{"ticker": "CXO", "overview": {"name": "Core Lithium Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CXO", "has_prices": true, "as_of": "2026-09-18", "last": 0.37, "prev_close": 0.365, "change": 0.0050000000000000044, "change_pct": 0.013698630136986314, "session_volume": 299128486.0, "vwap_5": 0.3712918065172835, "vwap_20": 0.3684602188115973, "vwap_60": 0.3323724978384615, "vwap_250": 0.2749237342688234, "high_52w": 0.395, "low_52w": 0.125, "avg_volume_20": 48000856.1, "sessions": 400, "market_cap": {"value": 1181432607.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03143597", "src": "ASX", "ticker": "CXO", "cik": "", "company": "Core Lithium Ltd", "company_raw": "Core Lithium Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CXO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143597", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57110}, {"id": "ASX-03143070", "src": "ASX", "ticker": "CXO", "cik": "", "company": "Core Lithium Ltd", "company_raw": "Core Lithium Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CXO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143070", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57110}, {"id": "ASX-03142865", "src": "ASX", "ticker": "CXO", "cik": "", "company": "Core Lithium Ltd", "company_raw": "Core Lithium Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CXO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142865", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58550}, {"id": "ASXSH-03139011", "src": "ASX", "ticker": "CXO", "cik": "", "company": "Core Lithium Ltd", "company_raw": "Core Lithium Ltd", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) crosses the line: 5.11% of CXO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03139011", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61430}, {"id": "ASX-03121217", "src": "ASX", "ticker": "CXO", "cik": "", "company": "Core Lithium Ltd", "company_raw": "Core Lithium Ltd", "who": "H Hellewell", "who_key": "H Hellewell", "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": "H Hellewell files a director's interest notice on CXO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121217", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "ASX-03117823", "src": "ASX", "ticker": "CXO", "cik": "", "company": "Core Lithium Ltd", "company_raw": "Core Lithium Ltd", "who": "A Neuling", "who_key": "A Neuling", "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": "CXO: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117823", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146390}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.105, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139011-6A1345327", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anna NEULING", "notice_type": "3X", "direct_shares": 3.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113838-6A1335242", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Hall", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-12", "source_url": "https://www.marketindex.com.au/asx/cxo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Biggins", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-16", "source_url": "https://www.marketindex.com.au/asx/cxo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Hellewell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-15", "source_url": "https://www.marketindex.com.au/asx/cxo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Schwarz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-11-15", "source_url": "https://www.marketindex.com.au/asx/cxo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Biggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-11-23", "source_url": "https://www.marketindex.com.au/asx/cxo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Biggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-06-28", "source_url": "https://www.marketindex.com.au/asx/cxo", "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": "2026-09-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139538-6A1345541", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/cxo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/cxo", "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": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/cxo", "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": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/cxo", "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": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/cxo", "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": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/cxo", "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": "2026-04-12", "source_url": "https://www.marketindex.com.au/asx/cxo", "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": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/cxo", "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": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/cxo", "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": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/cxo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/cxo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/cxo", "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": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/cxo", "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": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/cxo", "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": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/cxo", "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": "2026-01-18", "source_url": "https://www.marketindex.com.au/asx/cxo", "needs_ocr": 0}], "directors": [{"name": "Anna NEULING", "first_seen": "2026-07-23", "last_seen": "2026-07-23", "status": "current", "notices": 1}, {"name": "M Schwarz", "first_seen": "2012-11-15", "last_seen": "2012-11-15", "status": "past", "notices": 1}, {"name": "H Hellewell", "first_seen": "2014-09-15", "last_seen": "2014-09-15", "status": "past", "notices": 1}, {"name": "S Biggins", "first_seen": "2011-06-28", "last_seen": "2022-10-16", "status": "past", "notices": 3}, {"name": "A Hall", "first_seen": "2024-03-12", "last_seen": "2024-03-12", "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": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of 2026 AGM and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152044-6A1350840"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Thick High-Grade Lithium Intersections at Blackbeard", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149782-6A1349845"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "September Quarterly Report Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147952-6A1349070"}, {"date": "2026-10-13", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147947-6A1349068"}, {"date": "2026-10-11", "form": "Periodic Reports", "title": "September Quarterly Report and Webcast", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146885-6A1348631"}, {"date": "2026-10-05", "form": "Notice Of Meeting", "title": "Core Lithium 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144630-6A1347809"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139538-6A1345541"}, {"date": "2026-09-23", "form": "Periodic Reports", "title": "2026 Corporate Governance Statement and Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139177-6A1345387"}, {"date": "2026-09-23", "form": "Periodic Reports", "title": "Core Lithium 2026 Annual Report to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139160-6A1345381"}, {"date": "2026-09-23", "form": "Company Administration", "title": "Change to Managing Director Remuneration Structure", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139144-6A1345377"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139011-6A1345327"}], "performance": {"ticker": "CXO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-02-11", "close": 0.177429, "volume": 1196000.0}, {"date": "2011-02-14", "close": 0.194327, "volume": 343236.0}, {"date": "2011-02-15", "close": 0.202776, "volume": 264528.0}, {"date": "2011-02-16", "close": 0.1816535, "volume": 223196.0}, {"date": "2011-02-17", "close": 0.185878, "volume": 153864.0}, {"date": "2011-02-18", "close": 0.1816535, "volume": 372413.0}, {"date": "2011-02-22", "close": 0.185878, "volume": 39897.0}, {"date": "2011-02-24", "close": 0.185878, "volume": 59179.0}, {"date": "2011-02-25", "close": 0.1985515, "volume": 240303.0}, {"date": "2011-02-28", "close": 0.185878, "volume": 304769.0}, {"date": "2011-03-01", "close": 0.185878, "volume": 201719.0}, {"date": "2011-03-02", "close": 0.177429, "volume": 253637.0}, {"date": "2011-03-03", "close": 0.1816535, "volume": 60646.0}, {"date": "2011-03-04", "close": 0.177429, "volume": 106865.0}, {"date": "2011-03-07", "close": 0.177429, "volume": 4539.0}, {"date": "2011-03-08", "close": 0.16898, "volume": 207651.0}, {"date": "2011-03-09", "close": 0.16898, "volume": 23671.0}, {"date": "2011-03-10", "close": 0.160531, "volume": 118357.0}, {"date": "2011-03-11", "close": 0.1563065, "volume": 23671.0}, {"date": "2011-03-15", "close": 0.143633, "volume": 110466.0}, {"date": "2011-03-17", "close": 0.135184, "volume": 27104.0}, {"date": "2011-03-18", "close": 0.16898, "volume": 35507.0}, {"date": "2011-03-21", "close": 0.16898, "volume": 72671.0}, {"date": "2011-03-25", "close": 0.16898, "volume": 23671.0}, {"date": "2011-03-29", "close": 0.1647555, "volume": 2367.0}, {"date": "2011-03-30", "close": 0.1647555, "volume": 5918.0}, {"date": "2011-04-01", "close": 0.1478575, "volume": 43082.0}, {"date": "2011-04-04", "close": 0.143633, "volume": 213043.0}, {"date": "2011-04-06", "close": 0.143633, "volume": 23671.0}, {"date": "2011-04-11", "close": 0.143633, "volume": 5918.0}, {"date": "2011-04-12", "close": 0.1478575, "volume": 29589.0}, {"date": "2011-04-13", "close": 0.160531, "volume": 35507.0}, {"date": "2011-04-14", "close": 0.160531, "volume": 29589.0}, {"date": "2011-04-21", "close": 0.1478575, "volume": 17754.0}, {"date": "2011-04-27", "close": 0.143633, "volume": 139070.0}, {"date": "2011-04-29", "close": 0.143633, "volume": 62138.0}, {"date": "2011-05-02", "close": 0.1394085, "volume": 56575.0}, {"date": "2011-05-03", "close": 0.1394085, "volume": 82850.0}, {"date": "2011-05-04", "close": 0.1394085, "volume": 59179.0}, {"date": "2011-05-05", "close": 0.1394085, "volume": 47343.0}, {"date": "2011-05-06", "close": 0.135184, "volume": 242639.0}, {"date": "2011-05-13", "close": 0.135184, "volume": 30773.0}, {"date": "2011-05-16", "close": 0.135184, "volume": 17754.0}, {"date": "2011-05-19", "close": 0.135184, "volume": 7397.0}, {"date": "2011-05-20", "close": 0.1394085, "volume": 116169.0}, {"date": "2011-05-23", "close": 0.1647555, "volume": 5918.0}, {"date": "2011-05-24", "close": 0.160531, "volume": 54444.0}, {"date": "2011-05-27", "close": 0.152082, "volume": 118357.0}, {"date": "2011-05-30", "close": 0.152082, "volume": 51072.0}, {"date": "2011-05-31", "close": 0.160531, "volume": 14024.0}, {"date": "2011-06-01", "close": 0.152082, "volume": 30658.0}, {"date": "2011-06-02", "close": 0.152082, "volume": 3551.0}, {"date": "2011-06-03", "close": 0.152082, "volume": 236714.0}, {"date": "2011-06-08", "close": 0.152082, "volume": 150428.0}, {"date": "2011-06-10", "close": 0.152082, "volume": 5918.0}, {"date": "2011-06-14", "close": 0.126735, "volume": 5504.0}, {"date": "2011-06-17", "close": 0.1309595, "volume": 177536.0}, {"date": "2011-06-21", "close": 0.126735, "volume": 118357.0}, {"date": "2011-06-22", "close": 0.1394085, "volume": 30773.0}, {"date": "2011-06-23", "close": 0.135184, "volume": 136111.0}, {"date": "2011-06-27", "close": 0.1394085, "volume": 65096.0}, {"date": "2011-06-29", "close": 0.1309595, "volume": 29589.0}, {"date": "2011-06-30", "close": 0.135184, "volume": 147828.0}, {"date": "2011-07-01", "close": 0.1309595, "volume": 105160.0}, {"date": "2011-07-04", "close": 0.1225105, "volume": 26039.0}, {"date": "2011-07-07", "close": 0.126735, "volume": 1184.0}, {"date": "2011-07-08", "close": 0.126735, "volume": 10652.0}, {"date": "2011-07-12", "close": 0.1225105, "volume": 14203.0}, {"date": "2011-07-18", "close": 0.1225105, "volume": 21304.0}, {"date": "2011-07-22", "close": 0.118286, "volume": 11836.0}, {"date": "2011-07-27", "close": 0.118286, "volume": 37874.0}, {"date": "2011-07-28", "close": 0.109837, "volume": 60362.0}, {"date": "2011-07-29", "close": 0.1140615, "volume": 181087.0}, {"date": "2011-08-02", "close": 0.118286, "volume": 102971.0}, {"date": "2011-08-03", "close": 0.1225105, "volume": 76932.0}, {"date": "2011-08-04", "close": 0.1225105, "volume": 301811.0}, {"date": "2011-08-05", "close": 0.118286, "volume": 29589.0}, {"date": "2011-08-08", "close": 0.118286, "volume": 88768.0}, {"date": "2011-08-11", "close": 0.118286, "volume": 5918.0}, {"date": "2011-08-15", "close": 0.118286, "volume": 28406.0}, {"date": "2011-08-16", "close": 0.101388, "volume": 81835.0}, {"date": "2011-08-19", "close": 0.101388, "volume": 30773.0}, {"date": "2011-08-23", "close": 0.101388, "volume": 23385.0}, {"date": "2011-08-25", "close": 0.092939, "volume": 12409.0}, {"date": "2011-08-29", "close": 0.0971635, "volume": 11836.0}, {"date": "2011-08-30", "close": 0.092939, "volume": 21403.0}, {"date": "2011-08-31", "close": 0.0971635, "volume": 29589.0}, {"date": "2011-09-01", "close": 0.126735, "volume": 336718.0}, {"date": "2011-09-02", "close": 0.126735, "volume": 58587.0}, {"date": "2011-09-15", "close": 0.118286, "volume": 20713.0}, {"date": "2011-09-20", "close": 0.109837, "volume": 11836.0}, {"date": "2011-09-21", "close": 0.101388, "volume": 5918.0}, {"date": "2011-09-22", "close": 0.0887145, "volume": 49118.0}, {"date": "2011-09-23", "close": 0.08449, "volume": 39650.0}, {"date": "2011-09-28", "close": 0.0684369, "volume": 1775.0}, {"date": "2011-09-29", "close": 0.092939, "volume": 118357.0}, {"date": "2011-10-13", "close": 0.0768859, "volume": 130193.0}, {"date": "2011-10-14", "close": 0.0768859, "volume": 35507.0}, {"date": "2011-10-18", "close": 0.0819553, "volume": 10060.0}, {"date": "2011-10-26", "close": 0.076041, "volume": 26630.0}, {"date": "2011-10-28", "close": 0.0802655, "volume": 118357.0}, {"date": "2011-11-10", "close": 0.0718165, "volume": 20121.0}, {"date": "2011-11-14", "close": 0.059143, "volume": 130193.0}, {"date": "2011-11-15", "close": 0.0718165, "volume": 71014.0}, {"date": "2011-11-18", "close": 0.076041, "volume": 177536.0}, {"date": "2011-11-21", "close": 0.076041, "volume": 11836.0}, {"date": "2011-11-22", "close": 0.076041, "volume": 59179.0}, {"date": "2011-11-24", "close": 0.0802655, "volume": 10060.0}, {"date": "2011-11-25", "close": 0.076041, "volume": 65096.0}, {"date": "2011-11-28", "close": 0.076041, "volume": 53261.0}, {"date": "2011-11-30", "close": 0.076041, "volume": 6746.0}, {"date": "2011-12-01", "close": 0.076041, "volume": 6628.0}, {"date": "2011-12-08", "close": 0.0751961, "volume": 47343.0}, {"date": "2011-12-09", "close": 0.067592, "volume": 23671.0}, {"date": "2011-12-19", "close": 0.050694, "volume": 147947.0}, {"date": "2011-12-20", "close": 0.050694, "volume": 50892.0}, {"date": "2011-12-29", "close": 0.0430899, "volume": 82850.0}, {"date": "2012-01-04", "close": 0.0439348, "volume": 29589.0}, {"date": "2012-01-06", "close": 0.050694, "volume": 118357.0}, {"date": "2012-01-09", "close": 0.050694, "volume": 59179.0}, {"date": "2012-01-18", "close": 0.0574532, "volume": 59179.0}, {"date": "2012-01-23", "close": 0.067592, "volume": 33732.0}, {"date": "2012-01-27", "close": 0.067592, "volume": 25447.0}, {"date": "2012-02-02", "close": 0.076041, "volume": 65096.0}, {"date": "2012-02-03", "close": 0.076041, "volume": 31069.0}, {"date": "2012-02-07", "close": 0.0718165, "volume": 142029.0}, {"date": "2012-02-08", "close": 0.0718165, "volume": 15031.0}, {"date": "2012-02-10", "close": 0.076041, "volume": 152089.0}, {"date": "2012-02-13", "close": 0.08449, "volume": 150428.0}, {"date": "2012-02-14", "close": 0.0971635, "volume": 134631.0}, {"date": "2012-02-15", "close": 0.126735, "volume": 281090.0}, {"date": "2012-02-16", "close": 0.0971635, "volume": 183030.0}, {"date": "2012-02-17", "close": 0.101388, "volume": 