-08", "close": 0.019, "volume": 181186.0}, {"date": "2019-10-09", "close": 0.017, "volume": 1808573.0}, {"date": "2019-10-10", "close": 0.017, "volume": 412953.0}, {"date": "2019-10-11", "close": 0.019, "volume": 253157.0}, {"date": "2019-10-14", "close": 0.019, "volume": 1603830.0}, {"date": "2019-10-15", "close": 0.018, "volume": 1680000.0}, {"date": "2019-10-16", "close": 0.021, "volume": 3821528.0}, {"date": "2019-10-17", "close": 0.019, "volume": 3376716.0}, {"date": "2019-10-18", "close": 0.018, "volume": 2511634.0}, {"date": "2019-10-21", "close": 0.019, "volume": 79666.0}, {"date": "2019-10-22", "close": 0.019, "volume": 406300.0}, {"date": "2019-10-23", "close": 0.019, "volume": 1178802.0}, {"date": "2019-10-24", "close": 0.018, "volume": 1358145.0}, {"date": "2019-10-25", "close": 0.019, "volume": 1152601.0}, {"date": "2019-10-28", "close": 0.02, "volume": 231394.0}, {"date": "2019-10-29", "close": 0.018, "volume": 2983613.0}, {"date": "2019-10-30", "close": 0.019, "volume": 201729.0}, {"date": "2019-10-31", "close": 0.018, "volume": 404000.0}, {"date": "2019-11-01", "close": 0.018, "volume": 1760000.0}, {"date": "2019-11-04", "close": 0.019, "volume": 1146651.0}, {"date": "2019-11-05", "close": 0.019, "volume": 491945.0}, {"date": "2019-11-06", "close": 0.02, "volume": 321524.0}, {"date": "2019-11-07", "close": 0.019, "volume": 631800.0}, {"date": "2019-11-08", "close": 0.019, "volume": 619258.0}, {"date": "2019-11-11", "close": 0.019, "volume": 1386221.0}, {"date": "2019-11-12", "close": 0.019, "volume": 169449.0}, {"date": "2019-11-13", "close": 0.019, "volume": 1489706.0}, {"date": "2019-11-14", "close": 0.019, "volume": 2554162.0}, {"date": "2019-11-15", "close": 0.018, "volume": 594233.0}, {"date": "2019-11-18", "close": 0.018, "volume": 2512682.0}, {"date": "2019-11-19", "close": 0.019, "volume": 1105523.0}, {"date": "2019-11-20", "close": 0.019, "volume": 59645.0}, {"date": "2019-11-22", "close": 0.018, "volume": 1915626.0}, {"date": "2019-11-25", "close": 0.018, "volume": 1263961.0}, {"date": "2019-11-26", "close": 0.018, "volume": 32265.0}, {"date": "2019-11-27", "close": 0.018, "volume": 38067.0}, {"date": "2019-11-28", "close": 0.018, "volume": 1053028.0}, {"date": "2019-11-29", "close": 0.017, "volume": 356200.0}, {"date": "2019-12-02", "close": 0.018, "volume": 869205.0}, {"date": "2019-12-03", "close": 0.018, "volume": 225000.0}, {"date": "2019-12-04", "close": 0.017, "volume": 374337.0}, {"date": "2019-12-05", "close": 0.016, "volume": 2038272.0}, {"date": "2019-12-06", "close": 0.016, "volume": 571666.0}, {"date": "2019-12-09", "close": 0.016, "volume": 10000.0}, {"date": "2019-12-10", "close": 0.017, "volume": 88955.0}, {"date": "2019-12-11", "close": 0.018, "volume": 685000.0}, {"date": "2019-12-12", "close": 0.017, "volume": 756929.0}, {"date": "2019-12-13", "close": 0.017, "volume": 725065.0}, {"date": "2019-12-16", "close": 0.018, "volume": 516111.0}, {"date": "2019-12-17", "close": 0.017, "volume": 1542000.0}, {"date": "2019-12-18", "close": 0.017, "volume": 275473.0}, {"date": "2019-12-20", "close": 0.017, "volume": 1812560.0}, {"date": "2019-12-23", "close": 0.017, "volume": 3540905.0}, {"date": "2019-12-24", "close": 0.018, "volume": 1374214.0}, {"date": "2019-12-27", "close": 0.019, "volume": 1476150.0}, {"date": "2019-12-30", "close": 0.019, "volume": 425000.0}, {"date": "2019-12-31", "close": 0.02, "volume": 1440843.0}, {"date": "2020-01-02", "close": 0.018, "volume": 391599.0}, {"date": "2020-01-03", "close": 0.018, "volume": 1856582.0}, {"date": "2020-01-06", "close": 0.017, "volume": 1186045.0}, {"date": "2020-01-07", "close": 0.017, "volume": 55000.0}, {"date": "2020-01-08", "close": 0.017, "volume": 785624.0}, {"date": "2020-01-09", "close": 0.018, "volume": 609973.0}, {"date": "2020-01-13", "close": 0.018, "volume": 677221.0}, {"date": "2020-01-14", "close": 0.017, "volume": 1339896.0}, {"date": "2020-01-15", "close": 0.017, "volume": 50000.0}, {"date": "2020-01-16", "close": 0.017, "volume": 450000.0}, {"date": "2020-01-17", "close": 0.017, "volume": 1031646.0}, {"date": "2020-01-20", "close": 0.017, "volume": 124685.0}, {"date": "2020-01-21", "close": 0.017, "volume": 2581055.0}, {"date": "2020-01-22", "close": 0.018, "volume": 875292.0}, {"date": "2020-01-23", "close": 0.018, "volume": 324272.0}, {"date": "2020-01-28", "close": 0.017, "volume": 1352777.0}, {"date": "2020-01-29", "close": 0.017, "volume": 1114738.0}, {"date": "2020-01-30", "close": 0.016, "volume": 100888.0}, {"date": "2020-01-31", "close": 0.016, "volume": 2048810.0}, {"date": "2020-02-03", "close": 0.014, "volume": 4446715.0}, {"date": "2020-02-04", "close": 0.014, "volume": 620000.0}, {"date": "2020-02-05", "close": 0.014, "volume": 430780.0}, {"date": "2020-02-06", "close": 0.014, "volume": 574863.0}, {"date": "2020-02-07", "close": 0.013, "volume": 314817.0}, {"date": "2020-02-10", "close": 0.013, "volume": 258686.0}, {"date": "2020-02-11", "close": 0.013, "volume": 700000.0}, {"date": "2020-02-12", "close": 0.014, "volume": 1619137.0}, {"date": "2020-02-13", "close": 0.013, "volume": 1010330.0}, {"date": "2020-02-14", "close": 0.013, "volume": 24000.0}, {"date": "2020-02-17", "close": 0.013, "volume": 88615.0}, {"date": "2020-02-18", "close": 0.013, "volume": 2089418.0}, {"date": "2020-02-19", "close": 0.013, "volume": 318950.0}, {"date": "2020-02-20", "close": 0.014, "volume": 10768108.0}, {"date": "2020-02-21", "close": 0.015, "volume": 6556355.0}, {"date": "2020-02-24", "close": 0.014, "volume": 417500.0}, {"date": "2020-02-25", "close": 0.014, "volume": 1988878.0}, {"date": "2020-02-26", "close": 0.014, "volume": 230305.0}, {"date": "2020-02-27", "close": 0.013, "volume": 813411.0}, {"date": "2020-02-28", "close": 0.012, "volume": 1540387.0}, {"date": "2020-03-02", "close": 0.012, "volume": 679375.0}, {"date": "2020-03-03", "close": 0.013, "volume": 853465.0}, {"date": "2020-03-04", "close": 0.012, "volume": 561933.0}, {"date": "2020-03-05", "close": 0.012, "volume": 802538.0}, {"date": "2020-03-06", "close": 0.011, "volume": 82488.0}, {"date": "2020-03-09", "close": 0.012, "volume": 713049.0}, {"date": "2020-03-10", "close": 0.011, "volume": 920000.0}, {"date": "2020-03-11", "close": 0.01, "volume": 1700790.0}, {"date": "2020-03-12", "close": 0.009, "volume": 1990612.0}, {"date": "2020-03-13", "close": 0.008, "volume": 3215326.0}, {"date": "2020-03-16", "close": 0.008, "volume": 329147.0}, {"date": "2020-03-17", "close": 0.009, "volume": 1553136.0}, {"date": "2020-03-18", "close": 0.009, "volume": 920000.0}, {"date": "2020-03-19", "close": 0.008, "volume": 2675218.0}, {"date": "2020-03-20", "close": 0.008, "volume": 2812004.0}, {"date": "2020-03-23", "close": 0.008, "volume": 1756600.0}, {"date": "2020-03-24", "close": 0.008, "volume": 460000.0}, {"date": "2020-03-25", "close": 0.008, "volume": 1298169.0}, {"date": "2020-03-26", "close": 0.008, "volume": 124555.0}, {"date": "2020-03-27", "close": 0.01, "volume": 1880747.0}, {"date": "2020-03-30", "close": 0.009, "volume": 327119.0}, {"date": "2020-03-31", "close": 0.01, "volume": 1291327.0}, {"date": "2020-04-03", "close": 0.009, "volume": 31000.0}, {"date": "2020-04-06", "close": 0.009, "volume": 150000.0}, {"date": "2020-04-07", "close": 0.01, "volume": 1718470.0}, {"date": "2020-04-09", "close": 0.01, "volume": 52300.0}, {"date": "2020-04-14", "close": 0.01, "volume": 768341.0}, {"date": "2020-04-15", "close": 0.012, "volume": 106917.0}, {"date": "2020-04-20", "close": 0.011, "volume": 412036.0}, {"date": "2020-04-22", "close": 0.013, "volume": 2143372.0}, {"date": "2020-04-23", "close": 0.014, "volume": 2058135.0}, {"date": "2020-04-24", "close": 0.014, "volume": 82000.0}, {"date": "2020-04-27", "close": 0.013, "volume": 1820054.0}, {"date": "2020-04-28", "close": 0.016, "volume": 3078359.0}, {"date": "2020-04-29", "close": 0.014, "volume": 870000.0}, {"date": "2020-04-30", "close": 0.014, "volume": 2405335.0}, {"date": "2020-05-01", "close": 0.013, "volume": 70000.0}, {"date": "2020-05-04", "close": 0.013, "volume": 71666.0}, {"date": "2020-05-05", "close": 0.015, "volume": 1284900.0}, {"date": "2020-05-06", "close": 0.015, "volume": 33466.0}, {"date": "2020-05-07", "close": 0.015, "volume": 9090827.0}, {"date": "2020-05-08", "close": 0.015, "volume": 1570406.0}, {"date": "2020-05-11", "close": 0.015, "volume": 1614799.0}, {"date": "2020-05-12", "close": 0.015, "volume": 420620.0}, {"date": "2020-05-13", "close": 0.015, "volume": 1056819.0}, {"date": "2020-05-14", "close": 0.015, "volume": 1192183.0}, {"date": "2020-05-15", "close": 0.015, "volume": 710767.0}, {"date": "2020-05-18", "close": 0.015, "volume": 1309987.0}, {"date": "2020-05-19", "close": 0.016, "volume": 452050.0}, {"date": "2020-05-20", "close": 0.016, "volume": 583467.0}, {"date": "2020-05-21", "close": 0.016, "volume": 270707.0}, {"date": "2020-05-22", "close": 0.016, "volume": 40000.0}, {"date": "2020-05-25", "close": 0.017, "volume": 1296968.0}, {"date": "2020-05-26", "close": 0.018, "volume": 1967349.0}, {"date": "2020-05-27", "close": 0.018, "volume": 1772600.0}, {"date": "2020-05-28", "close": 0.017, "volume": 1536807.0}, {"date": "2020-05-29", "close": 0.018, "volume": 775814.0}, {"date": "2020-06-01", "close": 0.017, "volume": 1342726.0}, {"date": "2020-06-02", "close": 0.018, "volume": 60000.0}, {"date": "2020-06-03", "close": 0.017, "volume": 2688762.0}, {"date": "2020-06-04", "close": 0.017, "volume": 2149219.0}, {"date": "2020-06-05", "close": 0.015, "volume": 540758.0}, {"date": "2020-06-09", "close": 0.017, "volume": 3263723.0}, {"date": "2020-06-10", "close": 0.016, "volume": 799574.0}, {"date": "2020-06-11", "close": 0.02, "volume": 25557328.0}, {"date": "2020-06-12", "close": 0.019, "volume": 4166862.0}, {"date": "2020-06-15", "close": 0.02, "volume": 4743865.0}, {"date": "2020-06-16", "close": 0.021, "volume": 3013295.0}, {"date": "2020-06-17", "close": 0.022, "volume": 304500.0}, {"date": "2020-06-18", "close": 0.022, "volume": 1153866.0}, {"date": "2020-06-19", "close": 0.023, "volume": 1668134.0}, {"date": "2020-06-22", "close": 0.022, "volume": 2752954.0}, {"date": "2020-06-23", "close": 0.023, "volume": 3096734.0}, {"date": "2020-06-24", "close": 0.024, "volume": 1502567.0}, {"date": "2020-06-25", "close": 0.024, "volume": 435433.0}, {"date": "2020-06-26", "close": 0.025, "volume": 1914052.0}, {"date": "2020-06-29", "close": 0.027, "volume": 6770670.0}, {"date": "2020-06-30", "close": 0.027, "volume": 1806957.0}, {"date": "2020-07-01", "close": 0.027, "volume": 1808448.0}, {"date": "2020-07-02", "close": 0.027, "volume": 2407320.0}, {"date": "2020-07-03", "close": 0.026, "volume": 556446.0}, {"date": "2020-07-06", "close": 0.023, "volume": 2055664.0}, {"date": "2020-07-07", "close": 0.026, "volume": 917710.0}, {"date": "2020-07-08", "close": 0.022, "volume": 2871677.0}, {"date": "2020-07-09", "close": 0.028, "volume": 11537121.0}, {"date": "2020-07-10", "close": 0.029, "volume": 3273791.0}, {"date": "2020-07-13", "close": 0.029, "volume": 3479345.0}, {"date": "2020-07-14", "close": 0.027, "volume": 3240373.0}, {"date": "2020-07-15", "close": 0.027, "volume": 4032368.0}, {"date": "2020-07-16", "close": 0.029, "volume": 3871400.0}, {"date": "2020-07-17", "close": 0.032, "volume": 5603586.0}, {"date": "2020-07-20", "close": 0.033, "volume": 3683628.0}, {"date": "2020-07-21", "close": 0.04, "volume": 11509852.0}, {"date": "2020-07-22", "close": 0.04, "volume": 4120004.0}, {"date": "2020-07-23", "close": 0.038, "volume": 5645680.0}, {"date": "2020-07-24", "close": 0.038, "volume": 1205356.0}, {"date": "2020-07-27", "close": 0.038, "volume": 1637878.0}, {"date": "2020-08-03", "close": 0.03, "volume": 15673164.0}, {"date": "2020-08-04", "close": 0.03, "volume": 6337021.0}, {"date": "2020-08-05", "close": 0.03, "volume": 7393369.0}, {"date": "2020-08-06", "close": 0.03, "volume": 25477697.0}, {"date": "2020-08-07", "close": 0.031, "volume": 7885202.0}, {"date": "2020-08-10", "close": 0.031, "volume": 15786997.0}, {"date": "2020-08-11", "close": 0.031, "volume": 4529966.0}, {"date": "2020-08-12", "close": 0.033, "volume": 33547343.0}, {"date": "2020-08-13", "close": 0.032, "volume": 8753155.0}, {"date": "2020-08-14", "close": 0.033, "volume": 2512317.0}, {"date": "2020-08-17", "close": 0.032, "volume": 4019162.0}, {"date": "2020-08-18", "close": 0.03, "volume": 11913508.0}, {"date": "2020-08-19", "close": 0.03, "volume": 3327082.0}, {"date": "2020-08-20", "close": 0.03, "volume": 6275552.0}, {"date": "2020-08-21", "close": 0.03, "volume": 619264.0}, {"date": "2020-08-24", "close": 0.031, "volume": 2360103.0}, {"date": "2020-08-25", "close": 0.031, "volume": 1626026.0}, {"date": "2020-08-26", "close": 0.032, "volume": 3184835.0}, {"date": "2020-08-27", "close": 0.032, "volume": 1692170.0}, {"date": "2020-08-28", "close": 0.031, "volume": 1470701.0}, {"date": "2020-08-31", "close": 0.034, "volume": 12607952.0}, {"date": "2020-09-01", "close": 0.033, "volume": 9156554.0}, {"date": "2020-09-02", "close": 0.033, "volume": 