154288.0}, {"date": "2012-02-20", "close": 0.118286, "volume": 15978.0}, {"date": "2012-02-21", "close": 0.118286, "volume": 36691.0}, {"date": "2012-02-22", "close": 0.118286, "volume": 137801.0}, {"date": "2012-02-27", "close": 0.118286, "volume": 118357.0}, {"date": "2012-02-28", "close": 0.101388, "volume": 80484.0}, {"date": "2012-02-29", "close": 0.1056125, "volume": 59179.0}, {"date": "2012-03-05", "close": 0.1056125, "volume": 16570.0}, {"date": "2012-03-14", "close": 0.101388, "volume": 23671.0}, {"date": "2012-03-15", "close": 0.101388, "volume": 45566.0}, {"date": "2012-03-19", "close": 0.118286, "volume": 1843972.0}, {"date": "2012-03-20", "close": 0.1309595, "volume": 3549102.0}, {"date": "2012-03-21", "close": 0.118286, "volume": 232243.0}, {"date": "2012-03-22", "close": 0.126735, "volume": 426918.0}, {"date": "2012-03-23", "close": 0.126735, "volume": 120724.0}, {"date": "2012-03-26", "close": 0.1140615, "volume": 296174.0}, {"date": "2012-03-27", "close": 0.118286, "volume": 212519.0}, {"date": "2012-03-28", "close": 0.1394085, "volume": 582887.0}, {"date": "2012-03-29", "close": 0.1394085, "volume": 778545.0}, {"date": "2012-03-30", "close": 0.152082, "volume": 1377169.0}, {"date": "2012-04-02", "close": 0.16898, "volume": 4187100.0}, {"date": "2012-04-03", "close": 0.16898, "volume": 1619020.0}, {"date": "2012-04-04", "close": 0.1647555, "volume": 493345.0}, {"date": "2012-04-05", "close": 0.152082, "volume": 639721.0}, {"date": "2012-04-10", "close": 0.135184, "volume": 553732.0}, {"date": "2012-04-11", "close": 0.1394085, "volume": 654848.0}, {"date": "2012-04-12", "close": 0.1563065, "volume": 812779.0}, {"date": "2012-04-13", "close": 0.160531, "volume": 611578.0}, {"date": "2012-04-16", "close": 0.1478575, "volume": 549441.0}, {"date": "2012-04-17", "close": 0.1309595, "volume": 331507.0}, {"date": "2012-04-18", "close": 0.1309595, "volume": 134335.0}, {"date": "2012-04-19", "close": 0.1309595, "volume": 423191.0}, {"date": "2012-04-20", "close": 0.1309595, "volume": 224879.0}, {"date": "2012-04-23", "close": 0.126735, "volume": 73210.0}, {"date": "2012-04-24", "close": 0.126735, "volume": 67571.0}, {"date": "2012-04-26", "close": 0.1225105, "volume": 58864.0}, {"date": "2012-04-27", "close": 0.135184, "volume": 557182.0}, {"date": "2012-04-30", "close": 0.109837, "volume": 1147188.0}, {"date": "2012-05-01", "close": 0.101388, "volume": 80178.0}, {"date": "2012-05-02", "close": 0.0971635, "volume": 227815.0}, {"date": "2012-05-03", "close": 0.101388, "volume": 47343.0}, {"date": "2012-05-04", "close": 0.092939, "volume": 272527.0}, {"date": "2012-05-07", "close": 0.0887145, "volume": 148684.0}, {"date": "2012-05-08", "close": 0.0887145, "volume": 23671.0}, {"date": "2012-05-09", "close": 0.092939, "volume": 41425.0}, {"date": "2012-05-10", "close": 0.101388, "volume": 195289.0}, {"date": "2012-05-11", "close": 0.08449, "volume": 542076.0}, {"date": "2012-05-14", "close": 0.08449, "volume": 258858.0}, {"date": "2012-05-15", "close": 0.08449, "volume": 115280.0}, {"date": "2012-05-16", "close": 0.0836451, "volume": 11836.0}, {"date": "2012-05-18", "close": 0.0718165, "volume": 120724.0}, {"date": "2012-05-22", "close": 0.0718165, "volume": 26039.0}, {"date": "2012-05-23", "close": 0.067592, "volume": 265765.0}, {"date": "2012-05-24", "close": 0.0642124, "volume": 65637.0}, {"date": "2012-05-31", "close": 0.0667471, "volume": 13019.0}, {"date": "2012-06-01", "close": 0.0667471, "volume": 23671.0}, {"date": "2012-06-06", "close": 0.0625226, "volume": 22488.0}, {"date": "2012-06-07", "close": 0.0625226, "volume": 28756.0}, {"date": "2012-06-08", "close": 0.067592, "volume": 49446.0}, {"date": "2012-06-12", "close": 0.0692818, "volume": 47343.0}, {"date": "2012-06-19", "close": 0.0692818, "volume": 11836.0}, {"date": "2012-06-21", "close": 0.0718165, "volume": 57758.0}, {"date": "2012-06-25", "close": 0.0718165, "volume": 20121.0}, {"date": "2012-06-26", "close": 0.076041, "volume": 110664.0}, {"date": "2012-06-27", "close": 0.076041, "volume": 88768.0}, {"date": "2012-06-28", "close": 0.067592, "volume": 47343.0}, {"date": "2012-06-29", "close": 0.067592, "volume": 110072.0}, {"date": "2012-07-04", "close": 0.067592, "volume": 5326.0}, {"date": "2012-07-05", "close": 0.0659022, "volume": 23671.0}, {"date": "2012-07-06", "close": 0.0659022, "volume": 6746.0}, {"date": "2012-07-12", "close": 0.0659022, "volume": 1539.0}, {"date": "2012-07-13", "close": 0.0549185, "volume": 94911.0}, {"date": "2012-07-17", "close": 0.0574532, "volume": 35507.0}, {"date": "2012-07-20", "close": 0.0574532, "volume": 11836.0}, {"date": "2012-07-24", "close": 0.0532287, "volume": 130311.0}, {"date": "2012-07-25", "close": 0.0566083, "volume": 11836.0}, {"date": "2012-07-27", "close": 0.0549185, "volume": 162841.0}, {"date": "2012-08-02", "close": 0.0633675, "volume": 51604.0}, {"date": "2012-08-06", "close": 0.067592, "volume": 47935.0}, {"date": "2012-08-14", "close": 0.067592, "volume": 118357.0}, {"date": "2012-08-17", "close": 0.08449, "volume": 560279.0}, {"date": "2012-08-20", "close": 0.08449, "volume": 151971.0}, {"date": "2012-08-21", "close": 0.0777308, "volume": 221250.0}, {"date": "2012-08-27", "close": 0.076041, "volume": 11836.0}, {"date": "2012-08-29", "close": 0.0633675, "volume": 115990.0}, {"date": "2012-08-30", "close": 0.0633675, "volume": 88176.0}, {"date": "2012-09-03", "close": 0.0608328, "volume": 53261.0}, {"date": "2012-09-04", "close": 0.059143, "volume": 62138.0}, {"date": "2012-09-05", "close": 0.059143, "volume": 58131.0}, {"date": "2012-09-06", "close": 0.059143, "volume": 1047.0}, {"date": "2012-09-07", "close": 0.059143, "volume": 22624.0}, {"date": "2012-09-11", "close": 0.0599879, "volume": 69357.0}, {"date": "2012-09-12", "close": 0.0633675, "volume": 61013.0}, {"date": "2012-09-17", "close": 0.0625226, "volume": 41425.0}, {"date": "2012-09-18", "close": 0.059143, "volume": 129406.0}, {"date": "2012-09-19", "close": 0.059143, "volume": 130193.0}, {"date": "2012-09-21", "close": 0.0633675, "volume": 22565.0}, {"date": "2012-09-26", "close": 0.067592, "volume": 17754.0}, {"date": "2012-09-27", "close": 0.076041, "volume": 97645.0}, {"date": "2012-10-04", "close": 0.076041, "volume": 118357.0}, {"date": "2012-10-09", "close": 0.0642124, "volume": 192330.0}, {"date": "2012-10-10", "close": 0.0701267, "volume": 11836.0}, {"date": "2012-10-11", "close": 0.0718165, "volume": 66981.0}, {"date": "2012-10-16", "close": 0.0743512, "volume": 2959.0}, {"date": "2012-10-17", "close": 0.0743512, "volume": 4143.0}, {"date": "2012-10-18", "close": 0.0836451, "volume": 276956.0}, {"date": "2012-10-19", "close": 0.101388, "volume": 480767.0}, {"date": "2012-10-22", "close": 0.0971635, "volume": 130193.0}, {"date": "2012-10-23", "close": 0.092939, "volume": 21304.0}, {"date": "2012-10-24", "close": 0.0887145, "volume": 433779.0}, {"date": "2012-10-25", "close": 0.0971635, "volume": 11836.0}, {"date": "2012-10-26", "close": 0.0887145, "volume": 33969.0}, {"date": "2012-10-29", "close": 0.08449, "volume": 418886.0}, {"date": "2012-11-01", "close": 0.0802655, "volume": 11836.0}, {"date": "2012-11-02", "close": 0.0811104, "volume": 65094.0}, {"date": "2012-11-05", "close": 0.0811104, "volume": 59179.0}, {"date": "2012-11-06", "close": 0.0811104, "volume": 21304.0}, {"date": "2012-11-07", "close": 0.0718165, "volume": 168070.0}, {"date": "2012-11-13", "close": 0.0718165, "volume": 11836.0}, {"date": "2012-11-14", "close": 0.0887145, "volume": 1046093.0}, {"date": "2012-11-15", "close": 0.109837, "volume": 639328.0}, {"date": "2012-11-16", "close": 0.101388, "volume": 119618.0}, {"date": "2012-11-19", "close": 0.092939, "volume": 71014.0}, {"date": "2012-11-20", "close": 0.0887145, "volume": 210156.0}, {"date": "2012-11-21", "close": 0.101388, "volume": 152089.0}, {"date": "2012-11-22", "close": 0.0971635, "volume": 336875.0}, {"date": "2012-11-23", "close": 0.0971635, "volume": 11836.0}, {"date": "2012-11-26", "close": 0.1140615, "volume": 110782.0}, {"date": "2012-11-27", "close": 0.1056125, "volume": 97053.0}, {"date": "2012-11-28", "close": 0.1140615, "volume": 102971.0}, {"date": "2012-11-30", "close": 0.1225105, "volume": 2072074.0}, {"date": "2012-12-03", "close": 0.118286, "volume": 335925.0}, {"date": "2012-12-04", "close": 0.092939, "volume": 646744.0}, {"date": "2012-12-05", "close": 0.0971635, "volume": 537342.0}, {"date": "2012-12-11", "close": 0.0887145, "volume": 198394.0}, {"date": "2012-12-12", "close": 0.076041, "volume": 216002.0}, {"date": "2012-12-13", "close": 0.0777308, "volume": 275772.0}, {"date": "2012-12-14", "close": 0.0777308, "volume": 53261.0}, {"date": "2012-12-18", "close": 0.0802655, "volume": 71014.0}, {"date": "2012-12-19", "close": 0.0802655, "volume": 204321.0}, {"date": "2012-12-20", "close": 0.076041, "volume": 32430.0}, {"date": "2012-12-21", "close": 0.0743512, "volume": 218961.0}, {"date": "2012-12-28", "close": 0.076041, "volume": 11836.0}, {"date": "2012-12-31", "close": 0.0743512, "volume": 829.0}, {"date": "2013-01-03", "close": 0.0802655, "volume": 198125.0}, {"date": "2013-01-04", "close": 0.0802655, "volume": 80046.0}, {"date": "2013-01-07", "close": 0.0718165, "volume": 331400.0}, {"date": "2013-01-08", "close": 0.0701267, "volume": 143331.0}, {"date": "2013-01-09", "close": 0.0692818, "volume": 437922.0}, {"date": "2013-01-10", "close": 0.067592, "volume": 220497.0}, {"date": "2013-01-11", "close": 0.0692818, "volume": 18345.0}, {"date": "2013-01-14", "close": 0.076041, "volume": 8640.0}, {"date": "2013-01-15", "close": 0.0768859, "volume": 1851448.0}, {"date": "2013-01-16", "close": 0.0718165, "volume": 402675.0}, {"date": "2013-01-17", "close": 0.0692818, "volume": 270878.0}, {"date": "2013-01-18", "close": 0.0692818, "volume": 191366.0}, {"date": "2013-01-21", "close": 0.0692818, "volume": 1109131.0}, {"date": "2013-01-22", "close": 0.0735063, "volume": 35507.0}, {"date": "2013-01-23", "close": 0.0718165, "volume": 185804.0}, {"date": "2013-01-24", "close": 0.0684369, "volume": 59179.0}, {"date": "2013-01-25", "close": 0.0684369, "volume": 131024.0}, {"date": "2013-01-29", "close": 0.0684369, "volume": 153864.0}, {"date": "2013-01-30", "close": 0.0709716, "volume": 142029.0}, {"date": "2013-02-01", "close": 0.0659022, "volume": 11836.0}, {"date": "2013-02-06", "close": 0.0709716, "volume": 347852.0}, {"date": "2013-02-07", "close": 0.0718165, "volume": 409220.0}, {"date": "2013-02-08", "close": 0.0718165, "volume": 53261.0}, {"date": "2013-02-11", "close": 0.0701267, "volume": 207717.0}, {"date": "2013-02-13", "close": 0.0701267, "volume": 109901.0}, {"date": "2013-02-18", "close": 0.067592, "volume": 213043.0}, {"date": "2013-02-19", "close": 0.0718165, "volume": 212136.0}, {"date": "2013-02-20", "close": 0.0692818, "volume": 118357.0}, {"date": "2013-02-22", "close": 0.0718165, "volume": 280312.0}, {"date": "2013-02-25", "close": 0.0659022, "volume": 153864.0}, {"date": "2013-02-26", "close": 0.0718165, "volume": 35507.0}, {"date": "2013-02-27", "close": 0.0692818, "volume": 47149.0}, {"date": "2013-02-28", "close": 0.0692818, "volume": 59179.0}, {"date": "2013-03-01", "close": 0.0633675, "volume": 475772.0}, {"date": "2013-03-05", "close": 0.0633675, "volume": 117671.0}, {"date": "2013-03-06", "close": 0.0608328, "volume": 29589.0}, {"date": "2013-03-07", "close": 0.0751961, "volume": 2343277.0}, {"date": "2013-03-08", "close": 0.0692818, "volume": 279915.0}, {"date": "2013-03-11", "close": 0.0667471, "volume": 59179.0}, {"date": "2013-03-12", "close": 0.0650573, "volume": 67464.0}, {"date": "2013-03-13", "close": 0.0642124, "volume": 248550.0}, {"date": "2013-03-14", "close": 0.076041, "volume": 205705.0}, {"date": "2013-03-15", "close": 0.0751961, "volume": 23671.0}, {"date": "2013-03-18", "close": 0.0726614, "volume": 59179.0}, {"date": "2013-03-19", "close": 0.0768859, "volume": 517277.0}, {"date": "2013-03-20", "close": 0.0777308, "volume": 169290.0}, {"date": "2013-03-21", "close": 0.0785757, "volume": 35507.0}, {"date": "2013-03-27", "close": 0.0777308, "volume": 198840.0}, {"date": "2013-04-03", "close": 0.067592, "volume": 147947.0}, {"date": "2013-04-04", "close": 0.0667471, "volume": 65096.0}, {"date": "2013-04-05", "close": 0.0667471, "volume": 88768.0}, {"date": "2013-04-08", "close": 0.0659022, "volume": 59179.0}, {"date": "2013-04-09", "close": 0.0684369, "volume": 358859.0}, {"date": "2013-04-11", "close": 0.0659022, "volume": 59179.0}, {"date": "2013-04-12", "close": 0.0659022, "volume": 59179.0}, {"date": "2013-04-15", "close": 0.0625226, "volume": 1184.0}, {"date": "2013-04-16", "close": 0.059143, "volume": 284057.0}, {"date": "2013-04-18", "close": 0.0582981, "volume": 59179.0}, {"date": "2013-04-19", "close": 0.059143, "volume": 57758.0}, {"date": "2013-04-22", "close": 0.0574532, "volume": 212618.0}, {"date": "2013-04-23", "close": 0.0566083, "volume": 591786.0}, {"date": "2013-04-26", "close": 0.050694, "volume": 267571.0}, {"date": "2013-04-30", "close": 0.0540736, "volume": 553341.0}, {"date": "2013-05-01", "close": 0.0549185, "volume": 85217.0}, {"date": "2013-05-02", "close": 0.0523838, "volume": 59179.0}, {"date": "2013-05-03", "close": 0.0515389, "volume": 59179.0}, {"date": "2013-05-06", "close": 0.0515389, "volume": 252101.0}, {"date": "2013-05-07", "close": 0.0515389, "volume": 35507.0}, {"date": "2013-05-08", "close": 0.0549185, "volume": 177968.0}, {"date": "2013-05-13", "close": 0.0549185, "volume": 1148008.0}, {"date": "2013-05-14", "close": 0.0532287, "volume": 103722.0}, {"date": "2013-05-16", "close": 0.0532287, "volume": 94686.0}, {"date": "2013-05-20", "close": 0.0430899, "volume": 235057.0}, {"date": "2013-05-23", "close": 0.0405552, "volume": 201207.0}, {"date": "2013-05-28", "close": 0.0405552, "volume": 10652.0}, {"date": "2013-05-29", "close": 0.0405552, "volume": 121706.0}, {"date": "2013-06-07", "close": 0.0405552, "volume": 23671.0}, {"date": "2013-06-11", "close": 0.0414001, "volume": 52432.0}, {"date": "2013-06-14", "close": 0.036, "volume": 100000.0}, {"date": "2013-06-19", "close": 0.03, "volume": 188838.0}, {"date": "2013-06-20", "close": 0.028, "volume": 21162.0}, {"date": "2013-06-21", "close": 0.03, "volume": 40000.0}, {"date": "2013-06-26", "close": 0.027, "volume": 130000.0}, {"date": "2013-06-27", "close": 0.025, "volume": 635000.0}, {"date": "2013-06-28", "close": 0.032, "volume": 1239348.0}, {"date": "2013-07-02", "close": 0.026, "volume": 366859.0}, {"date": "2013-07-03", "close": 0.026, "volume": 503784.0}, {"date": "2013-07-04", "close": 0.027, "volume": 110000.0}, {"date": "2013-07-05", "close": 0.026, "volume": 160000.0}, {"date": "2013-07-08", "close": 0.023, "volume": 57180.0}, {"date": "2013-07-10", "close": 0.025, "volume": 100000.0}, {"date": "2013-07-15", "close": 0.024, "volume": 50000.0}, {"date": "2013-07-17", "close": 0.023, "volume": 265000.0}, {"date": "2013-07-19", "close": 0.024, "volume": 63000.0}, {"date": "2013-07-22", "close": 0.031, "volume": 801436.0}, {"date": "2013-07-23", "close": 0.048, "volume": 830672.0}, {"date": "2013-07-24", "close": 0.052, "volume": 202000.0}, {"date": "2013-07-25", "close": 0.051, "volume": 386467.0}, {"date": "2013-08-06", "close": 0.035, "volume": 198800.0}, {"date": "2013-08-13", "close": 0.035, "volume": 240000.0}, {"date": "2013-08-19", "close": 0.039, "volume": 23975.0}, {"date": "2013-08-26", "close": 0.034, "volume": 50000.0}, {"date": "2013-08-27", "close": 0.035, "volume": 30000.0}, {"date": "2013-08-28", "close": 0.034, "volume": 361444.0}, {"date": "2013-08-29", "close": 0.037, "volume": 675340.0}, {"date": "2013-08-30", "close": 0.042, "volume": 1323612.0}, {"date": "2013-09-02", "close": 0.05, "volume": 2136671.0}, {"date": "2013-09-03", "close": 0.051, "volume": 712634.0}, {"date": "2013-09-04", "close": 0.05, "volume": 132500.0}, {"date": "2013-09-05", "close": 0.055, "volume": 870151.0}, {"date": "2013-09-06", "close": 0.054, "volume": 267800.0}, {"date": "2013-09-09", "close": 0.043, "volume": 1258001.0}, {"date": "2013-09-10", "close": 0.057, "volume": 15210483.0}, {"date": "2013-09-11", "close": 0.055, "volume": 5550055.0}, {"date": "2013-09-12", "close": 0.051, "volume": 1663007.0}, {"date": "2013-09-13", "close": 0.052, "volume": 