3584141.0}, {"date": "2020-09-03", "close": 0.032, "volume": 4129213.0}, {"date": "2020-09-04", "close": 0.03, "volume": 6031252.0}, {"date": "2020-09-07", "close": 0.03, "volume": 2873979.0}, {"date": "2020-09-08", "close": 0.032, "volume": 4869326.0}, {"date": "2020-09-09", "close": 0.032, "volume": 3290459.0}, {"date": "2020-09-10", "close": 0.031, "volume": 576616.0}, {"date": "2020-09-11", "close": 0.031, "volume": 2445544.0}, {"date": "2020-09-14", "close": 0.033, "volume": 2923679.0}, {"date": "2020-09-15", "close": 0.033, "volume": 7101718.0}, {"date": "2020-09-16", "close": 0.034, "volume": 12966639.0}, {"date": "2020-09-17", "close": 0.035, "volume": 19017132.0}, {"date": "2020-09-18", "close": 0.039, "volume": 29275503.0}, {"date": "2020-09-21", "close": 0.035, "volume": 10113043.0}, {"date": "2020-09-22", "close": 0.033, "volume": 8469377.0}, {"date": "2020-09-23", "close": 0.034, "volume": 4191123.0}, {"date": "2020-09-24", "close": 0.031, "volume": 3390985.0}, {"date": "2020-09-25", "close": 0.034, "volume": 4091436.0}, {"date": "2020-09-28", "close": 0.033, "volume": 2821950.0}, {"date": "2020-09-29", "close": 0.034, "volume": 2687161.0}, {"date": "2020-09-30", "close": 0.032, "volume": 3865872.0}, {"date": "2020-10-01", "close": 0.032, "volume": 843000.0}, {"date": "2020-10-02", "close": 0.031, "volume": 2719157.0}, {"date": "2020-10-05", "close": 0.031, "volume": 400000.0}, {"date": "2020-10-06", "close": 0.032, "volume": 1670585.0}, {"date": "2020-10-07", "close": 0.031, "volume": 1486450.0}, {"date": "2020-10-08", "close": 0.031, "volume": 2286505.0}, {"date": "2020-10-09", "close": 0.031, "volume": 2904040.0}, {"date": "2020-10-12", "close": 0.032, "volume": 5051176.0}, {"date": "2020-10-13", "close": 0.032, "volume": 2825818.0}, {"date": "2020-10-14", "close": 0.03, "volume": 4018185.0}, {"date": "2020-10-15", "close": 0.03, "volume": 4229643.0}, {"date": "2020-10-16", "close": 0.03, "volume": 8958516.0}, {"date": "2020-10-19", "close": 0.036, "volume": 15389019.0}, {"date": "2020-10-20", "close": 0.034, "volume": 6017196.0}, {"date": "2020-10-21", "close": 0.035, "volume": 3228580.0}, {"date": "2020-10-22", "close": 0.038, "volume": 11554302.0}, {"date": "2020-10-23", "close": 0.037, "volume": 3820358.0}, {"date": "2020-10-26", "close": 0.035, "volume": 6691261.0}, {"date": "2020-10-27", "close": 0.035, "volume": 2842672.0}, {"date": "2020-10-28", "close": 0.033, "volume": 1823074.0}, {"date": "2020-10-29", "close": 0.033, "volume": 12347456.0}, {"date": "2020-10-30", "close": 0.034, "volume": 1150376.0}, {"date": "2020-11-02", "close": 0.033, "volume": 5121248.0}, {"date": "2020-11-03", "close": 0.032, "volume": 1365596.0}, {"date": "2020-11-04", "close": 0.033, "volume": 1715484.0}, {"date": "2020-11-05", "close": 0.033, "volume": 472451.0}, {"date": "2020-11-06", "close": 0.035, "volume": 8473311.0}, {"date": "2020-11-09", "close": 0.036, "volume": 5485801.0}, {"date": "2020-11-10", "close": 0.042, "volume": 16223252.0}, {"date": "2020-11-11", "close": 0.045, "volume": 22462278.0}, {"date": "2020-11-12", "close": 0.04, "volume": 13882758.0}, {"date": "2020-11-13", "close": 0.044, "volume": 8100254.0}, {"date": "2020-11-16", "close": 0.046, "volume": 2915531.0}, {"date": "2020-11-17", "close": 0.043, "volume": 9987949.0}, {"date": "2020-11-18", "close": 0.042, "volume": 6303264.0}, {"date": "2020-11-19", "close": 0.042, "volume": 2281717.0}, {"date": "2020-11-20", "close": 0.043, "volume": 3926715.0}, {"date": "2020-11-23", "close": 0.041, "volume": 4192046.0}, {"date": "2020-11-24", "close": 0.041, "volume": 2607628.0}, {"date": "2020-11-25", "close": 0.038, "volume": 7389656.0}, {"date": "2020-11-26", "close": 0.038, "volume": 3332816.0}, {"date": "2020-11-27", "close": 0.04, "volume": 2068104.0}, {"date": "2020-11-30", "close": 0.039, "volume": 1469998.0}, {"date": "2020-12-01", "close": 0.038, "volume": 1786771.0}, {"date": "2020-12-02", "close": 0.038, "volume": 6292374.0}, {"date": "2020-12-03", "close": 0.039, "volume": 3286128.0}, {"date": "2020-12-04", "close": 0.039, "volume": 2322628.0}, {"date": "2020-12-07", "close": 0.042, "volume": 4606612.0}, {"date": "2020-12-08", "close": 0.042, "volume": 4231631.0}, {"date": "2020-12-09", "close": 0.043, "volume": 4616585.0}, {"date": "2020-12-10", "close": 0.042, "volume": 1064287.0}, {"date": "2020-12-11", "close": 0.044, "volume": 5857462.0}, {"date": "2020-12-14", "close": 0.053, "volume": 31401088.0}, {"date": "2020-12-15", "close": 0.05, "volume": 28348074.0}, {"date": "2020-12-16", "close": 0.062, "volume": 64804190.0}, {"date": "2020-12-17", "close": 0.056, "volume": 18142173.0}, {"date": "2020-12-18", "close": 0.053, "volume": 10911858.0}, {"date": "2020-12-21", "close": 0.061, "volume": 14364406.0}, {"date": "2020-12-22", "close": 0.057, "volume": 4627103.0}, {"date": "2020-12-23", "close": 0.055, "volume": 8318838.0}, {"date": "2020-12-24", "close": 0.056, "volume": 1893620.0}, {"date": "2020-12-29", "close": 0.054, "volume": 3018359.0}, {"date": "2020-12-30", "close": 0.052, "volume": 3866661.0}, {"date": "2020-12-31", "close": 0.055, "volume": 1876935.0}, {"date": "2021-01-04", "close": 0.053, "volume": 5649513.0}, {"date": "2021-01-05", "close": 0.053, "volume": 2856586.0}, {"date": "2021-01-06", "close": 0.054, "volume": 4308710.0}, {"date": "2021-01-07", "close": 0.062, "volume": 30293372.0}, {"date": "2021-01-08", "close": 0.065, "volume": 24310521.0}, {"date": "2021-01-11", "close": 0.063, "volume": 14794558.0}, {"date": "2021-01-12", "close": 0.058, "volume": 6904942.0}, {"date": "2021-01-13", "close": 0.064, "volume": 3280171.0}, {"date": "2021-01-14", "close": 0.063, "volume": 3739505.0}, {"date": "2021-01-15", "close": 0.066, "volume": 4908825.0}, {"date": "2021-01-20", "close": 0.062, "volume": 19208391.0}, {"date": "2021-01-21", "close": 0.06, "volume": 8820640.0}, {"date": "2021-01-22", "close": 0.061, "volume": 10693439.0}, {"date": "2021-01-25", "close": 0.069, "volume": 15602162.0}, {"date": "2021-01-27", "close": 0.063, "volume": 12813995.0}, {"date": "2021-01-28", "close": 0.063, "volume": 18961960.0}, {"date": "2021-01-29", "close": 0.058, "volume": 27481642.0}, {"date": "2021-02-01", "close": 0.053, "volume": 21506027.0}, {"date": "2021-02-02", "close": 0.057, "volume": 10431642.0}, {"date": "2021-02-03", "close": 0.057, "volume": 8070842.0}, {"date": "2021-02-04", "close": 0.06, "volume": 11957093.0}, {"date": "2021-02-05", "close": 0.059, "volume": 11153751.0}, {"date": "2021-02-08", "close": 0.06, "volume": 8359704.0}, {"date": "2021-02-09", "close": 0.062, "volume": 8897104.0}, {"date": "2021-02-10", "close": 0.061, "volume": 6966477.0}, {"date": "2021-02-11", "close": 0.06, "volume": 7078873.0}, {"date": "2021-02-12", "close": 0.06, "volume": 4600537.0}, {"date": "2021-02-15", "close": 0.062, "volume": 4909427.0}, {"date": "2021-02-16", "close": 0.063, "volume": 16494886.0}, {"date": "2021-02-17", "close": 0.061, "volume": 9902133.0}, {"date": "2021-02-18", "close": 0.059, "volume": 8592905.0}, {"date": "2021-02-19", "close": 0.057, "volume": 6855691.0}, {"date": "2021-02-22", "close": 0.059, "volume": 8930528.0}, {"date": "2021-02-23", "close": 0.059, "volume": 7959229.0}, {"date": "2021-02-24", "close": 0.058, "volume": 3487311.0}, {"date": "2021-02-25", "close": 0.058, "volume": 6085578.0}, {"date": "2021-02-26", "close": 0.058, "volume": 6557483.0}, {"date": "2021-03-01", "close": 0.057, "volume": 4210824.0}, {"date": "2021-03-02", "close": 0.055, "volume": 5385415.0}, {"date": "2021-03-03", "close": 0.055, "volume": 4473965.0}, {"date": "2021-03-04", "close": 0.052, "volume": 5135075.0}, {"date": "2021-03-05", "close": 0.054, "volume": 6583862.0}, {"date": "2021-03-08", "close": 0.051, "volume": 3759720.0}, {"date": "2021-03-09", "close": 0.051, "volume": 1254918.0}, {"date": "2021-03-10", "close": 0.051, "volume": 3471533.0}, {"date": "2021-03-11", "close": 0.051, "volume": 2658836.0}, {"date": "2021-03-12", "close": 0.054, "volume": 4299824.0}, {"date": "2021-03-15", "close": 0.056, "volume": 6292448.0}, {"date": "2021-03-16", "close": 0.055, "volume": 3357821.0}, {"date": "2021-03-17", "close": 0.055, "volume": 1439480.0}, {"date": "2021-03-18", "close": 0.058, "volume": 2485392.0}, {"date": "2021-03-19", "close": 0.058, "volume": 2831939.0}, {"date": "2021-03-22", "close": 0.059, "volume": 1550688.0}, {"date": "2021-03-23", "close": 0.059, "volume": 6330802.0}, {"date": "2021-03-24", "close": 0.057, "volume": 2289237.0}, {"date": "2021-03-25", "close": 0.057, "volume": 2684638.0}, {"date": "2021-03-26", "close": 0.057, "volume": 1519684.0}, {"date": "2021-03-29", "close": 0.057, "volume": 1328594.0}, {"date": "2021-03-30", "close": 0.057, "volume": 1969471.0}, {"date": "2021-03-31", "close": 0.059, "volume": 1712645.0}, {"date": "2021-04-01", "close": 0.06, "volume": 1801410.0}, {"date": "2021-04-06", "close": 0.062, "volume": 7918268.0}, {"date": "2021-04-07", "close": 0.061, "volume": 3097359.0}, {"date": "2021-04-08", "close": 0.06, "volume": 3690593.0}, {"date": "2021-04-09", "close": 0.062, "volume": 2205418.0}, {"date": "2021-04-12", "close": 0.063, "volume": 9502033.0}, {"date": "2021-04-13", "close": 0.062, "volume": 6555663.0}, {"date": "2021-04-14", "close": 0.063, "volume": 3523829.0}, {"date": "2021-04-15", "close": 0.061, "volume": 2606364.0}, {"date": "2021-04-16", "close": 0.063, "volume": 2278563.0}, {"date": "2021-04-19", "close": 0.065, "volume": 15293718.0}, {"date": "2021-04-20", "close": 0.063, "volume": 7468357.0}, {"date": "2021-04-21", "close": 0.064, "volume": 21433148.0}, {"date": "2021-04-22", "close": 0.078, "volume": 32905946.0}, {"date": "2021-04-23", "close": 0.071, "volume": 27946091.0}, {"date": "2021-04-26", "close": 0.084, "volume": 90932808.0}, {"date": "2021-04-27", "close": 0.084, "volume": 115774132.0}, {"date": "2021-04-28", "close": 0.085, "volume": 21491107.0}, {"date": "2021-04-29", "close": 0.105, "volume": 60041792.0}, {"date": "2021-04-30", "close": 0.105, "volume": 33482597.0}, {"date": "2021-05-03", "close": 0.1, "volume": 17163175.0}, {"date": "2021-05-04", "close": 0.13, "volume": 26286532.0}, {"date": "2021-05-05", "close": 0.125, "volume": 18884046.0}, {"date": "2021-05-06", "close": 0.115, "volume": 29196548.0}, {"date": "2021-05-07", "close": 0.115, "volume": 23477386.0}, {"date": "2021-05-10", "close": 0.115, "volume": 21322508.0}, {"date": "2021-05-11", "close": 0.115, "volume": 10109786.0}, {"date": "2021-05-12", "close": 0.11, "volume": 10149938.0}, {"date": "2021-05-13", "close": 0.11, "volume": 8388398.0}, {"date": "2021-05-14", "close": 0.12, "volume": 12586163.0}, {"date": "2021-05-17", "close": 0.115, "volume": 20337430.0}, {"date": "2021-05-18", "close": 0.115, "volume": 10895894.0}, {"date": "2021-05-19", "close": 0.11, "volume": 10949835.0}, {"date": "2021-05-20", "close": 0.105, "volume": 3549008.0}, {"date": "2021-05-21", "close": 0.105, "volume": 10443055.0}, {"date": "2021-05-24", "close": 0.1, "volume": 12570934.0}, {"date": "2021-05-25", "close": 0.096, "volume": 9623751.0}, {"date": "2021-05-26", "close": 0.1, "volume": 10278525.0}, {"date": "2021-05-27", "close": 0.105, "volume": 3359903.0}, {"date": "2021-05-28", "close": 0.11, "volume": 7529325.0}, {"date": "2021-05-31", "close": 0.11, "volume": 7451264.0}, {"date": "2021-06-01", "close": 0.105, "volume": 2663968.0}, {"date": "2021-06-02", "close": 0.115, "volume": 5688551.0}, {"date": "2021-06-03", "close": 0.12, "volume": 2761842.0}, {"date": "2021-06-04", "close": 0.13, "volume": 14706207.0}, {"date": "2021-06-07", "close": 0.135, "volume": 13786864.0}, {"date": "2021-06-08", "close": 0.13, "volume": 5149936.0}, {"date": "2021-06-09", "close": 0.135, "volume": 3822511.0}, {"date": "2021-06-10", "close": 0.13, "volume": 3542047.0}, {"date": "2021-06-11", "close": 0.15, "volume": 10984756.0}, {"date": "2021-06-15", "close": 0.155, "volume": 9006826.0}, {"date": "2021-06-16", "close": 0.14, "volume": 5178563.0}, {"date": "2021-06-17", "close": 0.135, "volume": 5154293.0}, {"date": "2021-06-18", "close": 0.14, "volume": 3741194.0}, {"date": "2021-06-21", "close": 0.14, "volume": 4170629.0}, {"date": "2021-06-22", "close": 0.13, "volume": 4224627.0}, {"date": "2021-06-23", "close": 0.135, "volume": 2909116.0}, {"date": "2021-06-24", "close": 0.13, "volume": 1291078.0}, {"date": "2021-06-25", "close": 0.13, "volume": 3356246.0}, {"date": "2021-06-28", "close": 0.135, "volume": 2685323.0}, {"date": "2021-06-29", "close": 0.135, "volume": 4845853.0}, {"date": "2021-06-30", "close": 0.15, "volume": 18201268.0}, {"date": "2021-07-01", "close": 0.145, "volume": 13168273.0}, {"date": "2021-07-02", "close": 0.14, "volume": 3983421.0}, {"date": "2021-07-05", "close": 0.145, "volume": 4942579.0}, {"date": "2021-07-06", "close": 0.13, "volume": 9206149.0}, {"date": "2021-07-07", "close": 0.12, "volume": 12655298.0}, {"date": "2021-07-08", "close": 0.125, "volume": 6475150.0}, {"date": "2021-07-09", "close": 0.125, "volume": 5723604.0}, {"date": "2021-07-12", "close": 0.12, "volume": 2926987.0}, {"date": "2021-07-13", "close": 0.115, "volume": 4644602.0}, {"date": "2021-07-14", "close": 0.12, "volume": 2447119.0}, {"date": "2021-07-15", "close": 0.13, "volume": 6678171.0}, {"date": "2021-07-16", "close": 0.125, "volume": 3156956.0}, {"date": "2021-07-19", "close": 0.125, "volume": 1988281.0}, {"date": "2021-07-20", "close": 0.12, "volume": 2918929.0}, {"date": "2021-07-21", "close": 0.12, "volume": 2781647.0}, {"date": "2021-07-22", "close": 0.13, "volume": 4669905.0}, {"date": "2021-07-23", "close": 0.13, "volume": 6101047.0}, {"date": "2021-07-26", "close": 0.135, "volume": 8464207.0}, {"date": "2021-07-27", "close": 0.13, "volume": 2234571.0}, {"date": "2021-07-28", "close": 0.125, "volume": 10592539.0}, {"date": "2021-07-29", "close": 0.125, "volume": 2861875.0}, {"date": "2021-07-30", "close": 0.125, "volume": 3672769.0}, {"date": "2021-08-02", "close": 0.12, "volume": 6437329.0}, {"date": "2021-08-03", "close": 0.11, "volume": 14981214.0}, {"date": "2021-08-04", "close": 0.105, "volume": 6009007.0}, {"date": "2021-08-05", "close": 0.11, "volume": 5757961.0}, {"date": "2021-08-06", "close": 0.105, "volume": 3973669.0}, {"date": "2021-08-09", "close": 0.1, "volume": 19944261.0}, {"date": "2021-08-10", "close": 0.098, "volume": 14754657.0}, {"date": "2021-08-11", "close": 0.1, "volume": 11721872.0}, {"date": "2021-08-12", "close": 0.1, "volume": 13206216.0}, {"date": "2021-08-13", "close": 0.1, "volume": 2192897.0}, {"date": "2021-08-16", "close": 0.097, "volume": 12933540.0}, {"date": "2021-08-17", "close": 0.09, "volume": 13385951.0}, {"date": "2021-08-18", "close": 0.083, "volume": 15217176.0}, {"date": "2021-08-19", "close": 0.099, "volume": 43029252.0}, {"date": "2021-08-20", "close": 0.08, "volume": 36009892.0}, {"date": "2021-08-23", "close": 0.074, "volume": 39384988.0}, {"date": "2021-08-24", "close": 0.071, "volume": 16246656.0}, {"date": "2021-08-25", "close": 0.077, "volume": 26689534.0}, {"date": "2021-08-26", "close": 0.084, "volume": 19809521.0}, {"date": "2021-08-27", "close": 0.08, "volume": 13675881.0}, {"date": "2021-08-30", "close": 0.081, "volume": 6387518.0}, {"date": "2021-08-31", "close": 0.082, "volume": 5599401.0}, {"date": "2021-09-01", "close": 0.078, "volume": 11052258.0}, {"date": "2021-09-02", "close": 0.078, "volume": 10946305.0}, {"date": "2021-09-03", "close": 0.078, "volume": 9216408.0}, {"date": "2021-09-06", "close": 0.083, "volume": 11309344.0}, {"date": "2021-09-07", "close": 0.083, "volume": 4672045.0}, {"date": "2021-09-08", "close": 0.089, "volume": 24852354.0}, {"date": "2021-09-09", "close": 0.085, "volume": 9127357.0}, {"date": "2021-09-10", "close": 0.092, "volume": 12235794.0}, {"date": "2021-09-13", "close": 0.09, "volume": 12539826.0}, {"date": "2021-09-14", "close": 0.088, "volume": 7955498.0}, {"date": "2021-09-15", "close": 0.083, "volume": 16148254.0}, {"date": "2021-09-16", "close": 0.077, "volume": 11313748.0}, {"date": "2021-09-17", "close": 0.055, "volume": 79969185.0}, {"date": "2021-09-20", "close": 0.049, "volume": 31979386.0}, {"date": "2021-09-21", "close": 0.048, "volume": 15144463.0}, {"date": "2021-09-22", "close": 0.05, "volume": 10768217.0}, {"date": "2021-09-23", "close": 0.055, "volume": 13114926.0}, {"date": "2021-09-24", "close": 0.053, "volume": 5161470.0}, {"date": "2021-09-27", "close": 0.057, "volume": 10563719.0}, {"date": "2021-09-28", "close": 0.053, "volume": 5821547.0}, {"date": "2021-09-29", "close": 0.054, "volume": 4925939.0}, {"date": "2021-09-30", "close": 0.052, "volume": 4791146.0}, {"date": "2021-10-01", "close": 0.05, "volume": 7221204.0}, {"date": "2021-10-04", "close": 0.049, "volume": 3889628.0}, {"date": "2021-10-05", "close": 0.049, "volume": 2585101.0}, {"date": "2021-10-06", "close": 0.048, "volume": 4196331.0}, {"date": "2021-10-07", "close": 0.048, "volume": 1137223.0}, {"date": "2021-10-08", "close": 0.049, "volume": 8271186.0}, {"date": "2021-10-11", "close": 0.05, "volume": 3245815.0}, {"date": "2021-10-12", "close": 0.048, "volume": 6064912.0}, {"date": "2021-10-13", "close": 0.048, "volume": 4490472.0}, {"date": "2021-10-14", "close": 0.05, "volume": 5772990.0}, {"date": "2021-10-15", "close": 0.051, "volume": 5594612.0}, {"date": "2021-10-18", "close": 0.05, "volume": 4799037.0}, {"date": "2021-10-19", "close": 0.049, "volume": 6205655.0}, {"date": "2021-10-20", "close": 0.05, "volume": 4501330.0}, {"date": "2021-10-21", "close": 0.049, "volume": 3892203.0}, {"date": "2021-10-22", "close": 0.048, "volume": 9831668.0}, {"date": "2021-10-25", "close": 0.048, "volume": 5314574.0}, {"date": "2021-10-26", "close": 0.046, "volume": 2835741.0}, {"date": "2021-10-27", "close": 0.045, "volume": 7918767.0}, {"date": "2021-10-28", "close": 0.044, "volume": 3005901.0}, {"date": "2021-10-29", "close": 0.045, "volume": 9277818.0}, {"date": "2021-11-01", "close": 0.046, "volume": 3814194.0}, {"date": "2021-11-02", "close": 0.045, "volume": 3608818.0}, {"date": "2021-11-03", "close": 0.044, "volume": 3019310.0}, {"date": "2021-11-04", "close": 0.045, "volume": 3155004.0}, {"date": "2021-11-05", "close": 0.045, "volume": 2859934.0}, {"date": "2021-11-08", "close": 0.044, "volume": 2482436.0}, {"date": "2021-11-09", "close": 0.042, "volume": 2250049.0}, {"date": "2021-11-10", "close": 0.043, "volume": 7114625.0}, {"date": "2021-11-11", "close": 0.052, "volume": 19239367.0}, {"date": "2021-11-12", "close": 0.05, "volume": 10129940.0}, {"date": "2021-11-15", "close": 0.05, "volume": 10641017.0}, {"date": "2021-11-16", "close": 0.048, "volume": 14441784.0}, {"date": "2021-11-17", "close": 0.048, "volume": 4971286.0}, {"date": "2021-11-18", "close": 0.049, "volume": 5573825.0}, {"date": "2021-11-19", "close": 0.049, "volume": 3974853.0}, {"date": "2021-11-22", "close": 0.049, "volume": 3860464.0}, {"date": "2021-11-23", "close": 0.051, "volume": 4953559.0}, {"date": "2021-11-24", "close": 0.048, "volume": 4159129.0}, {"date": "2021-11-25", "close": 0.049, "volume": 6658845.0}, {"date": "2021-11-26", "close": 0.048, "volume": 2495493.0}, {"date": "2021-11-29", "close": 0.047, "volume": 6307662.0}, {"date": "2021-11-30", "close": 0.046, "volume": 3439836.0}, {"date": "2021-12-01", "close": 0.044, "volume": 5859622.0}, {"date": "2021-12-02", "close": 0.043, "volume": 6812712.0}, {"date": "2021-12-03", "close": 0.041, "volume": 3671697.0}, {"date": "2021-12-06", "close": 0.044, "volume": 11665404.0}, {"date": "2021-12-07", "close": 0.042, "volume": 4665803.0}, {"date": "2021-12-10", "close": 0.039, "volume": 24540637.0}, {"date": "2021-12-13", "close": 0.038, "volume": 9483922.0}, {"date": "2021-12-14", "close": 0.037, "volume": 4886537.0}, {"date": "2021-12-15", "close": 0.036, "volume": 13542485.0}, {"date": "2021-12-16", "close": 0.039, "volume": 76229635.0}, {"date": "2021-12-17", "close": 0.038, "volume": 19026536.0}, {"date": "2021-12-20", "close": 0.037, "volume": 3637324.0}, {"date": "2021-12-21", "close": 0.038, "volume": 4990958.0}, {"date": "2021-12-22", "close": 0.038, "volume": 3498431.0}, {"date": "2021-12-23", "close": 0.039, "volume": 5643405.0}, {"date": "2021-12-24", "close": 0.039, "volume": 8075112.0}, {"date": "2021-12-29", "close": 0.039, "volume": 5007486.0}, {"date": "2021-12-30", "close": 0.043, "volume": 8088246.0}, {"date": "2021-12-31", "close": 0.043, "volume": 4753108.0}, {"date": "2022-01-04", "close": 0.046, "volume": 8230463.0}, {"date": "2022-01-05", "close": 0.05, "volume": 13376571.0}, {"date": "2022-01-06", "close": 0.047, "volume": 19942233.0}, {"date": "2022-01-07", "close": 0.044, "volume": 7678077.0}, {"date": "2022-01-10", "close": 0.047, "volume": 4435483.0}, {"date": "2022-01-11", "close": 0.047, "volume": 4742168.0}, {"date": "2022-01-12", "close": 0.046, "volume": 5330923.0}, {"date": "2022-01-13", "close": 0.049, "volume": 20999834.0}, {"date": "2022-01-14", "close": 0.047, "volume": 9095837.0}, {"date": "2022-01-17", "close": 0.047, "volume": 4095528.0}, {"date": "2022-01-18", "close": 0.046, "volume": 4564242.0}, {"date": "2022-01-19", "close": 0.045, "volume": 3803572.0}, {"date": "2022-01-20", "close": 0.047, "volume": 5573861.0}, {"date": "2022-01-21", "close": 0.044, "volume": 7206914.0}, {"date": "2022-01-24", "close": 0.043, "volume": 8439134.0}, {"date": "2022-01-25", "close": 0.042, "volume": 7531395.0}, {"date": "2022-01-27", "close": 0.038, "volume": 9733043.0}, {"date": "2022-01-28", "close": 0.041, "volume": 4395820.0}, {"date": "2022-01-31", "close": 0.039, "volume": 4060846.0}, {"date": "2022-02-01", "close": 0.041, "volume": 4367293.0}, {"date": "2022-02-02", "close": 0.041, "volume": 3926601.0}, {"date": "2022-02-03", "close": 0.042, "volume": 1966177.0}, {"date": "2022-02-04", "close": 0.041, "volume": 2704449.0}, {"date": "2022-02-07", "close": 0.043, "volume": 5769325.0}, {"date": "2022-02-08", "close": 0.044, "volume": 2044470.0}, {"date": "2022-02-09", "close": 0.044, "volume": 5112017.0}, {"date": "2022-02-10", "close": 0.043, "volume": 3704112.0}, {"date": "2022-02-11", "close": 0.042, "volume": 3821293.0}, {"date": "2022-02-14", "close": 0.04, "volume": 5058852.0}, {"date": "2022-02-15", "close": 0.04, "volume": 6209050.0}, {"date": "2022-02-16", "close": 0.043, "volume": 5041792.0}, {"date": "2022-02-17", "close": 0.041, "volume": 2154957.0}, {"date": "2022-02-18", "close": 0.041, "volume": 3739287.0}, {"date": "2022-02-21", "close": 0.04, "volume": 4312470.0}, {"date": "2022-02-22", "close": 0.039, "volume": 7373568.0}, {"date": "2022-02-23", "close": 0.042, "volume": 4411477.0}, {"date": "2022-02-24", "close": 0.038, "volume": 4739191.0}, {"date": "2022-02-25", "close": 0.038, "volume": 1918807.0}, {"date": "2022-02-28", "close": 0.037, "volume": 2506562.0}, {"date": "2022-03-01", "close": 0.038, "volume": 2495537.0}, {"date": "2022-03-02", "close": 0.04, "volume": 6376677.0}, {"date": "2022-03-03", "close": 0.041, "volume": 5753663.0}, {"date": "2022-03-04", "close": 0.039, "volume": 7227337.0}, {"date": "2022-03-07", "close": 0.039, "volume": 6941804.0}, {"date": "2022-03-08", "close": 0.039, "volume": 1466202.0}, {"date": "2022-03-09", "close": 0.04, "volume": 3394716.0}, {"date": "2022-03-10", "close": 0.039, "volume": 1251141.0}, {"date": "2022-03-11", "close": 0.04, "volume": 3534304.0}, {"date": "2022-03-14", "close": 0.039, "volume": 3359875.0}, {"date": "2022-03-15", "close": 0.037, "volume": 5556434.0}, {"date": "2022-03-16", "close": 0.038, "volume": 1589488.0}, {"date": "2022-03-17", "close": 0.038, "volume": 1364873.0}, {"date": "2022-03-18", "close": 0.039, "volume": 5481373.0}, {"date": "2022-03-21", "close": 0.039, "volume": 3444962.0}, {"date": "2022-03-22", "close": 0.039, "volume": 4184203.0}, {"date": "2022-03-23", "close": 0.04, "volume": 4564639.0}, {"date": "2022-03-24", "close": 0.043, "volume": 7738605.0}, {"date": "2022-03-25", "close": 0.042, "volume": 4600598.0}, {"date": "2022-03-28", "close": 0.042, "volume": 2498523.0}, {"date": "2022-03-29", "close": 0.046, "volume": 14923038.0}, {"date": "2022-03-30", "close": 0.046, "volume": 4551856.0}, {"date": "2022-03-31", "close": 0.056, "volume": 26812999.0}, {"date": "2022-04-01", "close": 0.068, "volume": 34923058.0}, {"date": "2022-04-04", "close": 0.071, "volume": 29357531.0}, {"date": "2022-04-05", "close": 0.065, "volume": 18650356.0}, {"date": "2022-04-06", "close": 0.069, "volume": 7239777.0}, {"date": "2022-04-07", "close": 0.064, "volume": 12270409.0}, {"date": "2022-04-08", "close": 0.065, "volume": 4473223.0}, {"date": "2022-04-11", "close": 0.06, "volume": 8102359.0}, {"date": "2022-04-12", "close": 0.054, "volume": 12660684.0}, {"date": "2022-04-13", "close": 0.061, "volume": 9474265.0}, {"date": "2022-04-14", "close": 0.059, "volume": 4667143.0}, {"date": "2022-04-19", "close": 0.061, "volume": 2815959.0}, {"date": "2022-04-20", "close": 0.06, "volume": 7704853.0}, {"date": "2022-04-21", "close": 0.061, "volume": 6878784.0}, {"date": "2022-04-22", "close": 0.059, "volume": 5956168.0}, {"date": "2022-04-26", "close": 0.057, "volume": 6536394.0}, {"date": "2022-04-27", "close": 0.054, "volume": 6113498.0}, {"date": "2022-04-28", "close": 0.055, "volume": 3967698.0}, {"date": "2022-04-29", "close": 0.057, "volume": 1956377.0}, {"date": "2022-05-02", "close": 0.055, "volume": 2327578.0}, {"date": "2022-05-03", "close": 0.054, "volume": 3359987.0}, {"date": "2022-05-04", "close": 0.053, "volume": 3154758.0}, {"date": "2022-05-05", "close": 0.053, "volume": 1540476.0}, {"date": "2022-05-06", "close": 0.052, "volume": 7736574.0}, {"date": "2022-05-09", "close": 0.044, "volume": 7400375.0}, {"date": "2022-05-10", "close": 0.041, "volume": 7816157.0}, {"date": "2022-05-11", "close": 0.042, "volume": 2933479.0}, {"date": "2022-05-12", "close": 0.04, "volume": 5077313.0}, {"date": "2022-05-13", "close": 0.042, "volume": 5406220.0}, {"date": "2022-05-16", "close": 0.041, "volume": 3720244.0}, {"date": "2022-05-17", "close": 0.044, "volume": 