771797.0}, {"date": "2013-09-16", "close": 0.051, "volume": 2131500.0}, {"date": "2013-09-17", "close": 0.052, "volume": 1568455.0}, {"date": "2013-09-18", "close": 0.054, "volume": 1030969.0}, {"date": "2013-09-19", "close": 0.05, "volume": 359361.0}, {"date": "2013-09-20", "close": 0.048, "volume": 306000.0}, {"date": "2013-09-23", "close": 0.043, "volume": 870000.0}, {"date": "2013-09-24", "close": 0.045, "volume": 208104.0}, {"date": "2013-09-25", "close": 0.045, "volume": 91396.0}, {"date": "2013-09-27", "close": 0.042, "volume": 2613000.0}, {"date": "2013-09-30", "close": 0.04, "volume": 391500.0}, {"date": "2013-10-04", "close": 0.036, "volume": 187200.0}, {"date": "2013-10-07", "close": 0.036, "volume": 23000.0}, {"date": "2013-10-08", "close": 0.032, "volume": 445828.0}, {"date": "2013-10-09", "close": 0.029, "volume": 658253.0}, {"date": "2013-10-10", "close": 0.037, "volume": 210668.0}, {"date": "2013-10-11", "close": 0.039, "volume": 151000.0}, {"date": "2013-10-14", "close": 0.038, "volume": 220000.0}, {"date": "2013-10-15", "close": 0.036, "volume": 84047.0}, {"date": "2013-10-16", "close": 0.034, "volume": 182857.0}, {"date": "2013-10-17", "close": 0.038, "volume": 130000.0}, {"date": "2013-10-21", "close": 0.038, "volume": 433643.0}, {"date": "2013-10-22", "close": 0.036, "volume": 121000.0}, {"date": "2013-10-23", "close": 0.035, "volume": 662300.0}, {"date": "2013-10-24", "close": 0.036, "volume": 106500.0}, {"date": "2013-10-28", "close": 0.034, "volume": 210000.0}, {"date": "2013-10-29", "close": 0.035, "volume": 35000.0}, {"date": "2013-10-30", "close": 0.034, "volume": 105653.0}, {"date": "2013-10-31", "close": 0.034, "volume": 330000.0}, {"date": "2013-11-01", "close": 0.038, "volume": 200000.0}, {"date": "2013-11-05", "close": 0.038, "volume": 250000.0}, {"date": "2013-11-06", "close": 0.036, "volume": 80000.0}, {"date": "2013-11-07", "close": 0.037, "volume": 60000.0}, {"date": "2013-11-11", "close": 0.038, "volume": 20000.0}, {"date": "2013-11-12", "close": 0.034, "volume": 115000.0}, {"date": "2013-11-13", "close": 0.033, "volume": 445000.0}, {"date": "2013-11-14", "close": 0.038, "volume": 190000.0}, {"date": "2013-11-15", "close": 0.038, "volume": 981014.0}, {"date": "2013-11-18", "close": 0.038, "volume": 815500.0}, {"date": "2013-11-25", "close": 0.035, "volume": 135000.0}, {"date": "2013-11-27", "close": 0.032, "volume": 124750.0}, {"date": "2013-11-28", "close": 0.032, "volume": 719995.0}, {"date": "2013-11-29", "close": 0.035, "volume": 512058.0}, {"date": "2013-12-02", "close": 0.031, "volume": 160000.0}, {"date": "2013-12-03", "close": 0.031, "volume": 133000.0}, {"date": "2013-12-04", "close": 0.035, "volume": 398389.0}, {"date": "2013-12-10", "close": 0.03, "volume": 649435.0}, {"date": "2013-12-11", "close": 0.034, "volume": 138686.0}, {"date": "2013-12-12", "close": 0.034, "volume": 20000.0}, {"date": "2013-12-17", "close": 0.031, "volume": 536166.0}, {"date": "2013-12-20", "close": 0.031, "volume": 99745.0}, {"date": "2013-12-27", "close": 0.031, "volume": 34900.0}, {"date": "2013-12-30", "close": 0.031, "volume": 40000.0}, {"date": "2013-12-31", "close": 0.031, "volume": 91600.0}, {"date": "2014-01-03", "close": 0.034, "volume": 15000.0}, {"date": "2014-01-06", "close": 0.032, "volume": 116200.0}, {"date": "2014-01-08", "close": 0.034, "volume": 298800.0}, {"date": "2014-01-09", "close": 0.038, "volume": 400591.0}, {"date": "2014-01-10", "close": 0.033, "volume": 145000.0}, {"date": "2014-01-13", "close": 0.036, "volume": 670000.0}, {"date": "2014-01-14", "close": 0.032, "volume": 468391.0}, {"date": "2014-01-15", "close": 0.035, "volume": 251323.0}, {"date": "2014-01-16", "close": 0.035, "volume": 68440.0}, {"date": "2014-01-17", "close": 0.033, "volume": 510818.0}, {"date": "2014-01-21", "close": 0.041, "volume": 7723583.0}, {"date": "2014-01-22", "close": 0.035, "volume": 3012305.0}, {"date": "2014-01-23", "close": 0.04, "volume": 1160400.0}, {"date": "2014-01-24", "close": 0.036, "volume": 629952.0}, {"date": "2014-01-28", "close": 0.039, "volume": 850448.0}, {"date": "2014-01-29", "close": 0.045, "volume": 356655.0}, {"date": "2014-01-30", "close": 0.04, "volume": 283345.0}, {"date": "2014-01-31", "close": 0.045, "volume": 255000.0}, {"date": "2014-02-03", "close": 0.038, "volume": 463300.0}, {"date": "2014-02-04", "close": 0.036, "volume": 75000.0}, {"date": "2014-02-05", "close": 0.036, "volume": 444721.0}, {"date": "2014-02-06", "close": 0.039, "volume": 21634.0}, {"date": "2014-02-07", "close": 0.051, "volume": 5983754.0}, {"date": "2014-02-10", "close": 0.063, "volume": 7505460.0}, {"date": "2014-02-11", "close": 0.063, "volume": null}, {"date": "2014-02-12", "close": 0.061, "volume": 5114498.0}, {"date": "2014-02-13", "close": 0.062, "volume": 1467315.0}, {"date": "2014-02-14", "close": 0.058, "volume": 626000.0}, {"date": "2014-02-17", "close": 0.058, "volume": 284523.0}, {"date": "2014-02-18", "close": 0.058, "volume": 153477.0}, {"date": "2014-02-21", "close": 0.052, "volume": 1486786.0}, {"date": "2014-02-24", "close": 0.054, "volume": 1490001.0}, {"date": "2014-02-25", "close": 0.056, "volume": 478460.0}, {"date": "2014-02-26", "close": 0.054, "volume": 535243.0}, {"date": "2014-02-27", "close": 0.053, "volume": 801457.0}, {"date": "2014-02-28", "close": 0.051, "volume": 1928348.0}, {"date": "2014-03-03", "close": 0.055, "volume": 504115.0}, {"date": "2014-03-04", "close": 0.052, "volume": 270374.0}, {"date": "2014-03-05", "close": 0.051, "volume": 526308.0}, {"date": "2014-03-06", "close": 0.051, "volume": 562157.0}, {"date": "2014-03-07", "close": 0.051, "volume": 302785.0}, {"date": "2014-03-10", "close": 0.05, "volume": 291000.0}, {"date": "2014-03-11", "close": 0.05, "volume": 30200.0}, {"date": "2014-03-12", "close": 0.047, "volume": 857741.0}, {"date": "2014-03-13", "close": 0.047, "volume": 477000.0}, {"date": "2014-03-14", "close": 0.05, "volume": 208950.0}, {"date": "2014-03-17", "close": 0.05, "volume": 718140.0}, {"date": "2014-03-18", "close": 0.05, "volume": 505962.0}, {"date": "2014-03-19", "close": 0.051, "volume": 643130.0}, {"date": "2014-03-20", "close": 0.049, "volume": 948962.0}, {"date": "2014-03-21", "close": 0.05, "volume": 381000.0}, {"date": "2014-03-24", "close": 0.052, "volume": 231421.0}, {"date": "2014-03-25", "close": 0.053, "volume": 646706.0}, {"date": "2014-03-26", "close": 0.052, "volume": 62267.0}, {"date": "2014-03-27", "close": 0.051, "volume": 240139.0}, {"date": "2014-03-28", "close": 0.05, "volume": 480923.0}, {"date": "2014-03-31", "close": 0.05, "volume": 239216.0}, {"date": "2014-04-01", "close": 0.048, "volume": 219782.0}, {"date": "2014-04-02", "close": 0.049, "volume": 232000.0}, {"date": "2014-04-03", "close": 0.052, "volume": 176000.0}, {"date": "2014-04-04", "close": 0.05, "volume": 298000.0}, {"date": "2014-04-07", "close": 0.048, "volume": 20000.0}, {"date": "2014-04-08", "close": 0.049, "volume": 200000.0}, {"date": "2014-04-09", "close": 0.05, "volume": 93260.0}, {"date": "2014-04-10", "close": 0.047, "volume": 343108.0}, {"date": "2014-04-11", "close": 0.048, "volume": 90000.0}, {"date": "2014-04-14", "close": 0.048, "volume": 576663.0}, {"date": "2014-04-15", "close": 0.048, "volume": 454600.0}, {"date": "2014-04-16", "close": 0.053, "volume": 484683.0}, {"date": "2014-04-17", "close": 0.05, "volume": 1689982.0}, {"date": "2014-04-22", "close": 0.05, "volume": 686664.0}, {"date": "2014-04-23", "close": 0.049, "volume": 888239.0}, {"date": "2014-04-24", "close": 0.049, "volume": 285000.0}, {"date": "2014-04-28", "close": 0.051, "volume": 141000.0}, {"date": "2014-04-29", "close": 0.052, "volume": 464000.0}, {"date": "2014-04-30", "close": 0.05, "volume": 699086.0}, {"date": "2014-05-01", "close": 0.051, "volume": 69398.0}, {"date": "2014-05-02", "close": 0.055, "volume": 199723.0}, {"date": "2014-05-05", "close": 0.055, "volume": 1357757.0}, {"date": "2014-05-06", "close": 0.053, "volume": 966077.0}, {"date": "2014-05-07", "close": 0.055, "volume": 549000.0}, {"date": "2014-05-08", "close": 0.058, "volume": 1567438.0}, {"date": "2014-05-09", "close": 0.065, "volume": 6619073.0}, {"date": "2014-05-12", "close": 0.08, "volume": 7507736.0}, {"date": "2014-05-13", "close": 0.073, "volume": 4681125.0}, {"date": "2014-05-14", "close": 0.073, "volume": 2389428.0}, {"date": "2014-05-15", "close": 0.073, "volume": 740481.0}, {"date": "2014-05-16", "close": 0.074, "volume": 611988.0}, {"date": "2014-05-19", "close": 0.07, "volume": 397007.0}, {"date": "2014-05-20", "close": 0.066, "volume": 518888.0}, {"date": "2014-05-21", "close": 0.069, "volume": 1740000.0}, {"date": "2014-05-22", "close": 0.07, "volume": 269267.0}, {"date": "2014-05-23", "close": 0.067, "volume": 282000.0}, {"date": "2014-05-26", "close": 0.057, "volume": 2252489.0}, {"date": "2014-05-27", "close": 0.06, "volume": 612715.0}, {"date": "2014-05-28", "close": 0.062, "volume": 392116.0}, {"date": "2014-05-29", "close": 0.059, "volume": 400691.0}, {"date": "2014-05-30", "close": 0.06, "volume": 94601.0}, {"date": "2014-06-02", "close": 0.059, "volume": 375750.0}, {"date": "2014-06-03", "close": 0.057, "volume": 1547115.0}, {"date": "2014-06-04", "close": 0.055, "volume": 765240.0}, {"date": "2014-06-05", "close": 0.052, "volume": 324740.0}, {"date": "2014-06-06", "close": 0.052, "volume": 80000.0}, {"date": "2014-06-10", "close": 0.055, "volume": 280696.0}, {"date": "2014-06-11", "close": 0.049, "volume": 395658.0}, {"date": "2014-06-12", "close": 0.048, "volume": 270430.0}, {"date": "2014-06-13", "close": 0.052, "volume": 635640.0}, {"date": "2014-06-16", "close": 0.05, "volume": 250000.0}, {"date": "2014-06-17", "close": 0.048, "volume": 2098000.0}, {"date": "2014-06-18", "close": 0.04, "volume": 808500.0}, {"date": "2014-06-19", "close": 0.042, "volume": 627320.0}, {"date": "2014-06-20", "close": 0.045, "volume": 341440.0}, {"date": "2014-06-23", "close": 0.045, "volume": 350000.0}, {"date": "2014-06-24", "close": 0.041, "volume": 471828.0}, {"date": "2014-06-25", "close": 0.043, "volume": 55000.0}, {"date": "2014-06-26", "close": 0.042, "volume": 12000.0}, {"date": "2014-06-27", "close": 0.039, "volume": 1338821.0}, {"date": "2014-06-30", "close": 0.04, "volume": 300000.0}, {"date": "2014-07-01", "close": 0.043, "volume": 49000.0}, {"date": "2014-07-02", "close": 0.042, "volume": 190000.0}, {"date": "2014-07-03", "close": 0.039, "volume": 170000.0}, {"date": "2014-07-04", "close": 0.045, "volume": 585816.0}, {"date": "2014-07-07", "close": 0.048, "volume": 1611543.0}, {"date": "2014-07-08", "close": 0.043, "volume": 633667.0}, {"date": "2014-07-09", "close": 0.042, "volume": 845595.0}, {"date": "2014-07-10", "close": 0.042, "volume": 275088.0}, {"date": "2014-07-11", "close": 0.045, "volume": 155555.0}, {"date": "2014-07-14", "close": 0.043, "volume": 394978.0}, {"date": "2014-07-15", "close": 0.045, "volume": 179522.0}, {"date": "2014-07-17", "close": 0.045, "volume": 165725.0}, {"date": "2014-07-18", "close": 0.048, "volume": 708868.0}, {"date": "2014-07-21", "close": 0.049, "volume": 977700.0}, {"date": "2014-07-22", "close": 0.052, "volume": 3105625.0}, {"date": "2014-07-23", "close": 0.052, "volume": 1447939.0}, {"date": "2014-07-24", "close": 0.05, "volume": 1041064.0}, {"date": "2014-07-25", "close": 0.049, "volume": 1420219.0}, {"date": "2014-07-28", "close": 0.052, "volume": 248000.0}, {"date": "2014-07-29", "close": 0.055, "volume": 940602.0}, {"date": "2014-07-30", "close": 0.055, "volume": 3173306.0}, {"date": "2014-07-31", "close": 0.055, "volume": 654330.0}, {"date": "2014-08-01", "close": 0.056, "volume": 1963827.0}, {"date": "2014-08-04", "close": 0.054, "volume": 550000.0}, {"date": "2014-08-05", "close": 0.051, "volume": 962266.0}, {"date": "2014-08-06", "close": 0.052, "volume": 334999.0}, {"date": "2014-08-07", "close": 0.049, "volume": 636318.0}, {"date": "2014-08-08", "close": 0.048, "volume": 1428786.0}, {"date": "2014-08-11", "close": 0.053, "volume": 116500.0}, {"date": "2014-08-12", "close": 0.058, "volume": 900000.0}, {"date": "2014-08-13", "close": 0.056, "volume": 297152.0}, {"date": "2014-08-14", "close": 0.058, "volume": 742293.0}, {"date": "2014-08-15", "close": 0.063, "volume": 2509758.0}, {"date": "2014-08-18", "close": 0.06, "volume": 2281300.0}, {"date": "2014-08-19", "close": 0.063, "volume": 1120614.0}, {"date": "2014-08-20", "close": 0.067, "volume": 3194256.0}, {"date": "2014-08-21", "close": 0.065, "volume": 235822.0}, {"date": "2014-08-22", "close": 0.066, "volume": 288325.0}, {"date": "2014-08-25", "close": 0.062, "volume": 699523.0}, {"date": "2014-08-26", "close": 0.063, "volume": 343660.0}, {"date": "2014-08-27", "close": 0.066, "volume": 582390.0}, {"date": "2014-08-28", "close": 0.07, "volume": 2266407.0}, {"date": "2014-08-29", "close": 0.07, "volume": 574746.0}, {"date": "2014-09-01", "close": 0.072, "volume": 3594753.0}, {"date": "2014-09-02", "close": 0.077, "volume": 2155637.0}, {"date": "2014-09-03", "close": 0.077, "volume": 1001642.0}, {"date": "2014-09-04", "close": 0.082, "volume": 3146308.0}, {"date": "2014-09-05", "close": 0.086, "volume": 2286020.0}, {"date": "2014-09-08", "close": 0.081, "volume": 2452873.0}, {"date": "2014-09-09", "close": 0.076, "volume": 1466339.0}, {"date": "2014-09-10", "close": 0.071, "volume": 1202942.0}, {"date": "2014-09-11", "close": 0.075, "volume": 989285.0}, {"date": "2014-09-12", "close": 0.073, "volume": 331500.0}, {"date": "2014-09-15", "close": 0.073, "volume": 430843.0}, {"date": "2014-09-16", "close": 0.072, "volume": 387468.0}, {"date": "2014-09-17", "close": 0.073, "volume": 419410.0}, {"date": "2014-09-18", "close": 0.068, "volume": 2109070.0}, {"date": "2014-09-19", "close": 0.068, "volume": 459104.0}, {"date": "2014-09-22", "close": 0.067, "volume": 2746093.0}, {"date": "2014-09-23", "close": 0.068, "volume": 445850.0}, {"date": "2014-09-24", "close": 0.067, "volume": 441818.0}, {"date": "2014-09-25", "close": 0.067, "volume": 185500.0}, {"date": "2014-09-26", "close": 0.07, "volume": 191444.0}, {"date": "2014-09-29", "close": 0.068, "volume": 450000.0}, {"date": "2014-09-30", "close": 0.068, "volume": 176525.0}, {"date": "2014-10-01", "close": 0.066, "volume": 361241.0}, {"date": "2014-10-02", "close": 0.067, "volume": 1530280.0}, {"date": "2014-10-03", "close": 0.065, "volume": 334500.0}, {"date": "2014-10-06", "close": 0.066, "volume": 90000.0}, {"date": "2014-10-07", "close": 0.061, "volume": 694136.0}, {"date": "2014-10-08", "close": 0.061, "volume": 346774.0}, {"date": "2014-10-09", "close": 0.066, "volume": 170000.0}, {"date": "2014-10-10", "close": 0.065, "volume": 33613.0}, {"date": "2014-10-13", "close": 0.06, "volume": 624660.0}, {"date": "2014-10-14", "close": 0.059, "volume": 200000.0}, {"date": "2014-10-15", "close": 0.061, "volume": 861850.0}, {"date": "2014-10-16", "close": 0.063, "volume": 325000.0}, {"date": "2014-10-17", "close": 0.058, "volume": 200000.0}, {"date": "2014-10-20", "close": 0.058, "volume": 205000.0}, {"date": "2014-10-21", "close": 0.055, "volume": 745177.0}, {"date": "2014-10-22", "close": 0.055, "volume": 20000.0}, {"date": "2014-10-23", "close": 0.055, "volume": 24367.0}, {"date": "2014-10-24", "close": 0.056, "volume": 80000.0}, {"date": "2014-10-27", "close": 0.057, "volume": 265000.0}, {"date": "2014-10-28", "close": 0.062, "volume": 665000.0}, {"date": "2014-10-29", "close": 0.06, "volume": 248500.0}, {"date": "2014-10-30", "close": 0.057, "volume": 167504.0}, {"date": "2014-10-31", "close": 0.054, "volume": 147469.0}, {"date": "2014-11-03", "close": 0.054, "volume": 390000.0}, {"date": "2014-11-04", "close": 0.051, "volume": 240000.0}, {"date": "2014-11-05", "close": 0.055, "volume": 288181.0}, {"date": "2014-11-06", "close": 0.05, "volume": 115000.0}, {"date": "2014-11-07", "close": 0.052, "volume": 40000.0}, {"date": "2014-11-10", "close": 0.053, "volume": 151000.0}, {"date": "2014-11-11", "close": 0.049, "volume": 200000.0}, {"date": "2014-11-12", "close": 0.052, "volume": 225493.0}, {"date": "2014-11-13", "close": 0.05, "volume": 416011.0}, {"date": "2014-11-14", "close": 0.045, "volume": 579503.0}, {"date": "2014-11-17", "close": 0.05, "volume": 357386.0}, {"date": "2014-11-18", "close": 0.051, "volume": 