3500690.0}, {"date": "2022-05-18", "close": 0.047, "volume": 4986923.0}, {"date": "2022-05-19", "close": 0.046, "volume": 2813603.0}, {"date": "2022-05-20", "close": 0.046, "volume": 6543446.0}, {"date": "2022-05-23", "close": 0.043, "volume": 1952344.0}, {"date": "2022-05-24", "close": 0.041, "volume": 3906481.0}, {"date": "2022-05-25", "close": 0.042, "volume": 599090.0}, {"date": "2022-05-26", "close": 0.04, "volume": 4071384.0}, {"date": "2022-05-27", "close": 0.043, "volume": 1816990.0}, {"date": "2022-05-30", "close": 0.042, "volume": 2490634.0}, {"date": "2022-05-31", "close": 0.041, "volume": 2361477.0}, {"date": "2022-06-01", "close": 0.04, "volume": 3641920.0}, {"date": "2022-06-02", "close": 0.039, "volume": 1382883.0}, {"date": "2022-06-03", "close": 0.04, "volume": 1804768.0}, {"date": "2022-06-06", "close": 0.039, "volume": 2191857.0}, {"date": "2022-06-07", "close": 0.039, "volume": 4857406.0}, {"date": "2022-06-08", "close": 0.037, "volume": 2006855.0}, {"date": "2022-06-09", "close": 0.036, "volume": 3370257.0}, {"date": "2022-06-10", "close": 0.035, "volume": 4688364.0}, {"date": "2022-06-14", "close": 0.032, "volume": 12965426.0}, {"date": "2022-06-15", "close": 0.033, "volume": 5788946.0}, {"date": "2022-06-16", "close": 0.031, "volume": 2416286.0}, {"date": "2022-06-17", "close": 0.031, "volume": 3571428.0}, {"date": "2022-06-20", "close": 0.029, "volume": 2457235.0}, {"date": "2022-06-21", "close": 0.029, "volume": 2833862.0}, {"date": "2022-06-22", "close": 0.028, "volume": 8971019.0}, {"date": "2022-06-23", "close": 0.03, "volume": 2876258.0}, {"date": "2022-06-24", "close": 0.03, "volume": 3422613.0}, {"date": "2022-06-27", "close": 0.032, "volume": 3540129.0}, {"date": "2022-06-28", "close": 0.031, "volume": 2324484.0}, {"date": "2022-06-29", "close": 0.029, "volume": 3397086.0}, {"date": "2022-06-30", "close": 0.027, "volume": 8660808.0}, {"date": "2022-07-01", "close": 0.031, "volume": 1414312.0}, {"date": "2022-07-04", "close": 0.031, "volume": 1489965.0}, {"date": "2022-07-05", "close": 0.032, "volume": 414442.0}, {"date": "2022-07-06", "close": 0.029, "volume": 1405633.0}, {"date": "2022-07-07", "close": 0.029, "volume": 1433772.0}, {"date": "2022-07-08", "close": 0.032, "volume": 1836891.0}, {"date": "2022-07-11", "close": 0.029, "volume": 1584659.0}, {"date": "2022-07-12", "close": 0.029, "volume": 1660165.0}, {"date": "2022-07-13", "close": 0.029, "volume": 3743432.0}, {"date": "2022-07-14", "close": 0.03, "volume": 2557717.0}, {"date": "2022-07-15", "close": 0.029, "volume": 988165.0}, {"date": "2022-07-18", "close": 0.029, "volume": 1359804.0}, {"date": "2022-07-19", "close": 0.028, "volume": 3842969.0}, {"date": "2022-07-20", "close": 0.029, "volume": 3807405.0}, {"date": "2022-07-21", "close": 0.029, "volume": 1283421.0}, {"date": "2022-07-22", "close": 0.03, "volume": 1587238.0}, {"date": "2022-07-25", "close": 0.03, "volume": 296894.0}, {"date": "2022-07-26", "close": 0.03, "volume": 2861081.0}, {"date": "2022-07-27", "close": 0.03, "volume": 761992.0}, {"date": "2022-07-28", "close": 0.028, "volume": 3883092.0}, {"date": "2022-08-02", "close": 0.027, "volume": 7851679.0}, {"date": "2022-08-03", "close": 0.027, "volume": 1910713.0}, {"date": "2022-08-04", "close": 0.027, "volume": 1681757.0}, {"date": "2022-08-05", "close": 0.028, "volume": 3887541.0}, {"date": "2022-08-08", "close": 0.029, "volume": 1703480.0}, {"date": "2022-08-09", "close": 0.029, "volume": 991773.0}, {"date": "2022-08-10", "close": 0.034, "volume": 5018377.0}, {"date": "2022-08-11", "close": 0.033, "volume": 6339475.0}, {"date": "2022-08-12", "close": 0.032, "volume": 2638193.0}, {"date": "2022-08-15", "close": 0.032, "volume": 1223394.0}, {"date": "2022-08-16", "close": 0.029, "volume": 6482535.0}, {"date": "2022-08-17", "close": 0.029, "volume": 1979858.0}, {"date": "2022-08-18", "close": 0.027, "volume": 4008568.0}, {"date": "2022-08-19", "close": 0.027, "volume": 1043261.0}, {"date": "2022-08-22", "close": 0.027, "volume": 641182.0}, {"date": "2022-08-23", "close": 0.027, "volume": 1582736.0}, {"date": "2022-08-24", "close": 0.029, "volume": 6778513.0}, {"date": "2022-08-25", "close": 0.03, "volume": 3612674.0}, {"date": "2022-08-26", "close": 0.03, "volume": 740829.0}, {"date": "2022-08-29", "close": 0.028, "volume": 4245903.0}, {"date": "2022-08-30", "close": 0.029, "volume": 472963.0}, {"date": "2022-08-31", "close": 0.028, "volume": 790592.0}, {"date": "2022-09-01", "close": 0.0285, "volume": 267142.0}, {"date": "2022-09-02", "close": 0.028, "volume": 384086.0}, {"date": "2022-09-05", "close": 0.027, "volume": 6337738.0}, {"date": "2022-09-06", "close": 0.026, "volume": 1186018.0}, {"date": "2022-09-07", "close": 0.0265, "volume": 210731.0}, {"date": "2022-09-08", "close": 0.027, "volume": 1421286.0}, {"date": "2022-09-09", "close": 0.026, "volume": 4672997.0}, {"date": "2022-09-12", "close": 0.027, "volume": 1893794.0}, {"date": "2022-09-13", "close": 0.027, "volume": 646047.0}, {"date": "2022-09-14", "close": 0.028, "volume": 2758343.0}, {"date": "2022-09-15", "close": 0.028, "volume": 2776123.0}, {"date": "2022-09-16", "close": 0.026, "volume": 3458674.0}, {"date": "2022-09-20", "close": 0.028, "volume": 8476996.0}, {"date": "2022-09-21", "close": 0.028, "volume": 1887800.0}, {"date": "2022-09-23", "close": 0.029, "volume": 901918.0}, {"date": "2022-09-26", "close": 0.025, "volume": 3653818.0}, {"date": "2022-09-27", "close": 0.025, "volume": 367585.0}, {"date": "2022-09-28", "close": 0.023, "volume": 8216694.0}, {"date": "2022-09-29", "close": 0.024, "volume": 1515398.0}, {"date": "2022-09-30", "close": 0.023, "volume": 886174.0}, {"date": "2022-10-03", "close": 0.023, "volume": 1312875.0}, {"date": "2022-10-04", "close": 0.025, "volume": 1469241.0}, {"date": "2022-10-05", "close": 0.026, "volume": 1723693.0}, {"date": "2022-10-06", "close": 0.026, "volume": 726931.0}, {"date": "2022-10-07", "close": 0.026, "volume": 308107.0}, {"date": "2022-10-10", "close": 0.025, "volume": 777866.0}, {"date": "2022-10-11", "close": 0.025, "volume": 606844.0}, {"date": "2022-10-12", "close": 0.024, "volume": 2326609.0}, {"date": "2022-10-13", "close": 0.023, "volume": 1606245.0}, {"date": "2022-10-14", "close": 0.025, "volume": 2468127.0}, {"date": "2022-10-17", "close": 0.023, "volume": 843509.0}, {"date": "2022-10-18", "close": 0.023, "volume": 1657678.0}, {"date": "2022-10-19", "close": 0.025, "volume": 743817.0}, {"date": "2022-10-20", "close": 0.025, "volume": 1000001.0}, {"date": "2022-10-21", "close": 0.0245, "volume": 1559910.0}, {"date": "2022-10-24", "close": 0.024, "volume": 750179.0}, {"date": "2022-10-25", "close": 0.024, "volume": 1021339.0}, {"date": "2022-10-26", "close": 0.023, "volume": 953141.0}, {"date": "2022-10-27", "close": 0.023, "volume": 2821642.0}, {"date": "2022-10-28", "close": 0.021, "volume": 4888318.0}, {"date": "2022-10-31", "close": 0.021, "volume": 2267900.0}, {"date": "2022-11-01", "close": 0.022, "volume": 595288.0}, {"date": "2022-11-02", "close": 0.021, "volume": 1808959.0}, {"date": "2022-11-03", "close": 0.021, "volume": 846196.0}, {"date": "2022-11-04", "close": 0.02, "volume": 452782.0}, {"date": "2022-11-07", "close": 0.02, "volume": 1478362.0}, {"date": "2022-11-08", "close": 0.02, "volume": 300220.0}, {"date": "2022-11-09", "close": 0.022, "volume": 1428429.0}, {"date": "2022-11-10", "close": 0.022, "volume": 1005397.0}, {"date": "2022-11-11", "close": 0.027, "volume": 27328904.0}, {"date": "2022-11-14", "close": 0.025, "volume": 7013231.0}, {"date": "2022-11-15", "close": 0.024, "volume": 1637371.0}, {"date": "2022-11-16", "close": 0.025, "volume": 968402.0}, {"date": "2022-11-17", "close": 0.025, "volume": 295119.0}, {"date": "2022-11-18", "close": 0.028, "volume": 5140707.0}, {"date": "2022-11-21", "close": 0.025, "volume": 3354804.0}, {"date": "2022-11-22", "close": 0.027, "volume": 1564042.0}, {"date": "2022-11-23", "close": 0.026, "volume": 2447525.0}, {"date": "2022-11-24", "close": 0.027, "volume": 1002396.0}, {"date": "2022-11-25", "close": 0.027, "volume": 665884.0}, {"date": "2022-11-28", "close": 0.026, "volume": 2076396.0}, {"date": "2022-11-29", "close": 0.023, "volume": 3489595.0}, {"date": "2022-11-30", "close": 0.025, "volume": 339502.0}, {"date": "2022-12-01", "close": 0.025, "volume": 600633.0}, {"date": "2022-12-02", "close": 0.024, "volume": 655537.0}, {"date": "2022-12-05", "close": 0.024, "volume": 1257973.0}, {"date": "2022-12-06", "close": 0.024, "volume": 1220908.0}, {"date": "2022-12-07", "close": 0.024, "volume": 2470649.0}, {"date": "2022-12-08", "close": 0.025, "volume": 2341290.0}, {"date": "2022-12-09", "close": 0.024, "volume": 1019550.0}, {"date": "2022-12-12", "close": 0.024, "volume": 503812.0}, {"date": "2022-12-13", "close": 0.024, "volume": 428227.0}, {"date": "2022-12-14", "close": 0.024, "volume": 2324865.0}, {"date": "2022-12-15", "close": 0.023, "volume": 1151879.0}, {"date": "2022-12-16", "close": 0.023, "volume": 806873.0}, {"date": "2022-12-19", "close": 0.024, "volume": 1653372.0}, {"date": "2022-12-20", "close": 0.023, "volume": 482794.0}, {"date": "2022-12-21", "close": 0.023, "volume": 794394.0}, {"date": "2022-12-22", "close": 0.023, "volume": 611815.0}, {"date": "2022-12-23", "close": 0.023, "volume": 1240718.0}, {"date": "2022-12-28", "close": 0.023, "volume": 2508746.0}, {"date": "2022-12-29", "close": 0.024, "volume": 73739.0}, {"date": "2022-12-30", "close": 0.023, "volume": 1059181.0}, {"date": "2023-01-03", "close": 0.023, "volume": 300000.0}, {"date": "2023-01-04", "close": 0.024, "volume": 1352318.0}, {"date": "2023-01-05", "close": 0.023, "volume": 207004.0}, {"date": "2023-01-06", "close": 0.025, "volume": 120955.0}, {"date": "2023-01-09", "close": 0.026, "volume": 967718.0}, {"date": "2023-01-10", "close": 0.025, "volume": 706748.0}, {"date": "2023-01-11", "close": 0.025, "volume": 2681929.0}, {"date": "2023-01-12", "close": 0.028, "volume": 742917.0}, {"date": "2023-01-13", "close": 0.028, "volume": 372461.0}, {"date": "2023-01-16", "close": 0.028, "volume": 2967199.0}, {"date": "2023-01-17", "close": 0.027, "volume": 2798529.0}, {"date": "2023-01-18", "close": 0.027, "volume": 534800.0}, {"date": "2023-01-19", "close": 0.027, "volume": 692794.0}, {"date": "2023-01-20", "close": 0.028, "volume": 1221309.0}, {"date": "2023-01-23", "close": 0.028, "volume": 1661115.0}, {"date": "2023-01-24", "close": 0.028, "volume": 1577197.0}, {"date": "2023-01-25", "close": 0.027, "volume": 364680.0}, {"date": "2023-01-27", "close": 0.028, "volume": 1236017.0}, {"date": "2023-01-30", "close": 0.027, "volume": 858410.0}, {"date": "2023-01-31", "close": 0.027, "volume": 1362685.0}, {"date": "2023-02-01", "close": 0.026, "volume": 654096.0}, {"date": "2023-02-02", "close": 0.026, "volume": 1762964.0}, {"date": "2023-02-03", "close": 0.026, "volume": 867283.0}, {"date": "2023-02-06", "close": 0.025, "volume": 520163.0}, {"date": "2023-02-07", "close": 0.025, "volume": 2629575.0}, {"date": "2023-02-08", "close": 0.024, "volume": 690409.0}, {"date": "2023-02-09", "close": 0.024, "volume": 1292519.0}, {"date": "2023-02-10", "close": 0.024, "volume": 1055554.0}, {"date": "2023-02-13", "close": 0.024, "volume": 572158.0}, {"date": "2023-02-14", "close": 0.025, "volume": 603946.0}, {"date": "2023-02-15", "close": 0.024, "volume": 2837618.0}, {"date": "2023-02-16", "close": 0.024, "volume": 933115.0}, {"date": "2023-02-17", "close": 0.025, "volume": 372925.0}, {"date": "2023-02-20", "close": 0.024, "volume": 298585.0}, {"date": "2023-02-21", "close": 0.024, "volume": 318029.0}, {"date": "2023-02-23", "close": 0.024, "volume": 1375002.0}, {"date": "2023-02-24", "close": 0.023, "volume": 1522150.0}, {"date": "2023-02-27", "close": 0.023, "volume": 1484542.0}, {"date": "2023-02-28", "close": 0.022, "volume": 982916.0}, {"date": "2023-03-01", "close": 0.0215, "volume": 7042799.0}, {"date": "2023-03-02", "close": 0.023, "volume": 701894.0}, {"date": "2023-03-03", "close": 0.022, "volume": 292538.0}, {"date": "2023-03-06", "close": 0.024, "volume": 2850215.0}, {"date": "2023-03-07", "close": 0.023, "volume": 775644.0}, {"date": "2023-03-08", "close": 0.022, "volume": 193315.0}, {"date": "2023-03-09", "close": 0.022, "volume": 372130.0}, {"date": "2023-03-10", "close": 0.022, "volume": 455213.0}, {"date": "2023-03-13", "close": 0.022, "volume": 950788.0}, {"date": "2023-03-15", "close": 0.022, "volume": 721835.0}, {"date": "2023-03-16", "close": 0.022, "volume": 2582214.0}, {"date": "2023-03-17", "close": 0.021, "volume": 383421.0}, {"date": "2023-03-20", "close": 0.021, "volume": 578442.0}, {"date": "2023-03-21", "close": 0.02, "volume": 1871081.0}, {"date": "2023-03-22", "close": 0.02, "volume": 2336120.0}, {"date": "2023-03-23", "close": 0.02, "volume": 292507.0}, {"date": "2023-03-24", "close": 0.02, "volume": 764181.0}, {"date": "2023-03-27", "close": 0.02, "volume": 1932642.0}, {"date": "2023-03-28", "close": 0.02, "volume": 1543470.0}, {"date": "2023-03-29", "close": 0.021, "volume": 348303.0}, {"date": "2023-03-30", "close": 0.021, "volume": 761890.0}, {"date": "2023-03-31", "close": 0.0205, "volume": 4196454.0}, {"date": "2023-04-03", "close": 0.019, "volume": 609002.0}, {"date": "2023-04-04", "close": 0.018, "volume": 1526519.0}, {"date": "2023-04-05", "close": 0.017, "volume": 5759509.0}, {"date": "2023-04-06", "close": 0.017, "volume": 1651543.0}, {"date": "2023-04-11", "close": 0.0175, "volume": 2477765.0}, {"date": "2023-04-12", "close": 0.016, "volume": 3936950.0}, {"date": "2023-04-13", "close": 0.018, "volume": 2736358.0}, {"date": "2023-04-14", "close": 0.019, "volume": 3457974.0}, {"date": "2023-04-17", "close": 0.02, "volume": 1412867.0}, {"date": "2023-04-18", "close": 0.022, "volume": 4911846.0}, {"date": "2023-04-19", "close": 0.023, "volume": 4763826.0}, {"date": "2023-04-20", "close": 0.022, "volume": 3910076.0}, {"date": "2023-04-21", "close": 0.023, "volume": 3445930.0}, {"date": "2023-04-24", "close": 0.021, "volume": 1391145.0}, {"date": "2023-04-26", "close": 0.018, "volume": 1494244.0}, {"date": "2023-04-27", "close": 0.018, "volume": 1260832.0}, {"date": "2023-04-28", "close": 0.019, "volume": 757214.0}, {"date": "2023-05-01", "close": 0.017, "volume": 2585746.0}, {"date": "2023-05-02", "close": 0.017, "volume": 1258411.0}, {"date": "2023-05-04", "close": 0.018, "volume": 3968691.0}, {"date": "2023-05-05", "close": 0.018, "volume": 330860.0}, {"date": "2023-05-09", "close": 0.018, "volume": 3619670.0}, {"date": "2023-05-10", "close": 0.018, "volume": 539092.0}, {"date": "2023-05-11", "close": 0.018, "volume": 297468.0}, {"date": "2023-05-12", "close": 0.018, "volume": 4247403.0}, {"date": "2023-05-15", "close": 0.018, "volume": 4458524.0}, {"date": "2023-05-16", "close": 0.016, "volume": 1337976.0}, {"date": "2023-05-17", "close": 0.016, "volume": 655121.0}, {"date": "2023-05-18", "close": 0.017, "volume": 989827.0}, {"date": "2023-05-19", "close": 0.019, "volume": 7493054.0}, {"date": "2023-05-22", "close": 0.02, "volume": 6525757.0}, {"date": "2023-05-25", "close": 0.017, "volume": 8076239.0}, {"date": "2023-05-26", "close": 0.017, "volume": 2070250.0}, {"date": "2023-05-29", "close": 0.017, "volume": 5876267.0}, {"date": "2023-05-30", "close": 0.016, "volume": 3362834.0}, {"date": "2023-05-31", "close": 0.015, "volume": 15785483.0}, {"date": "2023-06-01", "close": 0.017, "volume": 1689653.0}, {"date": "2023-06-02", "close": 0.016, "volume": 2113939.0}, {"date": "2023-06-05", "close": 0.016, "volume": 960381.0}, {"date": "2023-06-06", "close": 0.016, "volume": 128334.0}, {"date": "2023-06-07", "close": 0.015, "volume": 3659343.0}, {"date": "2023-06-08", "close": 0.015, "volume": 2064962.0}, {"date": "2023-06-09", "close": 0.015, "volume": 6746712.0}, {"date": "2023-06-13", "close": 0.015, "volume": 3011419.0}, {"date": "2023-06-14", "close": 0.0145, "volume": 1521728.0}, {"date": "2023-06-15", "close": 0.014, "volume": 642274.0}, {"date": "2023-06-16", "close": 0.014, "volume": 7973772.0}, {"date": "2023-06-19", "close": 0.014, "volume": 1256808.0}, {"date": "2023-06-20", "close": 0.015, "volume": 2945903.0}, {"date": "2023-06-21", "close": 0.014, "volume": 1260391.0}, {"date": "2023-06-22", "close": 0.014, "volume": 1197973.0}, {"date": "2023-06-23", "close": 0.015, "volume": 1816433.0}, {"date": "2023-06-26", "close": 0.014, "volume": 1747018.0}, {"date": "2023-06-27", "close": 0.014, "volume": 2406961.0}, {"date": "2023-06-28", "close": 0.014, "volume": 2700771.0}, {"date": "2023-06-29", "close": 0.014, "volume": 1802445.0}, {"date": "2023-06-30", "close": 0.014, "volume": 5431932.0}, {"date": "2023-07-03", "close": 0.014, "volume": 5809458.0}, {"date": "2023-07-04", "close": 0.014, "volume": 508157.0}, {"date": "2023-07-06", "close": 0.014, "volume": 729959.0}, {"date": "2023-07-07", "close": 0.014, "volume": 92472.0}, {"date": "2023-07-10", "close": 0.015, "volume": 796467.0}, {"date": "2023-07-11", "close": 0.014, "volume": 61968.0}, {"date": "2023-07-12", "close": 0.014, "volume": 533829.0}, {"date": "2023-07-13", "close": 0.014, "volume": 592786.0}, {"date": "2023-07-14", "close": 0.014, "volume": 799000.0}, {"date": "2023-07-17", "close": 0.014, "volume": 850036.0}, {"date": "2023-07-18", "close": 0.014, "volume": 429963.0}, {"date": "2023-07-19", "close": 0.014, "volume": 3140188.0}, {"date": "2023-07-20", "close": 0.014, "volume": 1409832.0}, {"date": "2023-07-21", "close": 0.015, "volume": 431417.0}, {"date": "2023-07-24", "close": 0.015, "volume": 1058777.0}, {"date": "2023-07-25", "close": 0.015, "volume": 241626.0}, {"date": "2023-07-26", "close": 0.014, "volume": 630631.0}, {"date": "2023-07-27", "close": 0.015, "volume": 1363494.0}, {"date": "2023-07-28", "close": 0.014, "volume": 740098.0}, {"date": "2023-07-31", "close": 0.014, "volume": 467475.0}, {"date": "2023-08-01", "close": 0.015, "volume": 11498604.0}, {"date": "2023-08-02", "close": 0.015, "volume": 2969969.0}, {"date": "2023-08-03", "close": 0.014, "volume": 2353270.0}, {"date": "2023-08-04", "close": 0.015, "volume": 1532478.0}, {"date": "2023-08-07", "close": 0.014, "volume": 741700.0}, {"date": "2023-08-08", "close": 0.014, "volume": 49000.0}, {"date": "2023-08-09", "close": 0.014, "volume": 1878219.0}, {"date": "2023-08-11", "close": 0.014, "volume": 1986379.0}, {"date": "2023-08-14", "close": 0.014, "volume": 1243256.0}, {"date": "2023-08-15", "close": 0.014, "volume": 1205447.0}, {"date": "2023-08-16", "close": 0.0135, "volume": 1058779.0}, {"date": "2023-08-17", "close": 0.014, "volume": 2919924.0}, {"date": "2023-08-18", "close": 0.014, "volume": 575499.0}, {"date": "2023-08-21", "close": 0.014, "volume": 432701.0}, {"date": "2023-08-22", "close": 0.014, "volume": 7101.0}, {"date": "2023-08-23", "close": 0.014, "volume": 911500.0}, {"date": "2023-08-24", "close": 0.014, "volume": 433268.0}, {"date": "2023-08-25", "close": 0.014, "volume": 375070.0}, {"date": "2023-08-28", "close": 0.014, "volume": 1296052.0}, {"date": "2023-08-29", "close": 0.013, "volume": 662658.0}, {"date": "2023-08-30", "close": 0.013, "volume": 247210.0}, {"date": "2023-08-31", "close": 0.013, "volume": 577878.0}, {"date": "2023-09-01", "close": 0.013, "volume": 941970.0}, {"date": "2023-09-04", "close": 0.012, "volume": 2003457.0}, {"date": "2023-09-05", "close": 0.012, "volume": 645099.0}, {"date": "2023-09-06", "close": 0.012, "volume": 3810266.0}, {"date": "2023-09-07", "close": 0.012, "volume": 1242727.0}, {"date": "2023-09-08", "close": 0.013, "volume": 1924910.0}, {"date": "2023-09-11", "close": 0.013, "volume": 559130.0}, {"date": "2023-09-12", "close": 0.013, "volume": 652371.0}, {"date": "2023-09-13", "close": 0.012, "volume": 11163.0}, {"date": "2023-09-14", "close": 0.011, "volume": 1658071.0}, {"date": "2023-09-15", "close": 0.012, "volume": 276774.0}, {"date": "2023-09-18", "close": 0.012, "volume": 622504.0}, {"date": "2023-09-19", "close": 0.01, "volume": 2220699.0}, {"date": "2023-09-20", "close": 0.011, "volume": 2099172.0}, {"date": "2023-09-21", "close": 0.011, "volume": 744017.0}, {"date": "2023-09-22", "close": 0.01, "volume": 219496.0}, {"date": "2023-09-25", "close": 0.012, "volume": 2331907.0}, {"date": "2023-09-26", "close": 0.012, "volume": 401429.0}, {"date": "2023-09-27", "close": 0.01, "volume": 1254367.0}, {"date": "2023-09-28", "close": 0.01, "volume": 421289.0}, {"date": "2023-09-29", "close": 0.01, "volume": 115999.0}, {"date": "2023-10-02", "close": 0.011, "volume": 1318396.0}, {"date": "2023-10-03", "close": 0.011, "volume": 144997.0}, {"date": "2023-10-04", "close": 0.01, "volume": 4048615.0}, {"date": "2023-10-05", "close": 0.009, "volume": 1175196.0}, {"date": "2023-10-06", "close": 0.011, "volume": 1415448.0}, {"date": "2023-10-09", "close": 0.01, "volume": 112917.0}, {"date": "2023-10-10", "close": 0.01, "volume": 1412.0}, {"date": "2023-10-11", "close": 0.01, "volume": 3355384.0}, {"date": "2023-10-12", "close": 0.01, "volume": 923047.0}, {"date": "2023-10-13", "close": 0.01, "volume": 2355229.0}, {"date": "2023-10-16", "close": 0.009, "volume": 161274.0}, {"date": "2023-10-17", "close": 0.01, "volume": 1465113.0}, {"date": "2023-10-18", "close": 0.01, "volume": 78310.0}, {"date": "2023-10-19", "close": 0.011, "volume": 355271.0}, {"date": "2023-10-20", "close": 0.01, "volume": 1817185.0}, {"date": "2023-10-23", "close": 0.009, "volume": 2232132.0}, {"date": "2023-10-24", "close": 0.01, "volume": 1152720.0}, {"date": "2023-10-25", "close": 0.0095, "volume": 100000.0}, {"date": "2023-10-26", "close": 0.009, "volume": 299940.0}, {"date": "2023-10-27", "close": 0.01, "volume": 274069.0}, {"date": "2023-10-30", "close": 0.0095, "volume": 1827173.0}, {"date": "2023-10-31", "close": 0.009, "volume": 1220904.0}, {"date": "2023-11-01", "close": 0.009, "volume": 2035631.0}, {"date": "2023-11-02", "close": 0.009, "volume": 1742606.0}, {"date": "2023-11-03", "close": 0.009, "volume": 931771.0}, {"date": "2023-11-06", "close": 0.009, "volume": 481400.0}, {"date": "2023-11-07", "close": 0.01, "volume": 2833132.0}, {"date": "2023-11-08", "close": 0.01, "volume": 667725.0}, {"date": "2023-11-09", "close": 0.009, "volume": 9546705.0}, {"date": "2023-11-10", "close": 0.01, "volume": 4111264.0}, {"date": "2023-11-13", "close": 0.011, "volume": 3719655.0}, {"date": "2023-11-14", "close": 0.011, "volume": 1319037.0}, {"date": "2023-11-15", "close": 0.011, "volume": 387037.0}, {"date": "2023-11-16", "close": 0.011, "volume": 275469.0}, {"date": "2023-11-17", "close": 0.011, "volume": 352754.0}, {"date": "2023-11-20", "close": 0.011, "volume": 1386368.0}, {"date": "2023-11-21", "close": 0.011, "volume": 764785.0}, {"date": "2023-11-22", "close": 0.01, "volume": 18192.0}, {"date": "2023-11-23", "close": 0.0115, "volume": 3257691.0}, {"date": "2023-11-24", "close": 0.0105, "volume": 275800.0}, {"date": "2023-11-27", "close": 0.01, "volume": 42261.0}, {"date": "2023-11-28", "close": 0.011, "volume": 304637.0}, {"date": "2023-11-29", "close": 0.011, "volume": 12197043.0}, {"date": "2023-11-30", "close": 0.011, "volume": 4905494.0}, {"date": "2023-12-01", "close": 0.011, "volume": 739800.0}, {"date": "2023-12-04", "close": 0.0115, "volume": 1003271.0}, {"date": "2023-12-05", "close": 0.011, "volume": 560044.0}, {"date": "2023-12-06", "close": 0.011, "volume": 4148521.0}, {"date": "2023-12-07", "close": 0.011, "volume": 65004.0}, {"date": "2023-12-08", "close": 0.01, "volume": 731208.0}, {"date": "2023-12-11", "close": 0.01, "volume": 1532080.0}, {"date": "2023-12-12", "close": 0.01, "volume": 1145458.0}, {"date": "2023-12-15", "close": 0.008, "volume": 6863789.0}, {"date": "2023-12-18", "close": 0.008, "volume": 1371032.0}, {"date": "2023-12-19", "close": 0.008, "volume": 1834527.0}, {"date": "2023-12-20", "close": 0.008, "volume": 15880795.0}, {"date": "2023-12-21", "close": 0.007, "volume": 32342661.0}, {"date": "2023-12-22", "close": 0.007, "volume": 5605800.0}, {"date": "2023-12-27", "close": 0.007, "volume": 6075617.0}, {"date": "2023-12-28", "close": 0.007, "volume": 4984069.0}, {"date": "2023-12-29", "close": 0.007, "volume": 15873613.0}, {"date": "2024-01-02", "close": 0.007, "volume": 295365.0}, {"date": "2024-01-03", "close": 0.008, "volume": 931980.0}, {"date": "2024-01-04", "close": 0.0075, "volume": 5504426.0}, {"date": "2024-01-05", "close": 0.007, "volume": 1520302.0}, {"date": "2024-01-08", "close": 0.0075, "volume": 1754210.0}, {"date": "2024-01-09", "close": 0.007, "volume": 379000.0}, {"date": "2024-01-10", "close": 0.008, "volume": 9474353.0}, {"date": "2024-01-11", "close": 0.007, "volume": 790505.0}, {"date": "2024-01-12", "close": 0.008, "volume": 175153.0}, {"date": "2024-01-15", "close": 0.007, "volume": 503304.0}, {"date": "2024-01-16", "close": 0.008, "volume": 14511379.0}, {"date": "2024-01-17", "close": 0.007, "volume": 7095081.0}, {"date": "2024-01-18", "close": 0.009, "volume": 2609145.0}, {"date": "2024-01-19", "close": 0.009, "volume": 2921264.0}, {"date": "2024-01-22", "close": 0.008, "volume": 8206893.0}, {"date": "2024-01-23", "close": 0.008, "volume": 4757684.0}, {"date": "2024-01-24", "close": 0.008, "volume": 5942945.0}, {"date": "2024-01-25", "close": 0.007, "volume": 1425044.0}, {"date": "2024-01-29", "close": 0.008, "volume": 10282369.0}, {"date": "2024-01-30", "close": 0.009, "volume": 25647536.0}, {"date": "2024-01-31", "close": 0.01, "volume": 12103502.0}, {"date": "2024-02-01", "close": 0.009, "volume": 4637820.0}, {"date": "2024-02-02", "close": 0.008, "volume": 2165591.0}, {"date": "2024-02-05", "close": 0.008, "volume": 2525651.0}, {"date": "2024-02-06", "close": 0.009, "volume": 700275.0}, {"date": "2024-02-07", "close": 0.0085, "volume": 2176246.0}, {"date": "2024-02-08", "close": 0.008, "volume": 141607.0}, {"date": "2024-02-09", "close": 0.014, "volume": 155370390.0}, {"date": "2024-02-12", "close": 0.012, "volume": 43768906.0}, {"date": "2024-02-13", "close": 0.014, "volume": 22159269.0}, {"date": "2024-02-14", "close": 0.013, "volume": 10008612.0}, {"date": "2024-02-15", "close": 0.014, "volume": 