1320563.0}, {"date": "2014-11-19", "close": 0.053, "volume": 332000.0}, {"date": "2014-11-20", "close": 0.053, "volume": 278424.0}, {"date": "2014-11-21", "close": 0.057, "volume": 465850.0}, {"date": "2014-11-24", "close": 0.058, "volume": 18708.0}, {"date": "2014-11-25", "close": 0.059, "volume": 110000.0}, {"date": "2014-11-26", "close": 0.056, "volume": 535000.0}, {"date": "2014-12-01", "close": 0.052, "volume": 1210000.0}, {"date": "2014-12-02", "close": 0.05, "volume": 653393.0}, {"date": "2014-12-03", "close": 0.049, "volume": 100000.0}, {"date": "2014-12-04", "close": 0.049, "volume": 100000.0}, {"date": "2014-12-05", "close": 0.051, "volume": 50000.0}, {"date": "2014-12-08", "close": 0.05, "volume": 252280.0}, {"date": "2014-12-09", "close": 0.055, "volume": 261630.0}, {"date": "2014-12-10", "close": 0.054, "volume": 125492.0}, {"date": "2014-12-11", "close": 0.052, "volume": 159000.0}, {"date": "2014-12-12", "close": 0.05, "volume": 542442.0}, {"date": "2014-12-15", "close": 0.05, "volume": 26000.0}, {"date": "2014-12-16", "close": 0.05, "volume": 70000.0}, {"date": "2014-12-17", "close": 0.048, "volume": 51518.0}, {"date": "2014-12-19", "close": 0.05, "volume": 64000.0}, {"date": "2014-12-22", "close": 0.051, "volume": 111765.0}, {"date": "2014-12-23", "close": 0.041, "volume": 1240410.0}, {"date": "2014-12-24", "close": 0.04, "volume": 204873.0}, {"date": "2014-12-29", "close": 0.039, "volume": 645000.0}, {"date": "2014-12-30", "close": 0.034, "volume": 262500.0}, {"date": "2014-12-31", "close": 0.036, "volume": 151934.0}, {"date": "2015-01-02", "close": 0.036, "volume": 15000.0}, {"date": "2015-01-05", "close": 0.036, "volume": 730588.0}, {"date": "2015-01-06", "close": 0.035, "volume": 60000.0}, {"date": "2015-01-07", "close": 0.035, "volume": 315000.0}, {"date": "2015-01-08", "close": 0.035, "volume": 218431.0}, {"date": "2015-01-09", "close": 0.04, "volume": 22323.0}, {"date": "2015-01-15", "close": 0.04, "volume": 177998.0}, {"date": "2015-01-19", "close": 0.039, "volume": 366795.0}, {"date": "2015-01-20", "close": 0.036, "volume": 171000.0}, {"date": "2015-01-22", "close": 0.035, "volume": 305999.0}, {"date": "2015-01-23", "close": 0.028, "volume": 2879684.0}, {"date": "2015-01-27", "close": 0.028, "volume": 285000.0}, {"date": "2015-01-28", "close": 0.028, "volume": 50000.0}, {"date": "2015-01-29", "close": 0.032, "volume": 665000.0}, {"date": "2015-01-30", "close": 0.027, "volume": 179812.0}, {"date": "2015-02-02", "close": 0.028, "volume": 786245.0}, {"date": "2015-02-03", "close": 0.027, "volume": 400000.0}, {"date": "2015-02-05", "close": 0.03, "volume": 100000.0}, {"date": "2015-02-06", "close": 0.028, "volume": 108500.0}, {"date": "2015-02-09", "close": 0.027, "volume": 431500.0}, {"date": "2015-02-10", "close": 0.029, "volume": 233856.0}, {"date": "2015-02-11", "close": 0.029, "volume": 419564.0}, {"date": "2015-02-12", "close": 0.028, "volume": 698500.0}, {"date": "2015-02-13", "close": 0.028, "volume": 445500.0}, {"date": "2015-02-18", "close": 0.029, "volume": 260000.0}, {"date": "2015-02-19", "close": 0.03, "volume": 36500.0}, {"date": "2015-02-23", "close": 0.03, "volume": 190000.0}, {"date": "2015-02-24", "close": 0.032, "volume": 390000.0}, {"date": "2015-02-25", "close": 0.029, "volume": 120000.0}, {"date": "2015-02-26", "close": 0.033, "volume": 398433.0}, {"date": "2015-02-27", "close": 0.034, "volume": 430067.0}, {"date": "2015-03-02", "close": 0.031, "volume": 200000.0}, {"date": "2015-03-03", "close": 0.031, "volume": 100000.0}, {"date": "2015-03-05", "close": 0.032, "volume": 38950.0}, {"date": "2015-03-06", "close": 0.029, "volume": 339150.0}, {"date": "2015-03-09", "close": 0.027, "volume": 1721000.0}, {"date": "2015-03-10", "close": 0.027, "volume": 694093.0}, {"date": "2015-03-11", "close": 0.029, "volume": 698366.0}, {"date": "2015-03-16", "close": 0.03, "volume": 177000.0}, {"date": "2015-03-17", "close": 0.027, "volume": 15500.0}, {"date": "2015-03-18", "close": 0.031, "volume": 30000.0}, {"date": "2015-03-20", "close": 0.026, "volume": 500000.0}, {"date": "2015-03-25", "close": 0.029, "volume": 87000.0}, {"date": "2015-03-30", "close": 0.027, "volume": 411420.0}, {"date": "2015-03-31", "close": 0.028, "volume": 240000.0}, {"date": "2015-04-01", "close": 0.029, "volume": 220446.0}, {"date": "2015-04-07", "close": 0.027, "volume": 180000.0}, {"date": "2015-04-08", "close": 0.029, "volume": 60000.0}, {"date": "2015-04-10", "close": 0.029, "volume": 194554.0}, {"date": "2015-04-13", "close": 0.028, "volume": 83990.0}, {"date": "2015-04-14", "close": 0.026, "volume": 551666.0}, {"date": "2015-04-15", "close": 0.026, "volume": 250000.0}, {"date": "2015-04-20", "close": 0.023, "volume": 3060000.0}, {"date": "2015-04-21", "close": 0.021, "volume": 1820457.0}, {"date": "2015-04-22", "close": 0.024, "volume": 560750.0}, {"date": "2015-04-24", "close": 0.023, "volume": 330000.0}, {"date": "2015-04-27", "close": 0.023, "volume": 39600.0}, {"date": "2015-04-28", "close": 0.022, "volume": 353000.0}, {"date": "2015-04-29", "close": 0.022, "volume": 463079.0}, {"date": "2015-04-30", "close": 0.021, "volume": 410385.0}, {"date": "2015-05-01", "close": 0.025, "volume": 240000.0}, {"date": "2015-05-05", "close": 0.026, "volume": 200000.0}, {"date": "2015-05-06", "close": 0.026, "volume": 219019.0}, {"date": "2015-05-11", "close": 0.026, "volume": 33500.0}, {"date": "2015-05-12", "close": 0.026, "volume": 20000.0}, {"date": "2015-05-13", "close": 0.027, "volume": 85730.0}, {"date": "2015-05-15", "close": 0.026, "volume": 170578.0}, {"date": "2015-05-18", "close": 0.025, "volume": 210945.0}, {"date": "2015-05-19", "close": 0.025, "volume": 70152.0}, {"date": "2015-05-21", "close": 0.024, "volume": 216169.0}, {"date": "2015-05-22", "close": 0.024, "volume": 30761.0}, {"date": "2015-05-25", "close": 0.024, "volume": 50000.0}, {"date": "2015-05-26", "close": 0.026, "volume": 613848.0}, {"date": "2015-05-27", "close": 0.025, "volume": 69000.0}, {"date": "2015-05-28", "close": 0.024, "volume": 10000.0}, {"date": "2015-05-29", "close": 0.023, "volume": 560000.0}, {"date": "2015-06-02", "close": 0.025, "volume": 1202708.0}, {"date": "2015-06-03", "close": 0.027, "volume": 621900.0}, {"date": "2015-06-04", "close": 0.028, "volume": 370000.0}, {"date": "2015-06-05", "close": 0.029, "volume": 416952.0}, {"date": "2015-06-09", "close": 0.028, "volume": 251400.0}, {"date": "2015-06-10", "close": 0.028, "volume": 100000.0}, {"date": "2015-06-11", "close": 0.028, "volume": 119423.0}, {"date": "2015-06-12", "close": 0.025, "volume": 650000.0}, {"date": "2015-06-15", "close": 0.027, "volume": 500000.0}, {"date": "2015-06-16", "close": 0.028, "volume": 615334.0}, {"date": "2015-06-17", "close": 0.027, "volume": 329666.0}, {"date": "2015-06-18", "close": 0.029, "volume": 1130225.0}, {"date": "2015-06-19", "close": 0.03, "volume": 232000.0}, {"date": "2015-06-22", "close": 0.03, "volume": 35000.0}, {"date": "2015-06-23", "close": 0.029, "volume": 327225.0}, {"date": "2015-06-24", "close": 0.025, "volume": 350000.0}, {"date": "2015-06-25", "close": 0.025, "volume": 16500.0}, {"date": "2015-06-26", "close": 0.025, "volume": 150000.0}, {"date": "2015-06-29", "close": 0.025, "volume": 114000.0}, {"date": "2015-06-30", "close": 0.026, "volume": 306000.0}, {"date": "2015-07-01", "close": 0.027, "volume": 100000.0}, {"date": "2015-07-02", "close": 0.034, "volume": 1091282.0}, {"date": "2015-07-03", "close": 0.03, "volume": 4048928.0}, {"date": "2015-07-06", "close": 0.028, "volume": 555478.0}, {"date": "2015-07-07", "close": 0.034, "volume": 740000.0}, {"date": "2015-07-08", "close": 0.029, "volume": 956758.0}, {"date": "2015-07-09", "close": 0.029, "volume": 50000.0}, {"date": "2015-07-10", "close": 0.029, "volume": 100000.0}, {"date": "2015-07-13", "close": 0.028, "volume": 330000.0}, {"date": "2015-07-16", "close": 0.025, "volume": 1310000.0}, {"date": "2015-07-17", "close": 0.024, "volume": 420000.0}, {"date": "2015-07-20", "close": 0.024, "volume": 201400.0}, {"date": "2015-07-21", "close": 0.024, "volume": 150000.0}, {"date": "2015-07-22", "close": 0.025, "volume": 50000.0}, {"date": "2015-07-23", "close": 0.025, "volume": 7729.0}, {"date": "2015-07-27", "close": 0.026, "volume": 91194.0}, {"date": "2015-07-28", "close": 0.024, "volume": 80000.0}, {"date": "2015-07-29", "close": 0.024, "volume": 27027.0}, {"date": "2015-07-30", "close": 0.024, "volume": 34001.0}, {"date": "2015-07-31", "close": 0.025, "volume": 405000.0}, {"date": "2015-08-03", "close": 0.025, "volume": 401500.0}, {"date": "2015-08-05", "close": 0.024, "volume": 100000.0}, {"date": "2015-08-06", "close": 0.025, "volume": 82080.0}, {"date": "2015-08-07", "close": 0.024, "volume": 524400.0}, {"date": "2015-08-10", "close": 0.025, "volume": 101000.0}, {"date": "2015-08-11", "close": 0.026, "volume": 293288.0}, {"date": "2015-08-14", "close": 0.026, "volume": 274400.0}, {"date": "2015-08-18", "close": 0.026, "volume": 84228.0}, {"date": "2015-08-21", "close": 0.026, "volume": 15000.0}, {"date": "2015-08-24", "close": 0.024, "volume": 846344.0}, {"date": "2015-08-25", "close": 0.024, "volume": 661144.0}, {"date": "2015-08-26", "close": 0.024, "volume": 163936.0}, {"date": "2015-08-27", "close": 0.023, "volume": 684400.0}, {"date": "2015-08-28", "close": 0.028, "volume": 163144.0}, {"date": "2015-08-31", "close": 0.029, "volume": 585000.0}, {"date": "2015-09-01", "close": 0.028, "volume": 264293.0}, {"date": "2015-09-02", "close": 0.026, "volume": 83672.0}, {"date": "2015-09-03", "close": 0.026, "volume": 316328.0}, {"date": "2015-09-04", "close": 0.025, "volume": 115000.0}, {"date": "2015-09-07", "close": 0.025, "volume": 463344.0}, {"date": "2015-09-08", "close": 0.025, "volume": 20000.0}, {"date": "2015-09-09", "close": 0.026, "volume": 670000.0}, {"date": "2015-09-10", "close": 0.024, "volume": 147834.0}, {"date": "2015-09-11", "close": 0.024, "volume": 261360.0}, {"date": "2015-09-15", "close": 0.026, "volume": 367344.0}, {"date": "2015-09-16", "close": 0.025, "volume": 48000.0}, {"date": "2015-09-18", "close": 0.026, "volume": 69629.0}, {"date": "2015-09-21", "close": 0.024, "volume": 66672.0}, {"date": "2015-09-23", "close": 0.025, "volume": 168301.0}, {"date": "2015-09-28", "close": 0.023, "volume": 935024.0}, {"date": "2015-09-30", "close": 0.024, "volume": 85024.0}, {"date": "2015-10-01", "close": 0.023, "volume": 864291.0}, {"date": "2015-10-06", "close": 0.024, "volume": 100000.0}, {"date": "2015-10-07", "close": 0.023, "volume": 310833.0}, {"date": "2015-10-08", "close": 0.024, "volume": 410024.0}, {"date": "2015-10-09", "close": 0.024, "volume": 50000.0}, {"date": "2015-10-12", "close": 0.026, "volume": 371734.0}, {"date": "2015-10-13", "close": 0.026, "volume": 259016.0}, {"date": "2015-10-14", "close": 0.023, "volume": 679408.0}, {"date": "2015-10-16", "close": 0.025, "volume": 31024.0}, {"date": "2015-10-19", "close": 0.025, "volume": 190048.0}, {"date": "2015-10-20", "close": 0.024, "volume": 194142.0}, {"date": "2015-10-21", "close": 0.025, "volume": 645000.0}, {"date": "2015-10-22", "close": 0.025, "volume": 430960.0}, {"date": "2015-10-23", "close": 0.025, "volume": 17348.0}, {"date": "2015-10-26", "close": 0.026, "volume": 90000.0}, {"date": "2015-10-27", "close": 0.024, "volume": 945024.0}, {"date": "2015-10-28", "close": 0.025, "volume": 2086603.0}, {"date": "2015-10-29", "close": 0.025, "volume": 400000.0}, {"date": "2015-10-30", "close": 0.025, "volume": 823469.0}, {"date": "2015-11-02", "close": 0.024, "volume": 170973.0}, {"date": "2015-11-03", "close": 0.025, "volume": 100000.0}, {"date": "2015-11-04", "close": 0.024, "volume": 94000.0}, {"date": "2015-11-05", "close": 0.022, "volume": 940000.0}, {"date": "2015-11-06", "close": 0.021, "volume": 72475.0}, {"date": "2015-11-09", "close": 0.021, "volume": 455964.0}, {"date": "2015-11-10", "close": 0.021, "volume": 1014899.0}, {"date": "2015-11-11", "close": 0.021, "volume": 444950.0}, {"date": "2015-11-12", "close": 0.019, "volume": 66425.0}, {"date": "2015-11-16", "close": 0.019, "volume": 51416.0}, {"date": "2015-11-23", "close": 0.019, "volume": 2338838.0}, {"date": "2015-11-24", "close": 0.018, "volume": 93308.0}, {"date": "2015-11-25", "close": 0.017, "volume": 161937.0}, {"date": "2015-11-26", "close": 0.017, "volume": 1826772.0}, {"date": "2015-11-27", "close": 0.018, "volume": 1277099.0}, {"date": "2015-11-30", "close": 0.016, "volume": 98522.0}, {"date": "2015-12-01", "close": 0.016, "volume": 90051.0}, {"date": "2015-12-02", "close": 0.016, "volume": 819908.0}, {"date": "2015-12-03", "close": 0.015, "volume": 551727.0}, {"date": "2015-12-04", "close": 0.016, "volume": 143855.0}, {"date": "2015-12-08", "close": 0.015, "volume": 150000.0}, {"date": "2015-12-09", "close": 0.013, "volume": 530681.0}, {"date": "2015-12-10", "close": 0.013, "volume": 520961.0}, {"date": "2015-12-11", "close": 0.012, "volume": 508238.0}, {"date": "2015-12-16", "close": 0.013, "volume": 910866.0}, {"date": "2015-12-17", "close": 0.014, "volume": 200000.0}, {"date": "2015-12-18", "close": 0.013, "volume": 409167.0}, {"date": "2015-12-21", "close": 0.013, "volume": 314811.0}, {"date": "2015-12-23", "close": 0.012, "volume": 65263.0}, {"date": "2015-12-24", "close": 0.013, "volume": 149737.0}, {"date": "2015-12-29", "close": 0.015, "volume": 541137.0}, {"date": "2015-12-31", "close": 0.014, "volume": 10000.0}, {"date": "2016-01-04", "close": 0.015, "volume": 22475.0}, {"date": "2016-01-05", "close": 0.014, "volume": 475000.0}, {"date": "2016-01-06", "close": 0.014, "volume": 415000.0}, {"date": "2016-01-08", "close": 0.013, "volume": 564400.0}, {"date": "2016-01-11", "close": 0.013, "volume": 45239.0}, {"date": "2016-01-13", "close": 0.012, "volume": 30036.0}, {"date": "2016-01-14", "close": 0.011, "volume": 155000.0}, {"date": "2016-01-15", "close": 0.012, "volume": 144963.0}, {"date": "2016-01-18", "close": 0.011, "volume": 270004.0}, {"date": "2016-01-19", "close": 0.012, "volume": 280004.0}, {"date": "2016-01-21", "close": 0.011, "volume": 235004.0}, {"date": "2016-01-22", "close": 0.012, "volume": 200000.0}, {"date": "2016-01-25", "close": 0.012, "volume": 130276.0}, {"date": "2016-01-27", "close": 0.012, "volume": 169449.0}, {"date": "2016-01-28", "close": 0.012, "volume": 100275.0}, {"date": "2016-01-29", "close": 0.012, "volume": 563139.0}, {"date": "2016-02-01", "close": 0.015, "volume": 764530.0}, {"date": "2016-02-02", "close": 0.016, "volume": 619275.0}, {"date": "2016-02-03", "close": 0.024, "volume": 102719261.0}, {"date": "2016-02-04", "close": 0.023, "volume": 30440071.0}, {"date": "2016-02-05", "close": 0.024, "volume": 6536700.0}, {"date": "2016-02-08", "close": 0.027, "volume": 30692865.0}, {"date": "2016-02-09", "close": 0.026, "volume": 5788484.0}, {"date": "2016-02-10", "close": 0.025, "volume": 2384793.0}, {"date": "2016-02-11", "close": 0.022, "volume": 6955672.0}, {"date": "2016-02-12", "close": 0.021, "volume": 4265150.0}, {"date": "2016-02-15", "close": 0.02, "volume": 1564349.0}, {"date": "2016-02-16", "close": 0.022, "volume": 1155794.0}, {"date": "2016-02-18", "close": 0.026, "volume": 8744857.0}, {"date": "2016-02-19", "close": 0.024, "volume": 4876861.0}, {"date": "2016-02-22", "close": 0.025, "volume": 4328323.0}, {"date": "2016-02-23", "close": 0.027, "volume": 6286387.0}, {"date": "2016-02-24", "close": 0.025, "volume": 2082826.0}, {"date": "2016-02-25", "close": 0.029, "volume": 11568710.0}, {"date": "2016-02-26", "close": 0.026, "volume": 14363704.0}, {"date": "2016-02-29", "close": 0.025, "volume": 5188911.0}, {"date": "2016-03-01", "close": 0.026, "volume": 3497791.0}, {"date": "2016-03-02", "close": 0.028, "volume": 50360382.0}, {"date": "2016-03-03", "close": 0.029, "volume": 6072854.0}, {"date": "2016-03-04", "close": 0.031, "volume": 18304761.0}, {"date": "2016-03-07", "close": 0.038, "volume": 34643488.0}, {"date": "2016-03-08", "close": 0.037, "volume": 7421112.0}, {"date": "2016-03-09", "close": 0.037, "volume": 5992100.0}, {"date": "2016-03-10", "close": 0.033, "volume": 12209505.0}, {"date": "2016-03-11", "close": 0.035, "volume": 8888055.0}, {"date": "2016-03-14", "close": 0.038, "volume": 7800699.0}, {"date": "2016-03-15", "close": 0.038, "volume": 26060332.0}, {"date": "2016-03-16", "close": 