1565837.0}, {"date": "2024-02-16", "close": 0.015, "volume": 15358947.0}, {"date": "2024-02-19", "close": 0.017, "volume": 23851298.0}, {"date": "2024-02-20", "close": 0.015, "volume": 14838661.0}, {"date": "2024-02-21", "close": 0.015, "volume": 19291923.0}, {"date": "2024-02-22", "close": 0.015, "volume": 2328192.0}, {"date": "2024-02-23", "close": 0.014, "volume": 6518280.0}, {"date": "2024-02-26", "close": 0.016, "volume": 7269187.0}, {"date": "2024-02-27", "close": 0.017, "volume": 16153880.0}, {"date": "2024-02-28", "close": 0.018, "volume": 14166706.0}, {"date": "2024-02-29", "close": 0.017, "volume": 9545736.0}, {"date": "2024-03-01", "close": 0.02, "volume": 29351159.0}, {"date": "2024-03-04", "close": 0.021, "volume": 15940957.0}, {"date": "2024-03-05", "close": 0.024, "volume": 35340631.0}, {"date": "2024-03-06", "close": 0.022, "volume": 13845838.0}, {"date": "2024-03-07", "close": 0.024, "volume": 15759844.0}, {"date": "2024-03-08", "close": 0.023, "volume": 44327959.0}, {"date": "2024-03-11", "close": 0.021, "volume": 13780930.0}, {"date": "2024-03-12", "close": 0.018, "volume": 27507930.0}, {"date": "2024-03-13", "close": 0.017, "volume": 9295970.0}, {"date": "2024-03-14", "close": 0.02, "volume": 9769007.0}, {"date": "2024-03-15", "close": 0.021, "volume": 10861688.0}, {"date": "2024-03-18", "close": 0.02, "volume": 3757000.0}, {"date": "2024-03-19", "close": 0.02, "volume": 5675666.0}, {"date": "2024-03-20", "close": 0.019, "volume": 5524959.0}, {"date": "2024-03-21", "close": 0.019, "volume": 1001167.0}, {"date": "2024-03-22", "close": 0.019, "volume": 4563733.0}, {"date": "2024-03-25", "close": 0.023, "volume": 14907221.0}, {"date": "2024-03-26", "close": 0.023, "volume": 7616031.0}, {"date": "2024-03-27", "close": 0.023, "volume": 4210552.0}, {"date": "2024-03-28", "close": 0.022, "volume": 2391672.0}, {"date": "2024-04-02", "close": 0.023, "volume": 5396591.0}, {"date": "2024-04-03", "close": 0.022, "volume": 1505631.0}, {"date": "2024-04-04", "close": 0.021, "volume": 7125229.0}, {"date": "2024-04-05", "close": 0.0225, "volume": 1848048.0}, {"date": "2024-04-08", "close": 0.021, "volume": 2991391.0}, {"date": "2024-04-09", "close": 0.021, "volume": 3042495.0}, {"date": "2024-04-10", "close": 0.023, "volume": 13746620.0}, {"date": "2024-04-11", "close": 0.024, "volume": 3326282.0}, {"date": "2024-04-12", "close": 0.028, "volume": 21062364.0}, {"date": "2024-04-15", "close": 0.025, "volume": 8169002.0}, {"date": "2024-04-16", "close": 0.027, "volume": 9677272.0}, {"date": "2024-04-17", "close": 0.023, "volume": 24847343.0}, {"date": "2024-04-18", "close": 0.022, "volume": 6665505.0}, {"date": "2024-04-19", "close": 0.022, "volume": 6591121.0}, {"date": "2024-04-22", "close": 0.022, "volume": 1824324.0}, {"date": "2024-04-23", "close": 0.021, "volume": 1955161.0}, {"date": "2024-04-24", "close": 0.021, "volume": 848906.0}, {"date": "2024-04-26", "close": 0.02, "volume": 5602539.0}, {"date": "2024-04-29", "close": 0.02, "volume": 1939954.0}, {"date": "2024-04-30", "close": 0.02, "volume": 3452463.0}, {"date": "2024-05-01", "close": 0.021, "volume": 2649456.0}, {"date": "2024-05-02", "close": 0.02, "volume": 1493680.0}, {"date": "2024-05-03", "close": 0.02, "volume": 1829973.0}, {"date": "2024-05-06", "close": 0.021, "volume": 4148267.0}, {"date": "2024-05-07", "close": 0.019, "volume": 2468345.0}, {"date": "2024-05-08", "close": 0.022, "volume": 5097469.0}, {"date": "2024-05-09", "close": 0.02, "volume": 1822038.0}, {"date": "2024-05-10", "close": 0.021, "volume": 2325498.0}, {"date": "2024-05-13", "close": 0.022, "volume": 2564596.0}, {"date": "2024-05-14", "close": 0.022, "volume": 579856.0}, {"date": "2024-05-15", "close": 0.022, "volume": 1249797.0}, {"date": "2024-05-16", "close": 0.021, "volume": 3353115.0}, {"date": "2024-05-17", "close": 0.021, "volume": 1048925.0}, {"date": "2024-05-20", "close": 0.023, "volume": 9334486.0}, {"date": "2024-05-21", "close": 0.022, "volume": 2401115.0}, {"date": "2024-05-22", "close": 0.022, "volume": 4947679.0}, {"date": "2024-05-23", "close": 0.024, "volume": 15967582.0}, {"date": "2024-05-24", "close": 0.024, "volume": 8284794.0}, {"date": "2024-05-27", "close": 0.026, "volume": 10836551.0}, {"date": "2024-05-28", "close": 0.027, "volume": 6801889.0}, {"date": "2024-05-29", "close": 0.028, "volume": 19680776.0}, {"date": "2024-05-30", "close": 0.025, "volume": 6841486.0}, {"date": "2024-05-31", "close": 0.026, "volume": 21296344.0}, {"date": "2024-06-03", "close": 0.027, "volume": 13053724.0}, {"date": "2024-06-04", "close": 0.027, "volume": 4220381.0}, {"date": "2024-06-05", "close": 0.026, "volume": 11380085.0}, {"date": "2024-06-06", "close": 0.027, "volume": 4486927.0}, {"date": "2024-06-07", "close": 0.025, "volume": 3488295.0}, {"date": "2024-06-11", "close": 0.026, "volume": 8446706.0}, {"date": "2024-06-12", "close": 0.025, "volume": 4656069.0}, {"date": "2024-06-13", "close": 0.025, "volume": 3489876.0}, {"date": "2024-06-14", "close": 0.026, "volume": 4250178.0}, {"date": "2024-06-17", "close": 0.027, "volume": 6714764.0}, {"date": "2024-06-18", "close": 0.027, "volume": 2791131.0}, {"date": "2024-06-19", "close": 0.027, "volume": 3291320.0}, {"date": "2024-06-20", "close": 0.024, "volume": 4972620.0}, {"date": "2024-06-21", "close": 0.024, "volume": 4884634.0}, {"date": "2024-06-24", "close": 0.023, "volume": 4645801.0}, {"date": "2024-06-25", "close": 0.021, "volume": 2893602.0}, {"date": "2024-06-26", "close": 0.022, "volume": 2816536.0}, {"date": "2024-07-01", "close": 0.02, "volume": 9622416.0}, {"date": "2024-07-02", "close": 0.021, "volume": 1967922.0}, {"date": "2024-07-03", "close": 0.019, "volume": 3323103.0}, {"date": "2024-07-04", "close": 0.019, "volume": 4327217.0}, {"date": "2024-07-05", "close": 0.019, "volume": 15146061.0}, {"date": "2024-07-08", "close": 0.019, "volume": 2816424.0}, {"date": "2024-07-09", "close": 0.019, "volume": 3592433.0}, {"date": "2024-07-10", "close": 0.018, "volume": 3125982.0}, {"date": "2024-07-11", "close": 0.018, "volume": 4882802.0}, {"date": "2024-07-12", "close": 0.018, "volume": 6162853.0}, {"date": "2024-07-15", "close": 0.018, "volume": 2821287.0}, {"date": "2024-07-16", "close": 0.019, "volume": 846092.0}, {"date": "2024-07-17", "close": 0.018, "volume": 10537622.0}, {"date": "2024-07-18", "close": 0.019, "volume": 883688.0}, {"date": "2024-07-19", "close": 0.018, "volume": 1821850.0}, {"date": "2024-07-22", "close": 0.018, "volume": 5809059.0}, {"date": "2024-07-23", "close": 0.018, "volume": 961807.0}, {"date": "2024-07-24", "close": 0.019, "volume": 364396.0}, {"date": "2024-07-25", "close": 0.018, "volume": 13804490.0}, {"date": "2024-07-26", "close": 0.018, "volume": 567442.0}, {"date": "2024-07-29", "close": 0.018, "volume": 1262670.0}, {"date": "2024-07-30", "close": 0.019, "volume": 1797913.0}, {"date": "2024-07-31", "close": 0.018, "volume": 3176813.0}, {"date": "2024-08-01", "close": 0.019, "volume": 2040766.0}, {"date": "2024-08-02", "close": 0.018, "volume": 6970537.0}, {"date": "2024-08-05", "close": 0.016, "volume": 10223311.0}, {"date": "2024-08-06", "close": 0.017, "volume": 4013164.0}, {"date": "2024-08-07", "close": 0.017, "volume": 777174.0}, {"date": "2024-08-08", "close": 0.017, "volume": 821039.0}, {"date": "2024-08-09", "close": 0.0175, "volume": 131942.0}, {"date": "2024-08-12", "close": 0.0175, "volume": 1300322.0}, {"date": "2024-08-13", "close": 0.018, "volume": 5691979.0}, {"date": "2024-08-14", "close": 0.018, "volume": 1417146.0}, {"date": "2024-08-15", "close": 0.017, "volume": 1811216.0}, {"date": "2024-08-16", "close": 0.018, "volume": 361515.0}, {"date": "2024-08-19", "close": 0.018, "volume": 3597745.0}, {"date": "2024-08-20", "close": 0.018, "volume": 1802448.0}, {"date": "2024-08-21", "close": 0.018, "volume": 5350482.0}, {"date": "2024-08-22", "close": 0.017, "volume": 388005.0}, {"date": "2024-08-23", "close": 0.017, "volume": 1340537.0}, {"date": "2024-08-26", "close": 0.018, "volume": 313803.0}, {"date": "2024-08-27", "close": 0.016, "volume": 5198041.0}, {"date": "2024-08-28", "close": 0.016, "volume": 8162557.0}, {"date": "2024-08-29", "close": 0.015, "volume": 4310984.0}, {"date": "2024-08-30", "close": 0.014, "volume": 605930.0}, {"date": "2024-09-02", "close": 0.013, "volume": 11642132.0}, {"date": "2024-09-03", "close": 0.014, "volume": 3271166.0}, {"date": "2024-09-04", "close": 0.013, "volume": 2175156.0}, {"date": "2024-09-05", "close": 0.013, "volume": 187976.0}, {"date": "2024-09-06", "close": 0.012, "volume": 3385619.0}, {"date": "2024-09-09", "close": 0.011, "volume": 1718596.0}, {"date": "2024-09-10", "close": 0.012, "volume": 7931987.0}, {"date": "2024-09-11", "close": 0.012, "volume": 424222.0}, {"date": "2024-09-12", "close": 0.012, "volume": 6600706.0}, {"date": "2024-09-13", "close": 0.012, "volume": 1548216.0}, {"date": "2024-09-16", "close": 0.012, "volume": 1593919.0}, {"date": "2024-09-17", "close": 0.013, "volume": 7237246.0}, {"date": "2024-09-18", "close": 0.013, "volume": 3250934.0}, {"date": "2024-09-19", "close": 0.013, "volume": 2156385.0}, {"date": "2024-09-20", "close": 0.012, "volume": 4567295.0}, {"date": "2024-09-23", "close": 0.012, "volume": 4145674.0}, {"date": "2024-09-24", "close": 0.013, "volume": 573160.0}, {"date": "2024-09-25", "close": 0.012, "volume": 6832386.0}, {"date": "2024-09-26", "close": 0.012, "volume": 3209503.0}, {"date": "2024-09-27", "close": 0.014, "volume": 2280712.0}, {"date": "2024-09-30", "close": 0.015, "volume": 6557607.0}, {"date": "2024-10-01", "close": 0.014, "volume": 4256528.0}, {"date": "2024-10-02", "close": 0.013, "volume": 5907926.0}, {"date": "2024-10-03", "close": 0.012, "volume": 5049444.0}, {"date": "2024-10-04", "close": 0.013, "volume": 4684677.0}, {"date": "2024-10-07", "close": 0.012, "volume": 634072.0}, {"date": "2024-10-08", "close": 0.012, "volume": 512980.0}, {"date": "2024-10-09", "close": 0.012, "volume": 1064685.0}, {"date": "2024-10-10", "close": 0.013, "volume": 5048036.0}, {"date": "2024-10-11", "close": 0.012, "volume": 3065961.0}, {"date": "2024-10-14", "close": 0.012, "volume": 18934280.0}, {"date": "2024-10-15", "close": 0.011, "volume": 1411066.0}, {"date": "2024-10-16", "close": 0.012, "volume": 11763166.0}, {"date": "2024-10-17", "close": 0.012, "volume": 1241791.0}, {"date": "2024-10-18", "close": 0.012, "volume": 368798.0}, {"date": "2024-10-21", "close": 0.013, "volume": 7654312.0}, {"date": "2024-10-22", "close": 0.012, "volume": 585870.0}, {"date": "2024-10-23", "close": 0.012, "volume": 2123238.0}, {"date": "2024-10-24", "close": 0.013, "volume": 6483223.0}, {"date": "2024-10-25", "close": 0.012, "volume": 2469765.0}, {"date": "2024-10-28", "close": 0.011, "volume": 701555.0}, {"date": "2024-10-29", "close": 0.011, "volume": 9599164.0}, {"date": "2024-10-30", "close": 0.012, "volume": 428155.0}, {"date": "2024-10-31", "close": 0.011, "volume": 4365657.0}, {"date": "2024-11-01", "close": 0.0105, "volume": 829145.0}, {"date": "2024-11-04", "close": 0.01, "volume": 401144.0}, {"date": "2024-11-05", "close": 0.012, "volume": 1852975.0}, {"date": "2024-11-06", "close": 0.012, "volume": 608537.0}, {"date": "2024-11-07", "close": 0.011, "volume": 893874.0}, {"date": "2024-11-08", "close": 0.012, "volume": 7558836.0}, {"date": "2024-11-11", "close": 0.012, "volume": 20522.0}, {"date": "2024-11-12", "close": 0.012, "volume": 707658.0}, {"date": "2024-11-14", "close": 0.011, "volume": 1607260.0}, {"date": "2024-11-15", "close": 0.0105, "volume": 4842103.0}, {"date": "2024-11-18", "close": 0.011, "volume": 549792.0}, {"date": "2024-11-19", "close": 0.01, "volume": 502131.0}, {"date": "2024-11-20", "close": 0.01, "volume": 2715831.0}, {"date": "2024-11-21", "close": 0.009, "volume": 13353437.0}, {"date": "2024-11-22", "close": 0.01, "volume": 2625081.0}, {"date": "2024-11-25", "close": 0.009, "volume": 1467588.0}, {"date": "2024-11-26", "close": 0.01, "volume": 837870.0}, {"date": "2024-11-27", "close": 0.01, "volume": 725911.0}, {"date": "2024-11-28", "close": 0.011, "volume": 13575891.0}, {"date": "2024-11-29", "close": 0.0115, "volume": 3020588.0}, {"date": "2024-12-02", "close": 0.011, "volume": 2709286.0}, {"date": "2024-12-03", "close": 0.0105, "volume": 1150681.0}, {"date": "2024-12-04", "close": 0.011, "volume": 176222.0}, {"date": "2024-12-05", "close": 0.01, "volume": 1677678.0}, {"date": "2024-12-06", "close": 0.011, "volume": 2598127.0}, {"date": "2024-12-09", "close": 0.012, "volume": 3222461.0}, {"date": "2024-12-10", "close": 0.011, "volume": 2950975.0}, {"date": "2024-12-11", "close": 0.013, "volume": 13785911.0}, {"date": "2024-12-12", "close": 0.014, "volume": 6777465.0}, {"date": "2024-12-13", "close": 0.015, "volume": 2489515.0}, {"date": "2024-12-16", "close": 0.015, "volume": 3489848.0}, {"date": "2024-12-17", "close": 0.013, "volume": 6462169.0}, {"date": "2024-12-18", "close": 0.012, "volume": 1436957.0}, {"date": "2024-12-19", "close": 0.011, "volume": 5880942.0}, {"date": "2024-12-20", "close": 0.012, "volume": 2761697.0}, {"date": "2024-12-23", "close": 0.012, "volume": 1639535.0}, {"date": "2024-12-24", "close": 0.013, "volume": 1131469.0}, {"date": "2024-12-27", "close": 0.012, "volume": 1863.0}, {"date": "2024-12-30", "close": 0.013, "volume": 436725.0}, {"date": "2024-12-31", "close": 0.012, "volume": 1719269.0}, {"date": "2025-01-02", "close": 0.013, "volume": 51101.0}, {"date": "2025-01-03", "close": 0.012, "volume": 1166655.0}, {"date": "2025-01-06", "close": 0.013, "volume": 6082442.0}, {"date": "2025-01-07", "close": 0.014, "volume": 1525477.0}, {"date": "2025-01-08", "close": 0.013, "volume": 2886678.0}, {"date": "2025-01-09", "close": 0.013, "volume": 262173.0}, {"date": "2025-01-10", "close": 0.014, "volume": 1585976.0}, {"date": "2025-01-13", "close": 0.013, "volume": 406784.0}, {"date": "2025-01-14", "close": 0.014, "volume": 389523.0}, {"date": "2025-01-15", "close": 0.014, "volume": 617046.0}, {"date": "2025-01-16", "close": 0.013, "volume": 2509951.0}, {"date": "2025-01-17", "close": 0.014, "volume": 3794410.0}, {"date": "2025-01-20", "close": 0.017, "volume": 7083472.0}, {"date": "2025-01-21", "close": 0.016, "volume": 3583486.0}, {"date": "2025-01-22", "close": 0.017, "volume": 6671786.0}, {"date": "2025-01-23", "close": 0.019, "volume": 10513246.0}, {"date": "2025-01-24", "close": 0.019, "volume": 4852256.0}, {"date": "2025-01-28", "close": 0.018, "volume": 5792466.0}, {"date": "2025-01-29", "close": 0.018, "volume": 2259496.0}, {"date": "2025-01-30", "close": 0.017, "volume": 1013372.0}, {"date": "2025-01-31", "close": 0.018, "volume": 5570987.0}, {"date": "2025-02-03", "close": 0.017, "volume": 3731597.0}, {"date": "2025-02-04", "close": 0.018, "volume": 2388319.0}, {"date": "2025-02-05", "close": 0.016, "volume": 1676703.0}, {"date": "2025-02-06", "close": 0.017, "volume": 2555530.0}, {"date": "2025-02-07", "close": 0.018, "volume": 2304017.0}, {"date": "2025-02-11", "close": 0.018, "volume": 20205374.0}, {"date": "2025-02-12", "close": 0.017, "volume": 4732362.0}, {"date": "2025-02-13", "close": 0.018, "volume": 4415312.0}, {"date": "2025-02-14", "close": 0.018, "volume": 7695833.0}, {"date": "2025-02-17", "close": 0.018, "volume": 3480663.0}, {"date": "2025-02-18", "close": 0.019, "volume": 8805736.0}, {"date": "2025-02-19", "close": 0.02, "volume": 1195664.0}, {"date": "2025-02-20", "close": 0.019, "volume": 9665484.0}, {"date": "2025-02-21", "close": 0.019, "volume": 2746221.0}, {"date": "2025-02-24", "close": 0.019, "volume": 2098817.0}, {"date": "2025-02-25", "close": 0.019, "volume": 160642.0}, {"date": "2025-02-26", "close": 0.018, "volume": 3171203.0}, {"date": "2025-02-27", "close": 0.019, "volume": 305265.0}, {"date": "2025-02-28", "close": 0.018, "volume": 738220.0}, {"date": "2025-03-03", "close": 0.0185, "volume": 299021.0}, {"date": "2025-03-04", "close": 0.015, "volume": 16834817.0}, {"date": "2025-03-05", "close": 0.015, "volume": 3210685.0}, {"date": "2025-03-06", "close": 0.015, "volume": 1199869.0}, {"date": "2025-03-07", "close": 0.018, "volume": 13837040.0}, {"date": "2025-03-10", "close": 0.017, "volume": 3948552.0}, {"date": "2025-03-11", "close": 0.017, "volume": 1414890.0}, {"date": "2025-03-12", "close": 0.016, "volume": 4803723.0}, {"date": "2025-03-13", "close": 0.017, "volume": 589028.0}, {"date": "2025-03-14", "close": 0.017, "volume": 1229733.0}, {"date": "2025-03-17", "close": 0.016, "volume": 4754426.0}, {"date": "2025-03-18", "close": 0.016, "volume": 617908.0}, {"date": "2025-03-19", "close": 0.017, "volume": 2906006.0}, {"date": "2025-03-20", "close": 0.017, "volume": 1088879.0}, {"date": "2025-03-21", "close": 0.016, "volume": 425456.0}, {"date": "2025-03-24", "close": 0.015, "volume": 13378217.0}, {"date": "2025-03-25", "close": 0.016, "volume": 2849316.0}, {"date": "2025-03-26", "close": 0.0155, "volume": 115746.0}, {"date": "2025-03-27", "close": 0.015, "volume": 2251828.0}, {"date": "2025-03-28", "close": 0.017, "volume": 8827451.0}, {"date": "2025-03-31", "close": 0.015, "volume": 7211522.0}, {"date": "2025-04-01", "close": 0.016, "volume": 174193.0}, {"date": "2025-04-02", "close": 0.014, "volume": 3075377.0}, {"date": "2025-04-03", "close": 0.014, "volume": 5433098.0}, {"date": "2025-04-04", "close": 0.015, "volume": 4868372.0}, {"date": "2025-04-07", "close": 0.013, "volume": 5835985.0}, {"date": "2025-04-08", "close": 0.014, "volume": 3944978.0}, {"date": "2025-04-09", "close": 0.013, "volume": 5994094.0}, {"date": "2025-04-10", "close": 0.014, "volume": 1734707.0}, {"date": "2025-04-11", "close": 0.014, "volume": 6811746.0}, {"date": "2025-04-14", "close": 0.014, "volume": 712749.0}, {"date": "2025-04-15", "close": 0.0135, "volume": 2969895.0}, {"date": "2025-04-16", "close": 0.013, "volume": 2191130.0}, {"date": "2025-04-17", "close": 0.015, "volume": 21210475.0}, {"date": "2025-04-22", "close": 0.015, "volume": 7094571.0}, {"date": "2025-04-23", "close": 0.014, "volume": 13497609.0}, {"date": "2025-04-24", "close": 0.016, "volume": 3249256.0}, {"date": "2025-04-28", "close": 0.016, "volume": 8201592.0}, {"date": "2025-04-29", "close": 0.015, "volume": 2699451.0}, {"date": "2025-04-30", "close": 0.014, "volume": 2455695.0}, {"date": "2025-05-01", "close": 0.015, "volume": 535628.0}, {"date": "2025-05-02", "close": 0.015, "volume": 172111.0}, {"date": "2025-05-05", "close": 0.015, "volume": 1593676.0}, {"date": "2025-05-06", "close": 0.016, "volume": 1278614.0}, {"date": "2025-05-07", "close": 0.016, "volume": 3252580.0}, {"date": "2025-05-08", "close": 0.015, "volume": 2581005.0}, {"date": "2025-05-09", "close": 0.018, "volume": 9015158.0}, {"date": "2025-05-12", "close": 0.019, "volume": 5583658.0}, {"date": "2025-05-13", "close": 0.017, "volume": 1147798.0}, {"date": "2025-05-14", "close": 0.018, "volume": 857978.0}, {"date": "2025-05-15", "close": 0.016, "volume": 6252248.0}, {"date": "2025-05-16", "close": 0.016, "volume": 144757.0}, {"date": "2025-05-19", "close": 0.016, "volume": 660527.0}, {"date": "2025-05-20", "close": 0.015, "volume": 8627875.0}, {"date": "2025-05-21", "close": 0.017, "volume": 1998017.0}, {"date": "2025-05-22", "close": 0.013, "volume": 27172022.0}, {"date": "2025-05-23", "close": 0.014, "volume": 6724569.0}, {"date": "2025-05-26", "close": 0.014, "volume": 1651694.0}, {"date": "2025-05-27", "close": 0.013, "volume": 808498.0}, {"date": "2025-05-28", "close": 0.014, "volume": 3839283.0}, {"date": "2025-05-29", "close": 0.013, "volume": 1966046.0}, {"date": "2025-05-30", "close": 0.013, "volume": 927621.0}, {"date": "2025-06-02", "close": 0.023, "volume": 85306791.0}, {"date": "2025-06-03", "close": 0.019, "volume": 47468447.0}, {"date": "2025-06-04", "close": 0.018, "volume": 8406481.0}, {"date": "2025-06-05", "close": 0.018, "volume": 7167428.0}, {"date": "2025-06-06", "close": 0.019, "volume": 6051743.0}, {"date": "2025-06-10", "close": 0.019, "volume": 9146395.0}, {"date": "2025-06-11", "close": 0.019, "volume": 1946410.0}, {"date": "2025-06-12", "close": 0.018, "volume": 3267937.0}, {"date": "2025-06-13", "close": 0.018, "volume": 1649940.0}, {"date": "2025-06-16", "close": 0.018, "volume": 1619648.0}, {"date": "2025-06-17", "close": 0.018, "volume": 2477643.0}, {"date": "2025-06-18", "close": 0.016, "volume": 13767484.0}, {"date": "2025-06-19", "close": 0.016, "volume": 788829.0}, {"date": "2025-06-20", "close": 0.016, "volume": 1548766.0}, {"date": "2025-06-23", "close": 0.017, "volume": 6517569.0}, {"date": "2025-06-24", "close": 0.017, "volume": 974888.0}, {"date": "2025-06-25", "close": 0.016, "volume": 128761.0}, {"date": "2025-06-26", "close": 0.015, "volume": 13030767.0}, {"date": "2025-06-27", "close": 0.015, "volume": 2261536.0}, {"date": "2025-06-30", "close": 0.015, "volume": 6033238.0}, {"date": "2025-07-01", "close": 0.014, "volume": 14057220.0}, {"date": "2025-07-02", "close": 0.014, "volume": 3081810.0}, {"date": "2025-07-03", "close": 0.016, "volume": 3636880.0}, {"date": "2025-07-04", "close": 0.0155, "volume": 724514.0}, {"date": "2025-07-07", "close": 0.015, "volume": 2041157.0}, {"date": "2025-07-08", "close": 0.015, "volume": 1630187.0}, {"date": "2025-07-09", "close": 0.016, "volume": 3027474.0}, {"date": "2025-07-10", "close": 0.016, "volume": 3792230.0}, {"date": "2025-07-11", "close": 0.015, "volume": 1732621.0}, {"date": "2025-07-14", "close": 0.015, "volume": 2038758.0}, {"date": "2025-07-15", "close": 0.017, "volume": 6176563.0}, {"date": "2025-07-16", "close": 0.017, "volume": 5463123.0}, {"date": "2025-07-17", "close": 0.016, "volume": 7762585.0}, {"date": "2025-07-18", "close": 0.016, "volume": 1912387.0}, {"date": "2025-07-21", "close": 0.017, "volume": 1924279.0}, {"date": "2025-07-22", "close": 0.017, "volume": 5404671.0}, {"date": "2025-07-23", "close": 0.017, "volume": 2040031.0}, {"date": "2025-07-24", "close": 0.016, "volume": 2464958.0}, {"date": "2025-07-25", "close": 0.017, "volume": 789300.0}, {"date": "2025-07-28", "close": 0.0165, "volume": 495000.0}, {"date": "2025-07-29", "close": 0.016, "volume": 5238562.0}, {"date": "2025-07-30", "close": 0.016, "volume": 2805618.0}, {"date": "2025-07-31", "close": 0.016, "volume": 695543.0}, {"date": "2025-08-01", "close": 0.016, "volume": 1807725.0}, {"date": "2025-08-04", "close": 0.0155, "volume": 1241532.0}, {"date": "2025-08-05", "close": 0.015, "volume": 8151362.0}, {"date": "2025-08-06", "close": 0.015, "volume": 1972611.0}, {"date": "2025-08-07", "close": 0.015, "volume": 2217010.0}, {"date": "2025-08-08", "close": 0.015, "volume": 999099.0}, {"date": "2025-08-11", "close": 0.015, "volume": 1376308.0}, {"date": "2025-08-12", "close": 0.015, "volume": 400697.0}, {"date": "2025-08-13", "close": 0.018, "volume": 39857308.0}, {"date": "2025-08-14", "close": 0.018, "volume": 19317291.0}, {"date": "2025-08-15", "close": 0.018, "volume": 7926574.0}, {"date": "2025-08-18", "close": 0.019, "volume": 15332701.0}, {"date": "2025-08-19", "close": 0.02, "volume": 10119320.0}, {"date": "2025-08-20", "close": 0.018, "volume": 8145115.0}, {"date": "2025-08-21", "close": 0.018, "volume": 2909862.0}, {"date": "2025-08-22", "close": 0.018, "volume": 2239323.0}, {"date": "2025-08-25", "close": 0.018, "volume": 468706.0}, {"date": "2025-08-26", "close": 0.019, "volume": 8574983.0}, {"date": "2025-08-27", "close": 0.019, "volume": 1918369.0}, {"date": "2025-08-28", "close": 0.02, "volume": 9997656.0}, {"date": "2025-08-29", "close": 0.02, "volume": 6555338.0}, {"date": "2025-09-01", "close": 0.023, "volume": 15038316.0}, {"date": "2025-09-02", "close": 0.025, "volume": 17731273.0}, {"date": "2025-09-03", "close": 0.024, "volume": 11565666.0}, {"date": "2025-09-04", "close": 0.023, "volume": 19949719.0}, {"date": "2025-09-05", "close": 0.022, "volume": 7247435.0}, {"date": "2025-09-08", "close": 0.024, "volume": 5849491.0}, {"date": "2025-09-09", "close": 0.023, "volume": 4132346.0}, {"date": "2025-09-10", "close": 0.022, "volume": 2514899.0}, {"date": "2025-09-11", "close": 0.022, "volume": 1328097.0}, {"date": "2025-09-12", "close": 0.021, "volume": 508917.0}, {"date": "2025-09-15", "close": 0.021, "volume": 1093677.0}, {"date": "2025-09-16", "close": 0.022, "volume": 3260008.0}, {"date": "2025-09-17", "close": 0.023, "volume": 2894130.0}, {"date": "2025-09-18", "close": 0.023, "volume": 742575.0}, {"date": "2025-09-19", "close": 0.0235, "volume": 5891299.0}, {"date": "2025-09-22", "close": 0.023, "volume": 1140462.0}, {"date": "2025-09-23", "close": 0.023, "volume": 3641396.0}, {"date": "2025-09-24", "close": 0.022, "volume": 1750336.0}, {"date": "2025-09-25", "close": 0.023, "volume": 3305522.0}, {"date": "2025-09-26", "close": 0.022, "volume": 889128.0}, {"date": "2025-09-29", "close": 0.024, "volume": 7456836.0}, {"date": "2025-09-30", "close": 0.023, "volume": 6254124.0}, {"date": "2025-10-01", "close": 0.024, "volume": 6253905.0}, {"date": "2025-10-02", "close": 0.026, "volume": 13772917.0}, {"date": "2025-10-03", "close": 0.028, "volume": 14200454.0}, {"date": "2025-10-06", "close": 0.028, "volume": 6177914.0}, {"date": "2025-10-07", "close": 0.027, "volume": 12096868.0}, {"date": "2025-10-08", "close": 0.027, "volume": 3513999.0}, {"date": "2025-10-09", "close": 0.028, "volume": 3092263.0}, {"date": "2025-10-10", "close": 0.029, "volume": 5051513.0}, {"date": "2025-10-13", "close": 0.035, "volume": 30040502.0}, {"date": "2025-10-14", "close": 0.039, "volume": 26862513.0}, {"date": "2025-10-15", "close": 0.045, "volume": 19068794.0}, {"date": "2025-10-16", "close": 0.04, "volume": 24225550.0}, {"date": "2025-10-17", "close": 0.04, "volume": 9605220.0}, {"date": "2025-10-20", "close": 0.041, "volume": 7911342.0}, {"date": "2025-10-21", "close": 0.042, "volume": 21549375.0}, {"date": "2025-10-22", "close": 0.042, "volume": 18435455.0}, {"date": "2025-10-23", "close": 0.04, "volume": 10253385.0}, {"date": "2025-10-24", "close": 0.042, "volume": 3730762.0}, {"date": "2025-10-28", "close": 0.04, "volume": 19090299.0}, {"date": "2025-10-29", "close": 0.039, "volume": 