0.035, "volume": 5065775.0}, {"date": "2016-03-17", "close": 0.038, "volume": 5062024.0}, {"date": "2016-03-18", "close": 0.037, "volume": 4772611.0}, {"date": "2016-03-21", "close": 0.037, "volume": 4729570.0}, {"date": "2016-03-22", "close": 0.037, "volume": 4715327.0}, {"date": "2016-03-23", "close": 0.036, "volume": 4217578.0}, {"date": "2016-03-24", "close": 0.036, "volume": 7763588.0}, {"date": "2016-03-29", "close": 0.035, "volume": 2175000.0}, {"date": "2016-03-30", "close": 0.033, "volume": 3227692.0}, {"date": "2016-03-31", "close": 0.034, "volume": 2197765.0}, {"date": "2016-04-01", "close": 0.034, "volume": 1146866.0}, {"date": "2016-04-04", "close": 0.035, "volume": 10558628.0}, {"date": "2016-04-05", "close": 0.04, "volume": 8578586.0}, {"date": "2016-04-06", "close": 0.044, "volume": 27174457.0}, {"date": "2016-04-07", "close": 0.039, "volume": 8198275.0}, {"date": "2016-04-08", "close": 0.042, "volume": 4065954.0}, {"date": "2016-04-11", "close": 0.043, "volume": 5978648.0}, {"date": "2016-04-12", "close": 0.05, "volume": 21785792.0}, {"date": "2016-04-13", "close": 0.046, "volume": 6478449.0}, {"date": "2016-04-14", "close": 0.047, "volume": 3158903.0}, {"date": "2016-04-15", "close": 0.053, "volume": 9587212.0}, {"date": "2016-04-19", "close": 0.055, "volume": 20908012.0}, {"date": "2016-04-20", "close": 0.061, "volume": 11291243.0}, {"date": "2016-04-21", "close": 0.055, "volume": 7993784.0}, {"date": "2016-04-22", "close": 0.057, "volume": 3618256.0}, {"date": "2016-04-26", "close": 0.053, "volume": 9509603.0}, {"date": "2016-04-27", "close": 0.044, "volume": 18216922.0}, {"date": "2016-04-28", "close": 0.043, "volume": 11627488.0}, {"date": "2016-04-29", "close": 0.044, "volume": 6731345.0}, {"date": "2016-05-02", "close": 0.04, "volume": 7528013.0}, {"date": "2016-05-03", "close": 0.04, "volume": 3859236.0}, {"date": "2016-05-04", "close": 0.04, "volume": 8530725.0}, {"date": "2016-05-05", "close": 0.039, "volume": 4279784.0}, {"date": "2016-05-06", "close": 0.039, "volume": 4466519.0}, {"date": "2016-05-09", "close": 0.043, "volume": 8791629.0}, {"date": "2016-05-10", "close": 0.041, "volume": 8965114.0}, {"date": "2016-05-11", "close": 0.042, "volume": 3504653.0}, {"date": "2016-05-12", "close": 0.044, "volume": 7971770.0}, {"date": "2016-05-13", "close": 0.04, "volume": 5493737.0}, {"date": "2016-05-16", "close": 0.036, "volume": 11425163.0}, {"date": "2016-05-17", "close": 0.033, "volume": 10433122.0}, {"date": "2016-05-18", "close": 0.034, "volume": 4030076.0}, {"date": "2016-05-19", "close": 0.031, "volume": 7373907.0}, {"date": "2016-05-20", "close": 0.034, "volume": 4022116.0}, {"date": "2016-05-23", "close": 0.033, "volume": 1280423.0}, {"date": "2016-05-24", "close": 0.034, "volume": 6207565.0}, {"date": "2016-05-25", "close": 0.024, "volume": 38152897.0}, {"date": "2016-05-26", "close": 0.024, "volume": 3699704.0}, {"date": "2016-05-27", "close": 0.023, "volume": 3143316.0}, {"date": "2016-05-30", "close": 0.024, "volume": 2879036.0}, {"date": "2016-05-31", "close": 0.024, "volume": 1570385.0}, {"date": "2016-06-01", "close": 0.028, "volume": 13984608.0}, {"date": "2016-06-02", "close": 0.027, "volume": 2928136.0}, {"date": "2016-06-03", "close": 0.026, "volume": 1236189.0}, {"date": "2016-06-06", "close": 0.027, "volume": 5490721.0}, {"date": "2016-06-07", "close": 0.027, "volume": 2588412.0}, {"date": "2016-06-08", "close": 0.028, "volume": 1139187.0}, {"date": "2016-06-09", "close": 0.027, "volume": 1812032.0}, {"date": "2016-06-10", "close": 0.026, "volume": 1498010.0}, {"date": "2016-06-14", "close": 0.025, "volume": 2648455.0}, {"date": "2016-06-15", "close": 0.026, "volume": 903932.0}, {"date": "2016-06-16", "close": 0.026, "volume": 1054250.0}, {"date": "2016-06-17", "close": 0.027, "volume": 478405.0}, {"date": "2016-06-20", "close": 0.027, "volume": 1761004.0}, {"date": "2016-06-21", "close": 0.025, "volume": 3878089.0}, {"date": "2016-06-22", "close": 0.024, "volume": 2148804.0}, {"date": "2016-06-23", "close": 0.027, "volume": 27568868.0}, {"date": "2016-06-24", "close": 0.025, "volume": 5462589.0}, {"date": "2016-06-27", "close": 0.024, "volume": 1296799.0}, {"date": "2016-06-28", "close": 0.023, "volume": 1934872.0}, {"date": "2016-06-29", "close": 0.023, "volume": 831389.0}, {"date": "2016-06-30", "close": 0.022, "volume": 3380656.0}, {"date": "2016-07-01", "close": 0.028, "volume": 4382216.0}, {"date": "2016-07-04", "close": 0.028, "volume": 1654621.0}, {"date": "2016-07-05", "close": 0.03, "volume": 4501969.0}, {"date": "2016-07-06", "close": 0.033, "volume": 18990307.0}, {"date": "2016-07-07", "close": 0.035, "volume": 8398458.0}, {"date": "2016-07-08", "close": 0.036, "volume": 2488119.0}, {"date": "2016-07-11", "close": 0.037, "volume": 2454338.0}, {"date": "2016-07-12", "close": 0.037, "volume": 9346387.0}, {"date": "2016-07-13", "close": 0.036, "volume": 5901443.0}, {"date": "2016-07-14", "close": 0.034, "volume": 1899225.0}, {"date": "2016-07-15", "close": 0.037, "volume": 1464224.0}, {"date": "2016-07-18", "close": 0.035, "volume": 1828873.0}, {"date": "2016-07-19", "close": 0.035, "volume": 1231372.0}, {"date": "2016-07-20", "close": 0.034, "volume": 1261056.0}, {"date": "2016-07-21", "close": 0.034, "volume": 3516338.0}, {"date": "2016-07-22", "close": 0.034, "volume": 3014737.0}, {"date": "2016-07-25", "close": 0.036, "volume": 2535130.0}, {"date": "2016-07-26", "close": 0.033, "volume": 2257518.0}, {"date": "2016-07-27", "close": 0.033, "volume": 883963.0}, {"date": "2016-07-28", "close": 0.035, "volume": 1360187.0}, {"date": "2016-07-29", "close": 0.034, "volume": 158970.0}, {"date": "2016-08-01", "close": 0.035, "volume": 440977.0}, {"date": "2016-08-02", "close": 0.035, "volume": 190039.0}, {"date": "2016-08-03", "close": 0.033, "volume": 648749.0}, {"date": "2016-08-04", "close": 0.032, "volume": 700499.0}, {"date": "2016-08-05", "close": 0.035, "volume": 8377246.0}, {"date": "2016-08-08", "close": 0.035, "volume": 1406406.0}, {"date": "2016-08-09", "close": 0.036, "volume": 1105527.0}, {"date": "2016-08-10", "close": 0.04, "volume": 5175349.0}, {"date": "2016-08-11", "close": 0.038, "volume": 3537273.0}, {"date": "2016-08-12", "close": 0.036, "volume": 2304906.0}, {"date": "2016-08-15", "close": 0.036, "volume": 1048297.0}, {"date": "2016-08-16", "close": 0.038, "volume": 2435170.0}, {"date": "2016-08-17", "close": 0.035, "volume": 1243145.0}, {"date": "2016-08-18", "close": 0.035, "volume": 595384.0}, {"date": "2016-08-19", "close": 0.034, "volume": 71197.0}, {"date": "2016-08-22", "close": 0.034, "volume": 331139.0}, {"date": "2016-08-23", "close": 0.035, "volume": 181000.0}, {"date": "2016-08-24", "close": 0.034, "volume": 97700.0}, {"date": "2016-08-25", "close": 0.034, "volume": 604997.0}, {"date": "2016-08-26", "close": 0.036, "volume": 611555.0}, {"date": "2016-08-29", "close": 0.034, "volume": 906235.0}, {"date": "2016-08-30", "close": 0.034, "volume": 339894.0}, {"date": "2016-08-31", "close": 0.034, "volume": 1884992.0}, {"date": "2016-09-01", "close": 0.033, "volume": 660263.0}, {"date": "2016-09-02", "close": 0.033, "volume": 184385.0}, {"date": "2016-09-05", "close": 0.033, "volume": 573125.0}, {"date": "2016-09-06", "close": 0.032, "volume": 10207860.0}, {"date": "2016-09-07", "close": 0.03, "volume": 1442394.0}, {"date": "2016-09-08", "close": 0.032, "volume": 723418.0}, {"date": "2016-09-09", "close": 0.033, "volume": 510263.0}, {"date": "2016-09-12", "close": 0.032, "volume": 596770.0}, {"date": "2016-09-13", "close": 0.033, "volume": 298437.0}, {"date": "2016-09-14", "close": 0.03, "volume": 882836.0}, {"date": "2016-09-15", "close": 0.032, "volume": 213433.0}, {"date": "2016-09-16", "close": 0.033, "volume": 390495.0}, {"date": "2016-09-20", "close": 0.032, "volume": 99771.0}, {"date": "2016-09-21", "close": 0.035, "volume": 2320260.0}, {"date": "2016-09-23", "close": 0.059, "volume": 133015744.0}, {"date": "2016-09-26", "close": 0.072, "volume": 97222425.0}, {"date": "2016-09-27", "close": 0.095, "volume": 77388406.0}, {"date": "2016-09-28", "close": 0.087, "volume": 60283769.0}, {"date": "2016-09-29", "close": 0.085, "volume": 33157997.0}, {"date": "2016-09-30", "close": 0.086, "volume": 6725078.0}, {"date": "2016-10-03", "close": 0.14, "volume": 53617013.0}, {"date": "2016-10-04", "close": 0.12, "volume": 27945590.0}, {"date": "2016-10-06", "close": 0.11, "volume": 11874147.0}, {"date": "2016-10-07", "close": 0.135, "volume": 28526924.0}, {"date": "2016-10-10", "close": 0.125, "volume": 10781877.0}, {"date": "2016-10-11", "close": 0.115, "volume": 14297394.0}, {"date": "2016-10-12", "close": 0.105, "volume": 9515893.0}, {"date": "2016-10-13", "close": 0.105, "volume": 7624353.0}, {"date": "2016-10-14", "close": 0.1, "volume": 10462338.0}, {"date": "2016-10-17", "close": 0.098, "volume": 12629411.0}, {"date": "2016-10-18", "close": 0.12, "volume": 33770284.0}, {"date": "2016-10-19", "close": 0.11, "volume": 17086863.0}, {"date": "2016-10-20", "close": 0.1, "volume": 30410620.0}, {"date": "2016-10-21", "close": 0.092, "volume": 19397351.0}, {"date": "2016-10-24", "close": 0.099, "volume": 20219398.0}, {"date": "2016-10-25", "close": 0.093, "volume": 18397533.0}, {"date": "2016-10-26", "close": 0.091, "volume": 6970753.0}, {"date": "2016-10-27", "close": 0.092, "volume": 4116247.0}, {"date": "2016-10-28", "close": 0.091, "volume": 4749514.0}, {"date": "2016-10-31", "close": 0.089, "volume": 5657167.0}, {"date": "2016-11-01", "close": 0.084, "volume": 8458567.0}, {"date": "2016-11-02", "close": 0.085, "volume": 11386701.0}, {"date": "2016-11-03", "close": 0.083, "volume": 4898881.0}, {"date": "2016-11-04", "close": 0.082, "volume": 5515013.0}, {"date": "2016-11-07", "close": 0.083, "volume": 3850891.0}, {"date": "2016-11-08", "close": 0.083, "volume": 8368856.0}, {"date": "2016-11-09", "close": 0.074, "volume": 15086539.0}, {"date": "2016-11-10", "close": 0.08, "volume": 8365151.0}, {"date": "2016-11-11", "close": 0.076, "volume": 4987645.0}, {"date": "2016-11-14", "close": 0.077, "volume": 3706020.0}, {"date": "2016-11-15", "close": 0.076, "volume": 2284651.0}, {"date": "2016-11-16", "close": 0.076, "volume": 5054689.0}, {"date": "2016-11-17", "close": 0.073, "volume": 5530623.0}, {"date": "2016-11-18", "close": 0.074, "volume": 2919013.0}, {"date": "2016-11-21", "close": 0.073, "volume": 921198.0}, {"date": "2016-11-22", "close": 0.072, "volume": 2768473.0}, {"date": "2016-11-23", "close": 0.069, "volume": 6573004.0}, {"date": "2016-11-24", "close": 0.089, "volume": 92271589.0}, {"date": "2016-11-25", "close": 0.082, "volume": 33679037.0}, {"date": "2016-11-28", "close": 0.08, "volume": 12458911.0}, {"date": "2016-11-29", "close": 0.077, "volume": 8408528.0}, {"date": "2016-11-30", "close": 0.076, "volume": 6154792.0}, {"date": "2016-12-01", "close": 0.079, "volume": 5041087.0}, {"date": "2016-12-02", "close": 0.083, "volume": 8824310.0}, {"date": "2016-12-05", "close": 0.082, "volume": 9339117.0}, {"date": "2016-12-06", "close": 0.083, "volume": 5975098.0}, {"date": "2016-12-07", "close": 0.077, "volume": 19821760.0}, {"date": "2016-12-08", "close": 0.074, "volume": 5910369.0}, {"date": "2016-12-09", "close": 0.073, "volume": 5858844.0}, {"date": "2016-12-12", "close": 0.07, "volume": 4181909.0}, {"date": "2016-12-13", "close": 0.07, "volume": 18905842.0}, {"date": "2016-12-14", "close": 0.07, "volume": 10365838.0}, {"date": "2016-12-15", "close": 0.067, "volume": 5099025.0}, {"date": "2016-12-16", "close": 0.067, "volume": 3302055.0}, {"date": "2016-12-19", "close": 0.065, "volume": 4250474.0}, {"date": "2016-12-20", "close": 0.065, "volume": 1135839.0}, {"date": "2016-12-21", "close": 0.065, "volume": 593444.0}, {"date": "2016-12-22", "close": 0.07, "volume": 3391901.0}, {"date": "2016-12-23", "close": 0.07, "volume": 1512695.0}, {"date": "2016-12-28", "close": 0.069, "volume": 1232378.0}, {"date": "2016-12-29", "close": 0.069, "volume": 508904.0}, {"date": "2016-12-30", "close": 0.068, "volume": 351964.0}, {"date": "2017-01-03", "close": 0.074, "volume": 1578915.0}, {"date": "2017-01-04", "close": 0.078, "volume": 9108689.0}, {"date": "2017-01-05", "close": 0.078, "volume": 7726521.0}, {"date": "2017-01-06", "close": 0.078, "volume": 2084157.0}, {"date": "2017-01-09", "close": 0.085, "volume": 9773041.0}, {"date": "2017-01-10", "close": 0.079, "volume": 10239108.0}, {"date": "2017-01-11", "close": 0.077, "volume": 3429932.0}, {"date": "2017-01-12", "close": 0.076, "volume": 4315777.0}, {"date": "2017-01-13", "close": 0.077, "volume": 3065083.0}, {"date": "2017-01-16", "close": 0.077, "volume": 5556293.0}, {"date": "2017-01-17", "close": 0.084, "volume": 9194362.0}, {"date": "2017-01-18", "close": 0.08, "volume": 5781972.0}, {"date": "2017-01-19", "close": 0.08, "volume": 1965113.0}, {"date": "2017-01-20", "close": 0.079, "volume": 2487053.0}, {"date": "2017-01-23", "close": 0.078, "volume": 1301203.0}, {"date": "2017-01-24", "close": 0.078, "volume": 1125392.0}, {"date": "2017-01-25", "close": 0.078, "volume": 1854484.0}, {"date": "2017-01-27", "close": 0.084, "volume": 5063296.0}, {"date": "2017-01-30", "close": 0.086, "volume": 18420584.0}, {"date": "2017-01-31", "close": 0.083, "volume": 5702475.0}, {"date": "2017-02-01", "close": 0.082, "volume": 2787848.0}, {"date": "2017-02-02", "close": 0.088, "volume": 8979039.0}, {"date": "2017-02-03", "close": 0.092, "volume": 15158713.0}, {"date": "2017-02-06", "close": 0.105, "volume": 18413055.0}, {"date": "2017-02-07", "close": 0.089, "volume": 27052427.0}, {"date": "2017-02-08", "close": 0.087, "volume": 9813565.0}, {"date": "2017-02-09", "close": 0.088, "volume": 4320668.0}, {"date": "2017-02-10", "close": 0.089, "volume": 3797136.0}, {"date": "2017-02-13", "close": 0.091, "volume": 4408957.0}, {"date": "2017-02-14", "close": 0.088, "volume": 3593099.0}, {"date": "2017-02-15", "close": 0.091, "volume": 24513873.0}, {"date": "2017-02-16", "close": 0.088, "volume": 5789462.0}, {"date": "2017-02-17", "close": 0.088, "volume": 5753951.0}, {"date": "2017-02-20", "close": 0.088, "volume": 1199398.0}, {"date": "2017-02-21", "close": 0.086, "volume": 3382351.0}, {"date": "2017-02-22", "close": 0.082, "volume": 5636401.0}, {"date": "2017-02-23", "close": 0.08, "volume": 2212619.0}, {"date": "2017-02-24", "close": 0.08, "volume": 4569034.0}, {"date": "2017-02-27", "close": 0.077, "volume": 2199457.0}, {"date": "2017-02-28", "close": 0.077, "volume": 877727.0}, {"date": "2017-03-01", "close": 0.073, "volume": 4429725.0}, {"date": "2017-03-02", "close": 0.073, "volume": 5326887.0}, {"date": "2017-03-03", "close": 0.072, "volume": 979630.0}, {"date": "2017-03-06", "close": 0.069, "volume": 3217766.0}, {"date": "2017-03-07", "close": 0.074, "volume": 5070652.0}, {"date": "2017-03-08", "close": 0.074, "volume": 2385652.0}, {"date": "2017-03-09", "close": 0.072, "volume": 1581306.0}, {"date": "2017-03-10", "close": 0.071, "volume": 1556374.0}, {"date": "2017-03-13", "close": 0.073, "volume": 766230.0}, {"date": "2017-03-14", "close": 0.076, "volume": 1646905.0}, {"date": "2017-03-15", "close": 0.077, "volume": 1139161.0}, {"date": "2017-03-16", "close": 0.074, "volume": 878496.0}, {"date": "2017-03-17", "close": 0.076, "volume": 507526.0}, {"date": "2017-03-20", "close": 0.075, "volume": 492183.0}, {"date": "2017-03-21", "close": 0.08, "volume": 1888756.0}, {"date": "2017-03-22", "close": 0.076, "volume": 1328690.0}, {"date": "2017-03-23", "close": 0.078, "volume": 1879604.0}, {"date": "2017-03-24", "close": 0.079, "volume": 1034876.0}, {"date": "2017-03-27", "close": 0.081, "volume": 2278393.0}, {"date": "2017-03-28", "close": 0.083, "volume": 4936138.0}, {"date": "2017-03-29", "close": 0.081, "volume": 1524467.0}, {"date": "2017-03-30", "close": 0.078, "volume": 4059251.0}, {"date": "2017-03-31", "close": 0.075, "volume": 1247263.0}, {"date": "2017-04-03", "close": 0.077, "volume": 875823.0}, {"date": "2017-04-04", "close": 0.077, "volume": 1451059.0}, {"date": "2017-04-05", "close": 0.076, "volume": 635735.0}, {"date": "2017-04-06", "close": 0.075, "volume": 895457.0}, {"date": "2017-04-07", "close": 0.076, "volume": 1408400.0}, {"date": "2017-04-10", "close": 0.075, "volume": 606182.0}, {"date": "2017-04-11", "close": 0.073, "volume": 2142062.0}, {"date": "2017-04-12", "close": 0.071, "volume": 941059.0}, {"date": "2017-04-13", "close": 0.071, "volume": 500553.0}, {"date": "2017-04-18", "close": 0.066, "volume": 2981564.0}, {"date": "2017-04-19", "close": 0.068, "volume": 706987.0}, {"date": "2017-04-20", "close": 0.071, "volume": 1241520.0}, {"date": "2017-04-21", "close": 0.07, "volume": 547111.0}, {"date": "2017-04-24", "close": 0.069, "volume": 100000.0}, {"date": "2017-04-26", "close": 0.067, "volume": 515437.0}, {"date": "2017-04-27", "close": 0.069, "volume": 351347.0}, {"date": "2017-04-28", "close": 0.07, "volume": 726512.0}, {"date": "2017-05-01", "close": 0.067, "volume": 901511.0}, {"date": "2017-05-02", "close": 0.068, "volume": 291377.0}, {"date": "2017-05-03", "close": 0.074, "volume": 2980879.0}, {"date": "2017-05-04", "close": 0.073, "volume": 349348.0}, {"date": "2017-05-05", "close": 0.074, "volume": 188150.0}, {"date": "2017-05-08", "close": 0.071, "volume": 1633371.0}, {"date": "2017-05-09", "close": 0.075, "volume": 781021.0}, {"date": "2017-05-10", "close": 0.077, "volume": 1516920.0}, {"date": "2017-05-11", "close": 0.083, "volume": 1699675.0}, {"date": "2017-05-12", "close": 0.078, "volume": 1246886.0}, {"date": "2017-05-15", "close": 0.077, "volume": 105355.0}, {"date": "2017-05-16", "close": 0.075, "volume": 1012718.0}, {"date": "2017-05-17", "close": 0.077, "volume": 344500.0}, {"date": "2017-05-18", "close": 0.077, "volume": 229079.0}, {"date": "2017-05-19", "close": 0.074, "volume": 1021928.0}, {"date": "2017-05-22", "close": 0.074, "volume": 371922.0}, {"date": "2017-05-23", "close": 0.074, "volume": 829857.0}, {"date": "2017-05-24", "close": 0.072, "volume": 743594.0}, {"date": "2017-05-25", "close": 0.072, "volume": 99054.0}, {"date": "2017-05-26", "close": 0.072, "volume": 327027.0}, {"date": "2017-05-29", "close": 0.073, "volume": 563498.0}, {"date": "2017-05-30", "close": 0.072, "volume": 455172.0}, {"date": "2017-05-31", "close": 0.071, "volume": 244961.0}, {"date": "2017-06-01", "close": 0.07, "volume": 2560952.0}, {"date": "2017-06-02", "close": 0.07, "volume": 272535.0}, {"date": "2017-06-05", "close": 0.07, "volume": 320177.0}, {"date": "2017-06-06", "close": 0.071, "volume": 43212.0}, {"date": "2017-06-07", "close": 0.07, "volume": 485780.0}, {"date": "2017-06-08", "close": 0.068, "volume": 1786051.0}, {"date": "2017-06-09", "close": 0.068, "volume": 762686.0}, {"date": "2017-06-13", "close": 0.065, "volume": 1357300.0}, {"date": "2017-06-14", "close": 0.067, "volume": 1012752.0}, {"date": "2017-06-15", "close": 0.066, "volume": 242205.0}, {"date": "2017-06-16", "close": 0.068, "volume": 337110.0}, {"date": "2017-06-19", "close": 0.068, "volume": 837348.0}, {"date": "2017-06-20", "close": 0.067, "volume": 982025.0}, {"date": "2017-06-21", "close": 0.07, "volume": 1471431.0}, {"date": "2017-06-22", "close": 0.076, "volume": 2539215.0}, {"date": "2017-06-23", "close": 0.076, "volume": 2533485.0}, {"date": "2017-06-26", "close": 0.073, "volume": 2090338.0}, {"date": "2017-06-27", "close": 0.073, "volume": 648557.0}, {"date": "2017-06-28", "close": 0.071, "volume": 1319870.0}, {"date": "2017-06-29", "close": 0.072, "volume": 1627482.0}, {"date": "2017-06-30", "close": 0.074, "volume": 2578460.0}, {"date": "2017-07-03", "close": 0.075, "volume": 362266.0}, {"date": "2017-07-04", "close": 0.075, "volume": 79722.0}, {"date": "2017-07-05", "close": 0.076, "volume": 962588.0}, {"date": "2017-07-06", "close": 0.074, "volume": 1275390.0}, {"date": "2017-07-07", "close": 0.079, "volume": 6841653.0}, {"date": "2017-07-10", "close": 0.086, "volume": 18621993.0}, {"date": "2017-07-11", "close": 0.087, "volume": 7232092.0}, {"date": "2017-07-12", "close": 0.082, "volume": 4512648.0}, {"date": "2017-07-13", "close": 0.078, "volume": 3603932.0}, {"date": "2017-07-14", "close": 0.081, "volume": 3161606.0}, {"date": "2017-07-17", "close": 0.082, "volume": 807795.0}, {"date": "2017-07-18", "close": 0.083, "volume": 3993653.0}, {"date": "2017-07-19", "close": 0.082, "volume": 2964025.0}, {"date": "2017-07-20", "close": 0.081, "volume": 1591307.0}, {"date": "2017-07-21", "close": 0.081, "volume": 1715550.0}, {"date": "2017-07-24", "close": 0.073, "volume": 9832970.0}, {"date": "2017-07-25", "close": 0.07, "volume": 5549835.0}, {"date": "2017-07-26", "close": 0.07, "volume": 612987.0}, {"date": "2017-07-27", "close": 0.071, "volume": 919463.0}, {"date": "2017-07-28", "close": 0.07, "volume": 1106389.0}, {"date": "2017-07-31", "close": 0.067, "volume": 4209939.0}, {"date": "2017-08-01", "close": 0.068, "volume": 3884437.0}, {"date": "2017-08-02", "close": 0.071, "volume": 1206540.0}, {"date": "2017-08-03", "close": 0.07, "volume": 357687.0}, {"date": "2017-08-04", "close": 0.07, "volume": 689572.0}, {"date": "2017-08-07", "close": 0.068, "volume": 1151830.0}, {"date": "2017-08-08", "close": 0.068, "volume": 1280339.0}, {"date": "2017-08-09", "close": 0.069, "volume": 2088265.0}, {"date": "2017-08-10", "close": 0.071, "volume": 739913.0}, {"date": "2017-08-11", "close": 0.07, "volume": 801653.0}, {"date": "2017-08-14", "close": 0.069, "volume": 954364.0}, {"date": "2017-08-15", "close": 0.066, "volume": 2309089.0}, {"date": "2017-08-16", "close": 0.065, "volume": 2432906.0}, {"date": "2017-08-17", "close": 0.066, "volume": 2603041.0}, {"date": "2017-08-18", "close": 0.064, "volume": 2482236.0}, {"date": "2017-08-21", "close": 0.064, "volume": 875634.0}, {"date": "2017-08-22", "close": 0.06, "volume": 3389355.0}, {"date": "2017-08-23", "close": 0.042, "volume": 29073180.0}, {"date": "2017-08-24", "close": 0.039, "volume": 12157503.0}, {"date": "2017-08-25", "close": 0.034, "volume": 20803774.0}, {"date": "2017-08-28", "close": 0.034, "volume": 1090816.0}, {"date": "2017-08-29", "close": 0.051, "volume": 39759578.0}, {"date": "2017-08-30", "close": 0.05, "volume": 11473175.0}, {"date": "2017-08-31", "close": 0.051, "volume": 4241679.0}, {"date": "2017-09-01", "close": 0.051, "volume": 5201842.0}, {"date": "2017-09-04", "close": 0.046, "volume": 5725537.0}, {"date": "2017-09-05", "close": 0.044, "volume": 2801767.0}, {"date": "2017-09-06", "close": 0.044, "volume": 3422025.0}, {"date": "2017-09-07", "close": 0.044, "volume": 1240188.0}, {"date": "2017-09-08", "close": 0.044, "volume": 1632078.0}, {"date": "2017-09-11", "close": 0.045, "volume": 2612642.0}, {"date": "2017-09-12", "close": 0.046, "volume": 4581185.0}, {"date": "2017-09-14", "close": 0.048, "volume": 5085323.0}, {"date": "2017-09-15", "close": 0.051, "volume": 6451802.0}, {"date": "2017-09-18", "close": 0.05, "volume": 2060019.0}, {"date": "2017-09-19", "close": 0.048, "volume": 955667.0}, {"date": "2017-09-20", "close": 0.048, "volume": 1243485.0}, {"date": "2017-09-21", "close": 0.05, "volume": 1446118.0}, {"date": "2017-09-22", "close": 0.049, "volume": 1736460.0}, {"date": "2017-09-25", "close": 0.049, "volume": 480294.0}, {"date": "2017-09-26", "close": 0.051, "volume": 5165913.0}, {"date": "2017-09-27", "close": 0.053, "volume": 2347312.0}, {"date": "2017-09-28", "close": 0.054, "volume": 7760573.0}, {"date": "2017-09-29", "close": 0.054, "volume": 4691100.0}, {"date": "2017-10-02", "close": 0.054, "volume": 1954852.0}, {"date": "2017-10-03", "close": 0.054, "volume": 1287255.0}, {"date": "2017-10-04", "close": 0.052, "volume": 1747721.0}, {"date": "2017-10-05", "close": 0.049, "volume": 1935364.0}, {"date": "2017-10-06", "close": 0.05, "volume": 3545365.0}, {"date": "2017-10-09", "close": 0.05, "volume": 1837485.0}, {"date": "2017-10-10", "close": 0.049, "volume": 604813.0}, {"date": "2017-10-11", "close": 0.048, "volume": 1273211.0}, {"date": "2017-10-12", "close": 0.048, "volume": 1218140.0}, {"date": "2017-10-13", "close": 0.05, "volume": 527417.0}, {"date": "2017-10-16", "close": 0.048, "volume": 2176513.0}, {"date": "2017-10-17", "close": 0.05, "volume": 2128888.0}, {"date": "2017-10-18", "close": 0.048, "volume": 2849427.0}, {"date": "2017-10-19", "close": 0.06, "volume": 16934306.0}, {"date": "2017-10-20", "close": 0.06, "volume": 4060058.0}, {"date": "2017-10-23", "close": 0.062, "volume": 5801083.0}, {"date": "2017-10-24", "close": 0.06, "volume": 2042152.0}, {"date": "2017-10-25", "close": 0.059, "volume": 1608142.0}, {"date": "2017-10-26", "close": 0.057, "volume": 2850651.0}, {"date": "2017-10-27", "close": 0.06, "volume": 1434584.0}, {"date": "2017-10-30", "close": 0.058, "volume": 1591012.0}, {"date": "2017-10-31", "close": 0.051, "volume": 10488599.0}, {"date": "2017-11-01", "close": 0.051, "volume": 7781840.0}, {"date": "2017-11-02", "close": 0.049, "volume": 4614565.0}, {"date": "2017-11-03", "close": 0.051, "volume": 3758733.0}, {"date": "2017-11-06", "close": 0.053, "volume": 1185282.0}, {"date": "2017-11-07", "close": 0.053, "volume": 2558751.0}, {"date": "2017-11-08", "close": 0.054, "volume": 1106962.0}, {"date": "2017-11-09", "close": 0.055, "volume": 5696170.0}, {"date": "2017-11-10", "close": 0.065, "volume": 10448373.0}, {"date": "2017-11-13", "close": 0.072, "volume": 9386107.0}, {"date": "2017-11-14", "close": 0.07, "volume": 6558106.0}, {"date": "2017-11-15", "close": 0.068, "volume": 6041876.0}, {"date": "2017-11-16", "close": 0.072, "volume": 31792212.0}, {"date": "2017-11-17", "close": 0.075, "volume": 7257301.0}, {"date": "2017-11-20", "close": 0.075, "volume": 4392645.0}, {"date": "2017-11-21", "close": 0.083, "volume": 5818060.0}, {"date": "2017-11-22", "close": 0.081, "volume": 2687620.0}, {"date": "2017-11-23", "close": 0.08, "volume": 1757365.0}, {"date": "2017-11-27", "close": 0.09, "volume": 15969448.0}, {"date": "2017-11-28", "close": 0.094, "volume": 5999202.0}, {"date": "2017-11-29", "close": 0.093, "volume": 1986945.0}, {"date": "2017-11-30", "close": 0.09, "volume": 4410610.0}, {"date": "2017-12-01", "close": 0.105, "volume": 18155832.0}, {"date": "2017-12-04", "close": 0.097, "volume": 11918547.0}, {"date": "2017-12-05", "close": 0.091, "volume": 4994980.0}, {"date": "2017-12-06", "close": 0.087, "volume": 4708581.0}, {"date": "2017-12-07", "close": 0.083, "volume": 4276588.0}, {"date": "2017-12-08", "close": 0.086, "volume": 2342623.0}, {"date": "2017-12-11", "close": 0.083, "volume": 2634775.0}, {"date": "2017-12-12", "close": 0.081, "volume": 3485047.0}, {"date": "2017-12-13", "close": 0.073, "volume": 11799146.0}, {"date": "2017-12-14", "close": 0.071, "volume": 2915882.0}, {"date": "2017-12-15", "close": 0.078, "volume": 3892611.0}, {"date": "2017-12-18", "close": 0.077, "volume": 1041241.0}, {"date": "2017-12-19", "close": 0.078, "volume": 4915224.0}, {"date": "2017-12-20", "close": 0.075, "volume": 3607761.0}, {"date": "2017-12-21", "close": 0.075, "volume": 643196.0}, {"date": "2017-12-22", "close": 0.078, "volume": 1830642.0}, {"date": "2017-12-27", "close": 0.078, "volume": 918653.0}, {"date": "2017-12-28", "close": 0.077, "volume": 1646030.0}, {"date": "2017-12-29", "close": 0.078, "volume": 1806010.0}, {"date": "2018-01-02", "close": 0.087, "volume": 3366460.0}, {"date": "2018-01-03", "close": 0.085, "volume": 2115771.0}, {"date": "2018-01-04", "close": 0.086, "volume": 2451134.0}, {"date": "2018-01-05", "close": 0.09, "volume": 3490237.0}, {"date": "2018-01-08", "close": 0.088, "volume": 2194517.0}, {"date": "2018-01-09", "close": 0.086, "volume": 1851783.0}, {"date": "2018-01-10", "close": 0.086, "volume": 2037228.0}, {"date": "2018-01-11", "close": 0.082, "volume": 2800128.0}, {"date": "2018-01-12", "close": 0.081, "volume": 3431285.0}, {"date": "2018-01-15", "close": 0.08, "volume": 3123084.0}, {"date": "2018-01-16", "close": 0.079, "volume": 1476982.0}, {"date": "2018-01-17", "close": 0.079, "volume": 4180813.0}, {"date": "2018-01-18", "close": 0.077, "volume": 3334431.0}, {"date": "2018-01-19", "close": 0.076, "volume": 2406611.0}, {"date": "2018-01-22", "close": 0.07, "volume": 4034909.0}, {"date": "2018-01-23", "close": 0.074, "volume": 2391171.0}, {"date": "2018-01-24", "close": 0.075, "volume": 1607115.0}, {"date": "2018-01-25", "close": 0.073, "volume": 1169218.0}, {"date": "2018-01-29", "close": 0.073, "volume": 320648.0}, {"date": "2018-01-30", "close": 0.072, "volume": 998015.0}, {"date": "2018-01-31", "close": 0.069, "volume": 2454623.0}, {"date": "2018-02-01", "close": 0.073, "volume": 2152130.0}, {"date": "2018-02-02", "close": 0.075, "volume": 1239544.0}, {"date": "2018-02-05", "close": 0.07, "volume": 3407014.0}, {"date": "2018-02-06", "close": 0.061, "volume": 4830368.0}, {"date": "2018-02-07", "close": 0.064, "volume": 3365678.0}, {"date": "2018-02-08", "close": 0.063, "volume": 1488072.0}, {"date": "2018-02-09", "close": 0.065, "volume": 852270.0}, {"date": "2018-02-12", "close": 0.065, "volume": 452829.0}, {"date": "2018-02-13", "close": 0.065, "volume": 733958.0}, {"date": "2018-02-14", "close": 0.064, "volume": 3097024.0}, {"date": "2018-02-15", "close": 0.067, "volume": 1441680.0}, {"date": "2018-02-16", "close": 0.066, "volume": 659435.0}, {"date": "2018-02-19", "close": 0.07, "volume": 4940950.0}, {"date": "2018-02-20", "close": 0.072, "volume": 1507731.0}, {"date": "2018-02-21", "close": 0.07, "volume": 1867892.0}, {"date": "2018-02-22", "close": 0.072, "volume": 1559676.0}, {"date": "2018-02-23", "close": 0.07, "volume": 476481.0}, {"date": "2018-02-26", "close": 0.072, "volume": 2324477.0}, {"date": "2018-02-27", "close": 0.07, "volume": 1788599.0}, {"date": "2018-02-28", "close": 0.068, "volume": 1098475.0}, {"date": "2018-03-01", "close": 0.069, "volume": 1491703.0}, {"date": "2018-03-02", "close": 0.066, "volume": 830732.0}, {"date": "2018-03-05", "close": 0.065, "volume": 761028.0}, {"date": "2018-03-06", "close": 0.066, "volume": 259287.0}, {"date": "2018-03-07", "close": 0.065, "volume": 308490.0}, {"date": "2018-03-08", "close": 0.068, "volume": 4623695.0}, {"date": "2018-03-09", "close": 0.066, "volume": 2441785.0}, {"date": "2018-03-12", "close": 0.065, "volume": 1180000.0}, {"date": "2018-03-13", "close": 0.064, "volume": 1048462.0}, {"date": "2018-03-14", "close": 0.06, "volume": 7589749.0}, {"date": "2018-03-15", "close": 0.06, "volume": 1522949.0}, {"date": "2018-03-16", "close": 0.062, "volume": 3112157.0}, {"date": "2018-03-19", "close": 0.062, "volume": 1854984.0}, {"date": "2018-03-20", "close": 0.061, "volume": 1099398.0}, {"date": "2018-03-21", "close": 0.061, "volume": 2294477.0}, {"date": "2018-03-22", "close": 0.06, "volume": 1034006.0}, {"date": "2018-03-23", "close": 0.06, "volume": 532740.0}, {"date": "2018-03-26", "close": 0.061, "volume": 2000498.0}, {"date": "2018-03-27", "close": 0.06, "volume": 1389697.0}, {"date": "2018-03-28", "close": 0.059, "volume": 1289443.0}, {"date": "2018-03-29", "close": 0.062, "volume": 783795.0}, {"date": "2018-04-03", "close": 0.064, "volume": 1129287.0}, {"date": "2018-04-04", "close": 0.066, "volume": 2005905.0}, {"date": "2018-04-05", "close": 0.066, "volume": 278613.0}, {"date": "2018-04-06", "close": 0.065, "volume": 2367502.0}, {"date": "2018-04-09", "close": 0.065, "volume": 440746.0}, {"date": "2018-04-10", "close": 0.063, "volume": 294066.0}, {"date": "2018-04-11", "close": 0.064, "volume": 2637132.0}, {"date": "2018-04-16", "close": 0.056, "volume": 6121747.0}, {"date": "2018-04-17", "close": 0.054, "volume": 1882024.0}, {"date": "2018-04-18", "close": 0.055, "volume": 1843025.0}, {"date": "2018-04-19", "close": 0.054, "volume": 2983793.0}, {"date": "2018-04-20", "close": 0.053, "volume": 2408488.0}, {"date": "2018-04-23", "close": 0.052, "volume": 4429205.0}, {"date": "2018-04-24", "close": 0.052, "volume": 2778951.0}, {"date": "2018-04-26", "close": 0.052, "volume": 1729796.0}, {"date": "2018-04-27", "close": 0.052, "volume": 1434378.0}, {"date": "2018-04-30", "close": 0.052, "volume": 1641972.0}, {"date": "2018-05-01", "close": 0.052, "volume": 451102.0}, {"date": "2018-05-02", "close": 0.052, "volume": 1293678.0}, {"date": "2018-05-03", "close": 0.051, "volume": 2524077.0}, {"date": "2018-05-04", "close": 0.052, "volume": 3019302.0}, {"date": "2018-05-07", "close": 0.052, "volume": 2239131.0}, {"date": "2018-05-08", "close": 0.052, "volume": 2159367.0}, {"date": "2018-05-09", "close": 0.052, "volume": 1124659.0}, {"date": "2018-05-10", "close": 0.052, "volume": 