9063877.0}, {"date": "2025-10-30", "close": 0.041, "volume": 12543092.0}, {"date": "2025-10-31", "close": 0.034, "volume": 31149462.0}, {"date": "2025-11-03", "close": 0.028, "volume": 13021170.0}, {"date": "2025-11-04", "close": 0.03, "volume": 5741924.0}, {"date": "2025-11-05", "close": 0.028, "volume": 11999947.0}, {"date": "2025-11-06", "close": 0.028, "volume": 1379593.0}, {"date": "2025-11-07", "close": 0.029, "volume": 8954860.0}, {"date": "2025-11-10", "close": 0.034, "volume": 12649899.0}, {"date": "2025-11-11", "close": 0.032, "volume": 8001020.0}, {"date": "2025-11-12", "close": 0.031, "volume": 1920595.0}, {"date": "2025-11-17", "close": 0.032, "volume": 17251190.0}, {"date": "2025-11-18", "close": 0.03, "volume": 6896364.0}, {"date": "2025-11-19", "close": 0.028, "volume": 12809366.0}, {"date": "2025-11-20", "close": 0.026, "volume": 28318397.0}, {"date": "2025-11-21", "close": 0.025, "volume": 30637684.0}, {"date": "2025-11-24", "close": 0.024, "volume": 23844768.0}, {"date": "2025-11-25", "close": 0.024, "volume": 19065951.0}, {"date": "2025-11-26", "close": 0.022, "volume": 24486928.0}, {"date": "2025-11-27", "close": 0.022, "volume": 16856551.0}, {"date": "2025-11-28", "close": 0.029, "volume": 32503549.0}, {"date": "2025-12-01", "close": 0.03, "volume": 11362772.0}, {"date": "2025-12-02", "close": 0.029, "volume": 17573549.0}, {"date": "2025-12-03", "close": 0.029, "volume": 10327521.0}, {"date": "2025-12-04", "close": 0.029, "volume": 6460669.0}, {"date": "2025-12-05", "close": 0.03, "volume": 2985078.0}, {"date": "2025-12-08", "close": 0.029, "volume": 4581359.0}, {"date": "2025-12-09", "close": 0.029, "volume": 1476371.0}, {"date": "2025-12-10", "close": 0.027, "volume": 7774755.0}, {"date": "2025-12-11", "close": 0.025, "volume": 11612458.0}, {"date": "2025-12-12", "close": 0.026, "volume": 7117953.0}, {"date": "2025-12-15", "close": 0.0255, "volume": 6037471.0}, {"date": "2025-12-16", "close": 0.025, "volume": 5599272.0}, {"date": "2025-12-17", "close": 0.027, "volume": 2473304.0}, {"date": "2025-12-18", "close": 0.025, "volume": 3558462.0}, {"date": "2025-12-19", "close": 0.026, "volume": 1726200.0}, {"date": "2025-12-22", "close": 0.025, "volume": 8325473.0}, {"date": "2025-12-23", "close": 0.026, "volume": 4635557.0}, {"date": "2025-12-24", "close": 0.027, "volume": 1558759.0}, {"date": "2025-12-29", "close": 0.027, "volume": 5372660.0}, {"date": "2025-12-30", "close": 0.026, "volume": 1503870.0}, {"date": "2025-12-31", "close": 0.026, "volume": 3525445.0}, {"date": "2026-01-02", "close": 0.027, "volume": 1617266.0}, {"date": "2026-01-05", "close": 0.026, "volume": 4440257.0}, {"date": "2026-01-06", "close": 0.025, "volume": 1857126.0}, {"date": "2026-01-07", "close": 0.028, "volume": 10628618.0}, {"date": "2026-01-08", "close": 0.026, "volume": 2923587.0}, {"date": "2026-01-09", "close": 0.027, "volume": 1863094.0}, {"date": "2026-01-12", "close": 0.028, "volume": 4573288.0}, {"date": "2026-01-13", "close": 0.028, "volume": 5923724.0}, {"date": "2026-01-14", "close": 0.027, "volume": 5746461.0}, {"date": "2026-01-15", "close": 0.027, "volume": 4360738.0}, {"date": "2026-01-16", "close": 0.025, "volume": 7562167.0}, {"date": "2026-01-19", "close": 0.026, "volume": 3211589.0}, {"date": "2026-01-20", "close": 0.026, "volume": 7129481.0}, {"date": "2026-01-21", "close": 0.026, "volume": 9212293.0}, {"date": "2026-01-22", "close": 0.025, "volume": 9823789.0}, {"date": "2026-01-23", "close": 0.026, "volume": 11182528.0}, {"date": "2026-01-27", "close": 0.024, "volume": 26272256.0}, {"date": "2026-01-28", "close": 0.034, "volume": 104362898.0}, {"date": "2026-01-29", "close": 0.032, "volume": 36411636.0}, {"date": "2026-01-30", "close": 0.03, "volume": 22971963.0}, {"date": "2026-02-02", "close": 0.028, "volume": 7951792.0}, {"date": "2026-02-03", "close": 0.031, "volume": 6451596.0}, {"date": "2026-02-04", "close": 0.03, "volume": 8921221.0}, {"date": "2026-02-05", "close": 0.028, "volume": 5219014.0}, {"date": "2026-02-06", "close": 0.027, "volume": 11541304.0}, {"date": "2026-02-09", "close": 0.0285, "volume": 2636754.0}, {"date": "2026-02-10", "close": 0.028, "volume": 4439934.0}, {"date": "2026-02-11", "close": 0.03, "volume": 5542517.0}, {"date": "2026-02-12", "close": 0.028, "volume": 3229615.0}, {"date": "2026-02-16", "close": 0.03, "volume": 10975998.0}, {"date": "2026-02-17", "close": 0.027, "volume": 8206058.0}, {"date": "2026-02-18", "close": 0.027, "volume": 5252908.0}, {"date": "2026-02-19", "close": 0.027, "volume": 2147951.0}, {"date": "2026-02-20", "close": 0.027, "volume": 2327187.0}, {"date": "2026-02-23", "close": 0.026, "volume": 2185692.0}, {"date": "2026-02-24", "close": 0.027, "volume": 1210462.0}, {"date": "2026-02-25", "close": 0.028, "volume": 1815957.0}, {"date": "2026-02-26", "close": 0.028, "volume": 3411773.0}, {"date": "2026-02-27", "close": 0.027, "volume": 3003476.0}, {"date": "2026-03-02", "close": 0.025, "volume": 17061790.0}, {"date": "2026-03-03", "close": 0.025, "volume": 4717296.0}, {"date": "2026-03-04", "close": 0.025, "volume": 2626310.0}, {"date": "2026-03-05", "close": 0.025, "volume": 1182058.0}, {"date": "2026-03-06", "close": 0.027, "volume": 3243455.0}, {"date": "2026-03-09", "close": 0.024, "volume": 10063979.0}, {"date": "2026-03-10", "close": 0.024, "volume": 4377782.0}, {"date": "2026-03-11", "close": 0.026, "volume": 3242063.0}, {"date": "2026-03-12", "close": 0.025, "volume": 3540568.0}, {"date": "2026-03-13", "close": 0.024, "volume": 895762.0}, {"date": "2026-03-16", "close": 0.023, "volume": 5846502.0}, {"date": "2026-03-17", "close": 0.022, "volume": 6394383.0}, {"date": "2026-03-18", "close": 0.022, "volume": 4108728.0}, {"date": "2026-03-19", "close": 0.021, "volume": 10972363.0}, {"date": "2026-03-20", "close": 0.024, "volume": 10821592.0}, {"date": "2026-03-23", "close": 0.022, "volume": 5796083.0}, {"date": "2026-03-24", "close": 0.024, "volume": 2808249.0}, {"date": "2026-03-25", "close": 0.025, "volume": 5600327.0}, {"date": "2026-03-26", "close": 0.024, "volume": 1519180.0}, {"date": "2026-03-27", "close": 0.023, "volume": 4620785.0}, {"date": "2026-03-30", "close": 0.022, "volume": 747155.0}, {"date": "2026-03-31", "close": 0.0225, "volume": 4214182.0}, {"date": "2026-04-01", "close": 0.023, "volume": 1473484.0}, {"date": "2026-04-02", "close": 0.023, "volume": 1706397.0}, {"date": "2026-04-07", "close": 0.023, "volume": 3639868.0}, {"date": "2026-04-08", "close": 0.023, "volume": 1587221.0}, {"date": "2026-04-09", "close": 0.023, "volume": 357226.0}, {"date": "2026-04-10", "close": 0.024, "volume": 1085910.0}, {"date": "2026-04-13", "close": 0.022, "volume": 1329688.0}, {"date": "2026-04-14", "close": 0.025, "volume": 10084811.0}, {"date": "2026-04-15", "close": 0.024, "volume": 1578356.0}, {"date": "2026-04-16", "close": 0.024, "volume": 5838981.0}, {"date": "2026-04-17", "close": 0.024, "volume": 9008308.0}, {"date": "2026-04-20", "close": 0.024, "volume": 1968090.0}, {"date": "2026-04-21", "close": 0.024, "volume": 6318452.0}, {"date": "2026-04-22", "close": 0.024, "volume": 3614010.0}, {"date": "2026-04-23", "close": 0.023, "volume": 6729721.0}, {"date": "2026-04-24", "close": 0.025, "volume": 3233965.0}, {"date": "2026-04-27", "close": 0.024, "volume": 2572009.0}, {"date": "2026-04-28", "close": 0.025, "volume": 2082404.0}, {"date": "2026-04-29", "close": 0.023, "volume": 611121.0}, {"date": "2026-04-30", "close": 0.023, "volume": 6948756.0}, {"date": "2026-05-01", "close": 0.024, "volume": 2677435.0}, {"date": "2026-05-04", "close": 0.023, "volume": 2173801.0}, {"date": "2026-05-05", "close": 0.022, "volume": 6816806.0}, {"date": "2026-05-06", "close": 0.022, "volume": 2347723.0}, {"date": "2026-05-07", "close": 0.0235, "volume": 6815760.0}, {"date": "2026-05-08", "close": 0.024, "volume": 1099116.0}, {"date": "2026-05-11", "close": 0.024, "volume": 4376905.0}, {"date": "2026-05-12", "close": 0.023, "volume": 1823586.0}, {"date": "2026-05-13", "close": 0.023, "volume": 1722435.0}, {"date": "2026-05-14", "close": 0.022, "volume": 7082743.0}, {"date": "2026-05-15", "close": 0.022, "volume": 450033.0}, {"date": "2026-05-18", "close": 0.022, "volume": 3483403.0}, {"date": "2026-05-19", "close": 0.023, "volume": 3210589.0}, {"date": "2026-05-20", "close": 0.023, "volume": 2753232.0}, {"date": "2026-05-21", "close": 0.023, "volume": 5038790.0}, {"date": "2026-05-22", "close": 0.023, "volume": 5537421.0}, {"date": "2026-05-25", "close": 0.024, "volume": 3502584.0}, {"date": "2026-05-26", "close": 0.024, "volume": 1010255.0}, {"date": "2026-05-27", "close": 0.024, "volume": 11611266.0}, {"date": "2026-05-28", "close": 0.022, "volume": 8143239.0}, {"date": "2026-05-29", "close": 0.023, "volume": 4160391.0}, {"date": "2026-06-01", "close": 0.023, "volume": 2718361.0}, {"date": "2026-06-02", "close": 0.022, "volume": 10239181.0}, {"date": "2026-06-03", "close": 0.022, "volume": 9265984.0}, {"date": "2026-06-04", "close": 0.021, "volume": 398010.0}, {"date": "2026-06-05", "close": 0.021, "volume": 2610442.0}, {"date": "2026-06-09", "close": 0.02, "volume": 8323130.0}, {"date": "2026-06-10", "close": 0.019, "volume": 2681925.0}, {"date": "2026-06-11", "close": 0.018, "volume": 3071799.0}, {"date": "2026-06-12", "close": 0.019, "volume": 2854510.0}, {"date": "2026-06-15", "close": 0.019, "volume": 3766212.0}, {"date": "2026-06-16", "close": 0.019, "volume": 2156638.0}, {"date": "2026-06-17", "close": 0.021, "volume": 2362579.0}, {"date": "2026-06-18", "close": 0.019, "volume": 6636334.0}, {"date": "2026-06-19", "close": 0.0195, "volume": 1987551.0}, {"date": "2026-06-22", "close": 0.02, "volume": 1746808.0}, {"date": "2026-06-23", "close": 0.019, "volume": 1109940.0}, {"date": "2026-06-24", "close": 0.0185, "volume": 8538409.0}, {"date": "2026-06-25", "close": 0.018, "volume": 6387361.0}, {"date": "2026-06-26", "close": 0.018, "volume": 9674136.0}, {"date": "2026-06-29", "close": 0.018, "volume": 3176100.0}, {"date": "2026-06-30", "close": 0.017, "volume": 3276284.0}, {"date": "2026-07-01", "close": 0.018, "volume": 3476378.0}, {"date": "2026-07-02", "close": 0.018, "volume": 82363.0}, {"date": "2026-07-03", "close": 0.0185, "volume": 16951.0}, {"date": "2026-07-06", "close": 0.018, "volume": 2268419.0}, {"date": "2026-07-07", "close": 0.019, "volume": 297565.0}, {"date": "2026-07-08", "close": 0.019, "volume": 1484059.0}, {"date": "2026-07-09", "close": 0.018, "volume": 5089192.0}, {"date": "2026-07-10", "close": 0.019, "volume": 1508979.0}, {"date": "2026-07-13", "close": 0.019, "volume": 3138545.0}, {"date": "2026-07-14", "close": 0.019, "volume": 5260787.0}, {"date": "2026-07-15", "close": 0.019, "volume": 637745.0}, {"date": "2026-07-16", "close": 0.019, "volume": 2307076.0}, {"date": "2026-07-17", "close": 0.0185, "volume": 1479557.0}, {"date": "2026-07-20", "close": 0.018, "volume": 673795.0}, {"date": "2026-07-21", "close": 0.019, "volume": 1362644.0}, {"date": "2026-07-22", "close": 0.018, "volume": 475680.0}, {"date": "2026-07-23", "close": 0.018, "volume": 689503.0}, {"date": "2026-07-24", "close": 0.0185, "volume": 95242.0}, {"date": "2026-07-27", "close": 0.019, "volume": 4323739.0}, {"date": "2026-07-28", "close": 0.018, "volume": 791444.0}, {"date": "2026-07-29", "close": 0.018, "volume": 380751.0}, {"date": "2026-07-30", "close": 0.018, "volume": 774721.0}, {"date": "2026-07-31", "close": 0.0185, "volume": 774477.0}, {"date": "2026-08-03", "close": 0.019, "volume": 2320267.0}, {"date": "2026-08-04", "close": 0.019, "volume": 2519995.0}, {"date": "2026-08-05", "close": 0.02, "volume": 4129320.0}, {"date": "2026-08-06", "close": 0.022, "volume": 12894963.0}, {"date": "2026-08-07", "close": 0.023, "volume": 10448638.0}, {"date": "2026-08-10", "close": 0.023, "volume": 5288559.0}, {"date": "2026-08-11", "close": 0.024, "volume": 3434959.0}, {"date": "2026-08-12", "close": 0.023, "volume": 7975554.0}, {"date": "2026-08-13", "close": 0.023, "volume": 1832805.0}, {"date": "2026-08-14", "close": 0.022, "volume": 1332081.0}, {"date": "2026-08-17", "close": 0.022, "volume": 2572186.0}, {"date": "2026-08-18", "close": 0.022, "volume": 3135190.0}, {"date": "2026-08-19", "close": 0.022, "volume": 3795563.0}, {"date": "2026-08-20", "close": 0.022, "volume": 1777074.0}, {"date": "2026-08-21", "close": 0.021, "volume": 1182946.0}, {"date": "2026-08-24", "close": 0.021, "volume": 303358.0}, {"date": "2026-08-25", "close": 0.023, "volume": 4857385.0}, {"date": "2026-08-26", "close": 0.022, "volume": 2556946.0}, {"date": "2026-08-27", "close": 0.022, "volume": 1273434.0}, {"date": "2026-08-28", "close": 0.021, "volume": 3937453.0}, {"date": "2026-08-31", "close": 0.022, "volume": 1959256.0}, {"date": "2026-09-01", "close": 0.022, "volume": 4297132.0}, {"date": "2026-09-02", "close": 0.021, "volume": 4676795.0}, {"date": "2026-09-03", "close": 0.021, "volume": 3300023.0}, {"date": "2026-09-04", "close": 0.022, "volume": 2282727.0}, {"date": "2026-09-07", "close": 0.022, "volume": 2938620.0}], "refreshing": true}