3020245.0}, {"date": "2018-05-11", "close": 0.052, "volume": 1554195.0}, {"date": "2018-05-14", "close": 0.052, "volume": 2264867.0}, {"date": "2018-05-15", "close": 0.052, "volume": 1425490.0}, {"date": "2018-05-16", "close": 0.051, "volume": 989695.0}, {"date": "2018-05-17", "close": 0.053, "volume": 1059030.0}, {"date": "2018-05-18", "close": 0.054, "volume": 5451371.0}, {"date": "2018-05-21", "close": 0.054, "volume": 672535.0}, {"date": "2018-05-22", "close": 0.054, "volume": 792594.0}, {"date": "2018-05-23", "close": 0.053, "volume": 3497843.0}, {"date": "2018-05-24", "close": 0.051, "volume": 1372004.0}, {"date": "2018-05-25", "close": 0.053, "volume": 2180278.0}, {"date": "2018-05-28", "close": 0.052, "volume": 930645.0}, {"date": "2018-05-29", "close": 0.052, "volume": 789017.0}, {"date": "2018-05-30", "close": 0.052, "volume": 78044.0}, {"date": "2018-05-31", "close": 0.053, "volume": 232370.0}, {"date": "2018-06-01", "close": 0.051, "volume": 300152.0}, {"date": "2018-06-04", "close": 0.051, "volume": 555473.0}, {"date": "2018-06-05", "close": 0.049, "volume": 2222483.0}, {"date": "2018-06-06", "close": 0.049, "volume": 1520690.0}, {"date": "2018-06-07", "close": 0.046, "volume": 2087030.0}, {"date": "2018-06-08", "close": 0.047, "volume": 664953.0}, {"date": "2018-06-12", "close": 0.047, "volume": 2117337.0}, {"date": "2018-06-13", "close": 0.047, "volume": 679432.0}, {"date": "2018-06-14", "close": 0.048, "volume": 534922.0}, {"date": "2018-06-15", "close": 0.046, "volume": 1518712.0}, {"date": "2018-06-18", "close": 0.044, "volume": 970339.0}, {"date": "2018-06-19", "close": 0.042, "volume": 1127000.0}, {"date": "2018-06-20", "close": 0.044, "volume": 1444333.0}, {"date": "2018-06-21", "close": 0.044, "volume": 242546.0}, {"date": "2018-06-22", "close": 0.043, "volume": 864207.0}, {"date": "2018-06-25", "close": 0.042, "volume": 4447073.0}, {"date": "2018-06-26", "close": 0.043, "volume": 699276.0}, {"date": "2018-06-27", "close": 0.042, "volume": 1369571.0}, {"date": "2018-06-28", "close": 0.043, "volume": 2564941.0}, {"date": "2018-06-29", "close": 0.047, "volume": 1904487.0}, {"date": "2018-07-02", "close": 0.049, "volume": 1998556.0}, {"date": "2018-07-03", "close": 0.047, "volume": 685488.0}, {"date": "2018-07-04", "close": 0.046, "volume": 734908.0}, {"date": "2018-07-05", "close": 0.047, "volume": 187376.0}, {"date": "2018-07-06", "close": 0.046, "volume": 1225040.0}, {"date": "2018-07-09", "close": 0.046, "volume": 907851.0}, {"date": "2018-07-10", "close": 0.047, "volume": 735912.0}, {"date": "2018-07-11", "close": 0.047, "volume": 1141842.0}, {"date": "2018-07-12", "close": 0.047, "volume": 95255.0}, {"date": "2018-07-13", "close": 0.046, "volume": 438185.0}, {"date": "2018-07-16", "close": 0.046, "volume": 1039142.0}, {"date": "2018-07-17", "close": 0.045, "volume": 665548.0}, {"date": "2018-07-18", "close": 0.045, "volume": 342082.0}, {"date": "2018-07-19", "close": 0.045, "volume": 650308.0}, {"date": "2018-07-20", "close": 0.044, "volume": 169857.0}, {"date": "2018-07-23", "close": 0.044, "volume": 399000.0}, {"date": "2018-07-24", "close": 0.046, "volume": 7316641.0}, {"date": "2018-07-25", "close": 0.046, "volume": 1542149.0}, {"date": "2018-07-26", "close": 0.048, "volume": 28338305.0}, {"date": "2018-07-27", "close": 0.052, "volume": 6157487.0}, {"date": "2018-07-30", "close": 0.056, "volume": 23662545.0}, {"date": "2018-07-31", "close": 0.054, "volume": 4492562.0}, {"date": "2018-08-01", "close": 0.053, "volume": 3263501.0}, {"date": "2018-08-02", "close": 0.054, "volume": 2928767.0}, {"date": "2018-08-03", "close": 0.054, "volume": 2021899.0}, {"date": "2018-08-06", "close": 0.055, "volume": 705860.0}, {"date": "2018-08-07", "close": 0.054, "volume": 2265345.0}, {"date": "2018-08-08", "close": 0.055, "volume": 1053713.0}, {"date": "2018-08-09", "close": 0.055, "volume": 1415142.0}, {"date": "2018-08-10", "close": 0.056, "volume": 837727.0}, {"date": "2018-08-13", "close": 0.054, "volume": 3053867.0}, {"date": "2018-08-14", "close": 0.054, "volume": 904601.0}, {"date": "2018-08-15", "close": 0.054, "volume": 1039216.0}, {"date": "2018-08-16", "close": 0.053, "volume": 1024452.0}, {"date": "2018-08-17", "close": 0.052, "volume": 1670647.0}, {"date": "2018-08-20", "close": 0.052, "volume": 1223085.0}, {"date": "2018-08-21", "close": 0.05, "volume": 1615770.0}, {"date": "2018-08-22", "close": 0.049, "volume": 3953439.0}, {"date": "2018-08-23", "close": 0.048, "volume": 1613510.0}, {"date": "2018-08-24", "close": 0.047, "volume": 2421864.0}, {"date": "2018-08-27", "close": 0.046, "volume": 811493.0}, {"date": "2018-08-28", "close": 0.048, "volume": 387171.0}, {"date": "2018-08-29", "close": 0.047, "volume": 441358.0}, {"date": "2018-08-30", "close": 0.047, "volume": 755790.0}, {"date": "2018-08-31", "close": 0.046, "volume": 907075.0}, {"date": "2018-09-03", "close": 0.045, "volume": 736561.0}, {"date": "2018-09-04", "close": 0.045, "volume": 2076662.0}, {"date": "2018-09-05", "close": 0.04, "volume": 5560285.0}, {"date": "2018-09-06", "close": 0.039, "volume": 998661.0}, {"date": "2018-09-07", "close": 0.04, "volume": 1745741.0}, {"date": "2018-09-10", "close": 0.039, "volume": 1708839.0}, {"date": "2018-09-11", "close": 0.041, "volume": 3316746.0}, {"date": "2018-09-12", "close": 0.041, "volume": 2075351.0}, {"date": "2018-09-13", "close": 0.043, "volume": 1392036.0}, {"date": "2018-09-14", "close": 0.042, "volume": 177181.0}, {"date": "2018-09-17", "close": 0.041, "volume": 1236749.0}, {"date": "2018-09-18", "close": 0.04, "volume": 266096.0}, {"date": "2018-09-19", "close": 0.043, "volume": 989537.0}, {"date": "2018-09-20", "close": 0.044, "volume": 974613.0}, {"date": "2018-09-21", "close": 0.05, "volume": 2720926.0}, {"date": "2018-09-24", "close": 0.047, "volume": 781186.0}, {"date": "2018-09-25", "close": 0.048, "volume": 1139379.0}, {"date": "2018-09-26", "close": 0.048, "volume": 908826.0}, {"date": "2018-09-27", "close": 0.047, "volume": 874993.0}, {"date": "2018-09-28", "close": 0.048, "volume": 520359.0}, {"date": "2018-10-01", "close": 0.047, "volume": 581726.0}, {"date": "2018-10-02", "close": 0.045, "volume": 935911.0}, {"date": "2018-10-03", "close": 0.046, "volume": 320933.0}, {"date": "2018-10-04", "close": 0.045, "volume": 85290.0}, {"date": "2018-10-05", "close": 0.045, "volume": 465000.0}, {"date": "2018-10-08", "close": 0.046, "volume": 2205073.0}, {"date": "2018-10-09", "close": 0.046, "volume": 211254.0}, {"date": "2018-10-10", "close": 0.045, "volume": 231776.0}, {"date": "2018-10-11", "close": 0.043, "volume": 3242647.0}, {"date": "2018-10-12", "close": 0.043, "volume": 817737.0}, {"date": "2018-10-15", "close": 0.044, "volume": 450517.0}, {"date": "2018-10-16", "close": 0.045, "volume": 273200.0}, {"date": "2018-10-17", "close": 0.051, "volume": 4238858.0}, {"date": "2018-10-18", "close": 0.05, "volume": 2730528.0}, {"date": "2018-10-19", "close": 0.05, "volume": 785998.0}, {"date": "2018-10-22", "close": 0.051, "volume": 5284255.0}, {"date": "2018-10-23", "close": 0.052, "volume": 1362230.0}, {"date": "2018-10-24", "close": 0.051, "volume": 1043926.0}, {"date": "2018-10-25", "close": 0.049, "volume": 1264444.0}, {"date": "2018-10-26", "close": 0.049, "volume": 701072.0}, {"date": "2018-10-29", "close": 0.048, "volume": 715756.0}, {"date": "2018-10-30", "close": 0.047, "volume": 975424.0}, {"date": "2018-10-31", "close": 0.047, "volume": 577845.0}, {"date": "2018-11-01", "close": 0.048, "volume": 1983014.0}, {"date": "2018-11-02", "close": 0.048, "volume": 534158.0}, {"date": "2018-11-05", "close": 0.048, "volume": 1232537.0}, {"date": "2018-11-06", "close": 0.05, "volume": 4713355.0}, {"date": "2018-11-07", "close": 0.054, "volume": 4607343.0}, {"date": "2018-11-08", "close": 0.053, "volume": 3949127.0}, {"date": "2018-11-09", "close": 0.053, "volume": 2146830.0}, {"date": "2018-11-12", "close": 0.054, "volume": 2493587.0}, {"date": "2018-11-13", "close": 0.052, "volume": 1836780.0}, {"date": "2018-11-14", "close": 0.052, "volume": 1712022.0}, {"date": "2018-11-15", "close": 0.054, "volume": 533750.0}, {"date": "2018-11-16", "close": 0.053, "volume": 955872.0}, {"date": "2018-11-19", "close": 0.056, "volume": 2967742.0}, {"date": "2018-11-20", "close": 0.055, "volume": 1524829.0}, {"date": "2018-11-21", "close": 0.056, "volume": 3362317.0}, {"date": "2018-11-22", "close": 0.058, "volume": 4180791.0}, {"date": "2018-11-23", "close": 0.059, "volume": 1627233.0}, {"date": "2018-11-26", "close": 0.058, "volume": 2238837.0}, {"date": "2018-11-27", "close": 0.062, "volume": 3421675.0}, {"date": "2018-11-28", "close": 0.058, "volume": 3230693.0}, {"date": "2018-11-29", "close": 0.062, "volume": 3508165.0}, {"date": "2018-11-30", "close": 0.06, "volume": 2419146.0}, {"date": "2018-12-03", "close": 0.06, "volume": 609888.0}, {"date": "2018-12-04", "close": 0.063, "volume": 2096244.0}, {"date": "2018-12-05", "close": 0.062, "volume": 2030980.0}, {"date": "2018-12-10", "close": 0.053, "volume": 7614132.0}, {"date": "2018-12-11", "close": 0.054, "volume": 2242684.0}, {"date": "2018-12-12", "close": 0.055, "volume": 372302.0}, {"date": "2018-12-13", "close": 0.058, "volume": 1263558.0}, {"date": "2018-12-14", "close": 0.06, "volume": 3434526.0}, {"date": "2018-12-17", "close": 0.061, "volume": 1109017.0}, {"date": "2018-12-18", "close": 0.057, "volume": 2049594.0}, {"date": "2018-12-19", "close": 0.052, "volume": 4848104.0}, {"date": "2018-12-20", "close": 0.052, "volume": 2400492.0}, {"date": "2018-12-21", "close": 0.051, "volume": 2899360.0}, {"date": "2018-12-24", "close": 0.051, "volume": 469637.0}, {"date": "2018-12-27", "close": 0.051, "volume": 1247930.0}, {"date": "2018-12-28", "close": 0.052, "volume": 540406.0}, {"date": "2018-12-31", "close": 0.052, "volume": 188779.0}, {"date": "2019-01-02", "close": 0.053, "volume": 459323.0}, {"date": "2019-01-03", "close": 0.052, "volume": 183775.0}, {"date": "2019-01-04", "close": 0.051, "volume": 626323.0}, {"date": "2019-01-07", "close": 0.052, "volume": 825231.0}, {"date": "2019-01-08", "close": 0.054, "volume": 1183988.0}, {"date": "2019-01-09", "close": 0.054, "volume": 640373.0}, {"date": "2019-01-10", "close": 0.053, "volume": 360288.0}, {"date": "2019-01-11", "close": 0.053, "volume": 487888.0}, {"date": "2019-01-14", "close": 0.052, "volume": 520476.0}, {"date": "2019-01-15", "close": 0.052, "volume": 510461.0}, {"date": "2019-01-16", "close": 0.054, "volume": 2039423.0}, {"date": "2019-01-17", "close": 0.057, "volume": 787644.0}, {"date": "2019-01-18", "close": 0.056, "volume": 6612113.0}, {"date": "2019-01-21", "close": 0.06, "volume": 3022839.0}, {"date": "2019-01-22", "close": 0.058, "volume": 1431895.0}, {"date": "2019-01-23", "close": 0.056, "volume": 602864.0}, {"date": "2019-01-24", "close": 0.057, "volume": 1228958.0}, {"date": "2019-01-25", "close": 0.059, "volume": 2111520.0}, {"date": "2019-01-29", "close": 0.059, "volume": 860098.0}, {"date": "2019-01-30", "close": 0.059, "volume": 518023.0}, {"date": "2019-01-31", "close": 0.059, "volume": 1856809.0}, {"date": "2019-02-01", "close": 0.059, "volume": 1074963.0}, {"date": "2019-02-04", "close": 0.058, "volume": 556491.0}, {"date": "2019-02-05", "close": 0.057, "volume": 1940099.0}, {"date": "2019-02-06", "close": 0.056, "volume": 597981.0}, {"date": "2019-02-07", "close": 0.057, "volume": 581765.0}, {"date": "2019-02-08", "close": 0.057, "volume": 358045.0}, {"date": "2019-02-11", "close": 0.058, "volume": 422922.0}, {"date": "2019-02-12", "close": 0.056, "volume": 492050.0}, {"date": "2019-02-13", "close": 0.055, "volume": 1049018.0}, {"date": "2019-02-14", "close": 0.055, "volume": 970774.0}, {"date": "2019-02-15", "close": 0.056, "volume": 586404.0}, {"date": "2019-02-18", "close": 0.055, "volume": 899443.0}, {"date": "2019-02-19", "close": 0.054, "volume": 1596445.0}, {"date": "2019-02-20", "close": 0.055, "volume": 698241.0}, {"date": "2019-02-21", "close": 0.054, "volume": 674454.0}, {"date": "2019-02-22", "close": 0.058, "volume": 1464835.0}, {"date": "2019-02-25", "close": 0.057, "volume": 1241811.0}, {"date": "2019-02-26", "close": 0.057, "volume": 95869.0}, {"date": "2019-02-27", "close": 0.058, "volume": 760635.0}, {"date": "2019-02-28", "close": 0.054, "volume": 1941691.0}, {"date": "2019-03-01", "close": 0.056, "volume": 869580.0}, {"date": "2019-03-04", "close": 0.058, "volume": 2064440.0}, {"date": "2019-03-05", "close": 0.059, "volume": 596314.0}, {"date": "2019-03-06", "close": 0.057, "volume": 1396187.0}, {"date": "2019-03-07", "close": 0.057, "volume": 619099.0}, {"date": "2019-03-08", "close": 0.057, "volume": 64717.0}, {"date": "2019-03-11", "close": 0.058, "volume": 583319.0}, {"date": "2019-03-12", "close": 0.056, "volume": 665048.0}, {"date": "2019-03-13", "close": 0.056, "volume": 462182.0}, {"date": "2019-03-14", "close": 0.057, "volume": 921292.0}, {"date": "2019-03-15", "close": 0.057, "volume": 311312.0}, {"date": "2019-03-18", "close": 0.058, "volume": 180893.0}, {"date": "2019-03-19", "close": 0.058, "volume": 420977.0}, {"date": "2019-03-20", "close": 0.056, "volume": 691533.0}, {"date": "2019-03-21", "close": 0.056, "volume": 307252.0}, {"date": "2019-03-22", "close": 0.055, "volume": 492131.0}, {"date": "2019-03-25", "close": 0.055, "volume": 1534358.0}, {"date": "2019-03-26", "close": 0.052, "volume": 2181090.0}, {"date": "2019-03-27", "close": 0.054, "volume": 1486191.0}, {"date": "2019-03-28", "close": 0.054, "volume": 288302.0}, {"date": "2019-04-01", "close": 0.056, "volume": 3319312.0}, {"date": "2019-04-02", "close": 0.056, "volume": 1593139.0}, {"date": "2019-04-03", "close": 0.055, "volume": 735401.0}, {"date": "2019-04-04", "close": 0.056, "volume": 855423.0}, {"date": "2019-04-05", "close": 0.055, "volume": 740923.0}, {"date": "2019-04-08", "close": 0.056, "volume": 1260283.0}, {"date": "2019-04-09", "close": 0.056, "volume": 1076961.0}, {"date": "2019-04-10", "close": 0.055, "volume": 892690.0}, {"date": "2019-04-11", "close": 0.055, "volume": 1092638.0}, {"date": "2019-04-12", "close": 0.054, "volume": 34058.0}, {"date": "2019-04-15", "close": 0.056, "volume": 574433.0}, {"date": "2019-04-16", "close": 0.056, "volume": 1786633.0}, {"date": "2019-04-17", "close": 0.051, "volume": 3657663.0}, {"date": "2019-04-18", "close": 0.051, "volume": 1883639.0}, {"date": "2019-04-23", "close": 0.051, "volume": 1059691.0}, {"date": "2019-04-24", "close": 0.048, "volume": 1642434.0}, {"date": "2019-04-26", "close": 0.046, "volume": 3914563.0}, {"date": "2019-04-29", "close": 0.043, "volume": 2343929.0}, {"date": "2019-04-30", "close": 0.042, "volume": 3323553.0}, {"date": "2019-05-01", "close": 0.042, "volume": 1324010.0}, {"date": "2019-05-02", "close": 0.041, "volume": 2882332.0}, {"date": "2019-05-03", "close": 0.044, "volume": 2194797.0}, {"date": "2019-05-06", "close": 0.047, "volume": 1651542.0}, {"date": "2019-05-07", "close": 0.045, "volume": 1699109.0}, {"date": "2019-05-08", "close": 0.047, "volume": 961221.0}, {"date": "2019-05-09", "close": 0.051, "volume": 2753794.0}, {"date": "2019-05-10", "close": 0.052, "volume": 2538992.0}, {"date": "2019-05-13", "close": 0.05, "volume": 1030678.0}, {"date": "2019-05-14", "close": 0.048, "volume": 101000.0}, {"date": "2019-05-15", "close": 0.047, "volume": 1241381.0}, {"date": "2019-05-16", "close": 0.047, "volume": 816510.0}, {"date": "2019-05-17", "close": 0.049, "volume": 334343.0}, {"date": "2019-05-20", "close": 0.05, "volume": 1629362.0}, {"date": "2019-05-21", "close": 0.045, "volume": 2846326.0}, {"date": "2019-05-22", "close": 0.044, "volume": 1048016.0}, {"date": "2019-05-23", "close": 0.045, "volume": 2615491.0}, {"date": "2019-05-24", "close": 0.044, "volume": 541843.0}, {"date": "2019-05-27", "close": 0.043, "volume": 1891660.0}, {"date": "2019-05-28", "close": 0.044, "volume": 2559089.0}, {"date": "2019-05-29", "close": 0.045, "volume": 1053002.0}, {"date": "2019-05-30", "close": 0.046, "volume": 703262.0}, {"date": "2019-05-31", "close": 0.048, "volume": 1303498.0}, {"date": "2019-06-05", "close": 0.043, "volume": 5294802.0}, {"date": "2019-06-06", "close": 0.041, "volume": 1752815.0}, {"date": "2019-06-07", "close": 0.043, "volume": 683057.0}, {"date": "2019-06-11", "close": 0.042, "volume": 3346398.0}, {"date": "2019-06-12", "close": 0.042, "volume": 1262944.0}, {"date": "2019-06-13", "close": 0.041, "volume": 561685.0}, {"date": "2019-06-14", "close": 0.042, "volume": 429113.0}, {"date": "2019-06-17", "close": 0.043, "volume": 1459043.0}, {"date": "2019-06-18", "close": 0.044, "volume": 1775602.0}, {"date": "2019-06-19", "close": 0.043, "volume": 2374424.0}, {"date": "2019-06-20", "close": 0.042, "volume": 605525.0}, {"date": "2019-06-21", "close": 0.043, "volume": 818616.0}, {"date": "2019-06-24", "close": 0.042, "volume": 1747379.0}, {"date": "2019-06-25", "close": 0.042, "volume": 513746.0}, {"date": "2019-06-26", "close": 0.043, "volume": 757324.0}, {"date": "2019-06-27", "close": 0.042, "volume": 3362312.0}, {"date": "2019-06-28", "close": 0.04, "volume": 2098197.0}, {"date": "2019-07-01", "close": 0.041, "volume": 2227314.0}, {"date": "2019-07-02", "close": 0.04, "volume": 1483980.0}, {"date": "2019-07-03", "close": 0.041, "volume": 210682.0}, {"date": "2019-07-04", "close": 0.042, "volume": 721035.0}, {"date": "2019-07-05", "close": 0.04, "volume": 295761.0}, {"date": "2019-07-08", "close": 0.042, "volume": 809019.0}, {"date": "2019-07-09", "close": 0.042, "volume": 1112394.0}, {"date": "2019-07-10", "close": 0.042, "volume": 527114.0}, {"date": "2019-07-11", "close": 0.042, "volume": 1031079.0}, {"date": "2019-07-12", "close": 0.041, "volume": 637354.0}, {"date": "2019-07-15", "close": 0.041, "volume": 537524.0}, {"date": "2019-07-16", "close": 0.041, "volume": 407094.0}, {"date": "2019-07-17", "close": 0.04, "volume": 488294.0}, {"date": "2019-07-18", "close": 0.04, "volume": 1720533.0}, {"date": "2019-07-19", "close": 0.041, "volume": 764511.0}, {"date": "2019-07-22", "close": 0.041, "volume": 650090.0}, {"date": "2019-07-23", "close": 0.04, "volume": 1221554.0}, {"date": "2019-07-24", "close": 0.045, "volume": 6820475.0}, {"date": "2019-07-25", "close": 0.045, "volume": 1737369.0}, {"date": "2019-07-26", "close": 0.046, "volume": 1751383.0}, {"date": "2019-07-29", "close": 0.044, "volume": 1563011.0}, {"date": "2019-07-30", "close": 0.043, "volume": 501991.0}, {"date": "2019-07-31", "close": 0.044, "volume": 1475096.0}, {"date": "2019-08-01", "close": 0.042, "volume": 351047.0}, {"date": "2019-08-02", "close": 0.041, "volume": 742758.0}, {"date": "2019-08-05", "close": 0.041, "volume": 148446.0}, {"date": "2019-08-06", "close": 0.041, "volume": 1850766.0}, {"date": "2019-08-07", "close": 0.041, "volume": 544633.0}, {"date": "2019-08-08", "close": 0.041, "volume": 1061409.0}, {"date": "2019-08-09", "close": 0.042, "volume": 644475.0}, {"date": "2019-08-12", "close": 0.041, "volume": 481227.0}, {"date": "2019-08-13", "close": 0.041, "volume": 567242.0}, {"date": "2019-08-14", "close": 0.04, "volume": 638041.0}, {"date": "2019-08-15", "close": 0.04, "volume": 3256372.0}, {"date": "2019-08-16", "close": 0.04, "volume": 379225.0}, {"date": "2019-08-19", "close": 0.041, "volume": 1237748.0}, {"date": "2019-08-20", "close": 0.041, "volume": 689592.0}, {"date": "2019-08-21", "close": 0.041, "volume": 1077105.0}, {"date": "2019-08-22", "close": 0.04, "volume": 929051.0}, {"date": "2019-08-23", "close": 0.041, "volume": 545795.0}, {"date": "2019-08-26", "close": 0.04, "volume": 845231.0}, {"date": "2019-08-27", "close": 0.04, "volume": 770075.0}, {"date": "2019-08-28", "close": 0.041, "volume": 359000.0}, {"date": "2019-08-29", "close": 0.039, "volume": 1688513.0}, {"date": "2019-08-30", "close": 0.038, "volume": 1584216.0}, {"date": "2019-09-02", "close": 0.036, "volume": 3881644.0}, {"date": "2019-09-03", "close": 0.037, "volume": 1183912.0}, {"date": "2019-09-04", "close": 0.039, "volume": 1413485.0}, {"date": "2019-09-05", "close": 0.039, "volume": 1084022.0}, {"date": "2019-09-06", "close": 0.038, "volume": 544379.0}, {"date": "2019-09-09", "close": 0.038, "volume": 1357220.0}, {"date": "2019-09-10", "close": 0.038, "volume": 531640.0}, {"date": "2019-09-11", "close": 0.04, "volume": 1043329.0}, {"date": "2019-09-12", "close": 0.04, "volume": 244173.0}, {"date": "2019-09-13", "close": 0.041, "volume": 524991.0}, {"date": "2019-09-16", "close": 0.04, "volume": 1077152.0}, {"date": "2019-09-17", "close": 0.04, "volume": 591985.0}, {"date": "2019-09-18", "close": 0.038, "volume": 820815.0}, {"date": "2019-09-19", "close": 0.039, "volume": 122677.0}, {"date": "2019-09-20", "close": 0.037, "volume": 392156.0}, {"date": "2019-09-23", "close": 0.038, "volume": 290539.0}, {"date": "2019-09-24", "close": 0.039, "volume": 397112.0}, {"date": "2019-09-25", "close": 0.038, "volume": 481478.0}, {"date": "2019-09-26", "close": 0.039, "volume": 477731.0}, {"date": "2019-09-27", "close": 0.041, "volume": 1046245.0}, {"date": "2019-09-30", "close": 0.039, "volume": 489106.0}, {"date": "2019-10-01", "close": 0.04, "volume": 425956.0}, {"date": "2019-10-02", "close": 0.038, "volume": 274398.0}, {"date": "2019-10-03", "close": 0.039, "volume": 470674.0}, {"date": "2019-10-04", "close": 0.039, "volume": 608509.0}, {"date": "2019-10-07", "close": 0.038, "volume": 494311.0}, {"date": "2019-10-08", "close": 0.037, "volume": 184057.0}, {"date": "2019-10-09", "close": 0.038, "volume": 590879.0}, {"date": "2019-10-10", "close": 0.038, "volume": 714704.0}, {"date": "2019-10-11", "close": 0.037, "volume": 1879371.0}, {"date": "2019-10-14", "close": 0.038, "volume": 3722512.0}, {"date": "2019-10-15", "close": 0.039, "volume": 1238470.0}, {"date": "2019-10-16", "close": 0.039, "volume": 840630.0}, {"date": "2019-10-17", "close": 0.038, "volume": 177737.0}, {"date": "2019-10-18", "close": 0.039, "volume": 1547968.0}, {"date": "2019-10-21", "close": 0.039, "volume": 682582.0}, {"date": "2019-10-22", "close": 0.039, "volume": 1395887.0}, {"date": "2019-10-23", "close": 0.039, "volume": 383528.0}, {"date": "2019-10-24", "close": 0.039, "volume": 687470.0}, {"date": "2019-10-25", "close": 0.038, "volume": 657476.0}, {"date": "2019-10-28", "close": 0.038, "volume": 538783.0}, {"date": "2019-10-29", "close": 0.04, "volume": 1211559.0}, {"date": "2019-10-30", "close": 0.04, "volume": 178045.0}, {"date": "2019-10-31", "close": 0.04, "volume": 193205.0}, {"date": "2019-11-01", "close": 0.041, "volume": 497096.0}, {"date": "2019-11-04", "close": 0.04, "volume": 1369078.0}, {"date": "2019-11-05", "close": 0.039, "volume": 410000.0}, {"date": "2019-11-06", "close": 0.038, "volume": 64901.0}, {"date": "2019-11-07", "close": 0.039, "volume": 155000.0}, {"date": "2019-11-08", "close": 0.039, "volume": 919852.0}, {"date": "2019-11-11", "close": 0.038, "volume": 834641.0}, {"date": "2019-11-12", "close": 0.038, "volume": 925291.0}, {"date": "2019-11-13", "close": 0.035, "volume": 2769969.0}, {"date": "2019-11-14", "close": 0.038, "volume": 2483513.0}, {"date": "2019-11-15", "close": 0.037, "volume": 87132.0}, {"date": "2019-11-18", "close": 0.036, "volume": 266032.0}, {"date": "2019-11-19", "close": 0.036, "volume": 738573.0}, {"date": "2019-11-20", "close": 0.035, "volume": 708621.0}, {"date": "2019-11-21", "close": 0.036, "volume": 1899126.0}, {"date": "2019-11-22", "close": 0.036, "volume": 718898.0}, {"date": "2019-11-25", "close": 0.038, "volume": 2112258.0}, {"date": "2019-11-26", "close": 0.038, "volume": 642617.0}, {"date": "2019-11-27", "close": 0.037, "volume": 225000.0}, {"date": "2019-11-28", "close": 0.038, "volume": 1114456.0}, {"date": "2019-11-29", "close": 0.037, "volume": 377691.0}, {"date": "2019-12-02", "close": 0.036, "volume": 157000.0}, {"date": "2019-12-03", "close": 0.033, "volume": 4304959.0}, {"date": "2019-12-04", "close": 0.033, "volume": 1706702.0}, {"date": "2019-12-05", "close": 0.033, "volume": 634600.0}, {"date": "2019-12-06", "close": 0.032, "volume": 406024.0}, {"date": "2019-12-09", "close": 0.032, "volume": 1178194.0}, {"date": "2019-12-10", "close": 0.032, "volume": 403130.0}, {"date": "2019-12-11", "close": 0.032, "volume": 668933.0}, {"date": "2019-12-12", "close": 0.036, "volume": 3085352.0}, {"date": "2019-12-13", "close": 0.036, "volume": 872981.0}, {"date": "2019-12-16", "close": 0.037, "volume": 758011.0}, {"date": "2019-12-17", "close": 0.037, "volume": 502357.0}, {"date": "2019-12-18", "close": 0.037, "volume": 1563784.0}, {"date": "2019-12-19", "close": 0.037, "volume": 568204.0}, {"date": "2019-12-20", "close": 0.036, "volume": 1595623.0}, {"date": "2019-12-23", "close": 0.035, "volume": 1589422.0}, {"date": "2019-12-24", "close": 0.034, "volume": 33244.0}, {"date": "2019-12-27", "close": 0.034, "volume": 235201.0}, {"date": "2019-12-30", "close": 0.035, "volume": 882802.0}, {"date": "2019-12-31", "close": 0.035, "volume": 109148.0}, {"date": "2020-01-02", "close": 0.033, "volume": 1417577.0}, {"date": "2020-01-03", "close": 0.034, "volume": 585555.0}, {"date": "2020-01-06", "close": 0.035, "volume": 65004.0}, {"date": "2020-01-07", "close": 0.035, "volume": 323200.0}, {"date": "2020-01-08", "close": 0.035, "volume": 400926.0}, {"date": "2020-01-09", "close": 0.035, "volume": 313446.0}, {"date": "2020-01-10", "close": 0.035, "volume": 106060.0}, {"date": "2020-01-13", "close": 0.037, "volume": 611967.0}, {"date": "2020-01-14", "close": 0.039, "volume": 1741576.0}, {"date": "2020-01-15", "close": 0.039, "volume": 2376404.0}, {"date": "2020-01-16", "close": 0.04, "volume": 6275101.0}, {"date": "2020-01-17", "close": 0.039, "volume": 1050562.0}, {"date": "2020-01-20", "close": 0.039, "volume": 794122.0}, {"date": "2020-01-21", "close": 0.039, "volume": 1160915.0}, {"date": "2020-01-22", "close": 0.04, "volume": 1605560.0}, {"date": "2020-01-23", "close": 0.04, "volume": 1371189.0}, {"date": "2020-01-24", "close": 0.039, "volume": 1087156.0}, {"date": "2020-01-28", "close": 0.037, "volume": 969585.0}, {"date": "2020-01-29", "close": 0.036, "volume": 867058.0}, {"date": "2020-01-30", "close": 0.037, "volume": 215000.0}, {"date": "2020-01-31", "close": 0.035, "volume": 572644.0}, {"date": "2020-02-03", "close": 0.032, "volume": 2695616.0}, {"date": "2020-02-04", "close": 0.035, "volume": 1323864.0}, {"date": "2020-02-05", "close": 0.037, "volume": 1480654.0}, {"date": "2020-02-06", "close": 0.036, "volume": 366112.0}, {"date": "2020-02-07", "close": 0.035, "volume": 423000.0}, {"date": "2020-02-10", "close": 0.035, "volume": 539360.0}, {"date": "2020-02-11", "close": 0.036, "volume": 1430961.0}, {"date": "2020-02-12", "close": 0.036, "volume": 625000.0}, {"date": "2020-02-13", "close": 0.037, "volume": 5118290.0}, {"date": "2020-02-14", "close": 0.037, "volume": 1396441.0}, {"date": "2020-02-17", "close": 0.038, "volume": 907194.0}, {"date": "2020-02-18", "close": 0.038, "volume": 353701.0}, {"date": "2020-02-19", "close": 0.038, "volume": 877006.0}, {"date": "2020-02-20", "close": 0.038, "volume": 93879.0}, {"date": "2020-02-21", "close": 0.039, "volume": 2430339.0}, {"date": "2020-02-24", "close": 0.04, "volume": 1368679.0}, {"date": "2020-02-25", "close": 0.039, "volume": 1030598.0}, {"date": "2020-02-26", "close": 0.037, "volume": 1311049.0}, {"date": "2020-02-27", "close": 0.038, "volume": 602000.0}, {"date": "2020-02-28", "close": 0.036, "volume": 2532688.0}, {"date": "2020-03-02", "close": 0.035, "volume": 2310102.0}, {"date": "2020-03-03", "close": 0.035, "volume": 1499328.0}, {"date": "2020-03-04", "close": 0.036, "volume": 379865.0}, {"date": "2020-03-05", "close": 0.036, "volume": 203979.0}, {"date": "2020-03-06", "close": 0.035, "volume": 1722307.0}, {"date": "2020-03-09", "close": 0.03, "volume": 3093964.0}, {"date": "2020-03-10", "close": 0.032, "volume": 2234954.0}, {"date": "2020-03-11", "close": 0.031, "volume": 476814.0}, {"date": "2020-03-12", "close": 0.028, "volume": 973403.0}, {"date": "2020-03-13", "close": 0.025, "volume": 5019868.0}, {"date": "2020-03-16", "close": 0.025, "volume": 1109760.0}, {"date": "2020-03-17", "close": 0.023, "volume": 3669993.0}, {"date": "2020-03-18", "close": 0.022, "volume": 2190162.0}, {"date": "2020-03-19", "close": 0.019, "volume": 2962974.0}, {"date": "2020-03-20", "close": 0.018, "volume": 986560.0}, {"date": "2020-03-23", "close": 0.014, "volume": 2729472.0}, {"date": "2020-03-24", "close": 0.014, "volume": 7951363.0}, {"date": "2020-03-25", "close": 0.015, "volume": 5300300.0}, {"date": "2020-03-26", "close": 0.02, "volume": 2962157.0}, {"date": "2020-03-27", "close": 0.02, "volume": 3211416.0}, {"date": "2020-03-30", "close": 0.02, "volume": 879411.0}, {"date": "2020-03-31", "close": 0.022, "volume": 1316181.0}, {"date": "2020-04-01", "close": 0.022, "volume": 1200600.0}, {"date": "2020-04-03", "close": 0.034, "volume": 13459122.0}, {"date": "2020-04-06", "close": 0.038, "volume": 7622097.0}, {"date": "2020-04-07", "close": 0.037, "volume": 3565739.0}, {"date": "2020-04-08", "close": 0.038, "volume": 2591756.0}, {"date": "2020-04-09", "close": 0.04, "volume": 2542308.0}, {"date": "2020-04-14", "close": 0.041, "volume": 1616609.0}, {"date": "2020-04-15", "close": 0.043, "volume": 4417411.0}, {"date": "2020-04-16", "close": 0.04, "volume": 1581613.0}, {"date": "2020-04-17", "close": 0.041, "volume": 505192.0}, {"date": "2020-04-20", "close": 0.041, "volume": 1031362.0}, {"date": "2020-04-21", "close": 0.043, "volume": 1189735.0}, {"date": "2020-04-22", "close": 0.04, "volume": 1793219.0}, {"date": "2020-04-23", "close": 0.04, "volume": 1025817.0}, {"date": "2020-04-24", "close": 0.038, "volume": 1332942.0}, {"date": "2020-04-27", "close": 0.039, "volume": 485797.0}, {"date": "2020-04-28", "close": 0.04, "volume": 1392843.0}, {"date": "2020-04-29", "close": 0.04, "volume": 1285447.0}, {"date": "2020-04-30", "close": 0.04, "volume": 750462.0}, {"date": "2020-05-01", "close": 0.04, "volume": 541581.0}, {"date": "2020-05-04", "close": 0.04, "volume": 1185299.0}, {"date": "2020-05-05", "close": 0.042, "volume": 1554493.0}, {"date": "2020-05-06", "close": 0.043, "volume": 1132810.0}, {"date": "2020-05-07", "close": 0.043, "volume": 1290301.0}, {"date": "2020-05-08", "close": 0.049, "volume": 7475165.0}, {"date": "2020-05-11", "close": 0.053, "volume": 6118248.0}, {"date": "2020-05-12", "close": 0.053, "volume": 4763159.0}, {"date": "2020-05-13", "close": 0.053, "volume": 2322704.0}, {"date": "2020-05-14", "close": 0.055, "volume": 765809.0}, {"date": "2020-05-15", "close": 0.054, "volume": 1217835.0}, {"date": "2020-05-18", "close": 0.055, "volume": 2243973.0}, {"date": "2020-05-19", "close": 0.056, "volume": 1815547.0}, {"date": "2020-05-20", "close": 0.06, "volume": 2840805.0}, {"date": "2020-05-27", "close": 0.05, "volume": 12833373.0}, {"date": "2020-05-28", "close": 0.047, "volume": 4101204.0}, {"date": "2020-05-29", "close": 0.047, "volume": 2800933.0}, {"date": "2020-06-01", "close": 0.043, "volume": 12820107.0}, {"date": "2020-06-02", "close": 0.042, "volume": 15094091.0}, {"date": "2020-06-03", "close": 0.044, "volume": 6408853.0}, {"date": "2020-06-04", "close": 0.042, "volume": 8113664.0}, {"date": "2020-06-05", "close": 0.044, "volume": 1966623.0}, {"date": "2020-06-09", "close": 0.045, "volume": 12617728.0}, {"date": "2020-06-10", "close": 0.047, "volume": 10228511.0}, {"date": "2020-06-11", "close": 0.043, "volume": 4424073.0}, {"date": "2020-06-12", "close": 0.045, "volume": 5805185.0}, {"date": "2020-06-15", "close": 0.046, "volume": 9937279.0}, {"date": "2020-06-16", "close": 0.044, "volume": 3282625.0}, {"date": "2020-06-17", "close": 0.045, "volume": 1782737.0}, {"date": "2020-06-18", "close": 0.046, "volume": 1693104.0}, {"date": "2020-06-19", "close": 0.046, "volume": 3273912.0}, {"date": "2020-06-22", "close": 0.047, "volume": 3255336.0}, {"date": "2020-06-23", "close": 0.047, "volume": 3530771.0}, {"date": "2020-06-24", "close": 0.047, "volume": 4491982.0}, {"date": "2020-06-25", "close": 0.045, "volume": 3876429.0}, {"date": "2020-06-26", "close": 0.046, "volume": 3492504.0}, {"date": "2020-06-29", "close": 0.046, "volume": 1419564.0}, {"date": "2020-06-30", "close": 0.045, "volume": 5081398.0}, {"date": "2020-07-01", "close": 0.044, "volume": 5403612.0}, {"date": "2020-07-02", "close": 0.045, "volume": 2771280.0}, {"date": "2020-07-03", "close": 0.046, "volume": 3488269.0}, {"date": "2020-07-06", "close": 0.046, "volume": 2002080.0}, {"date": "2020-07-07", "close": 0.047, "volume": 3141414.0}, {"date": "2020-07-08", "close": 0.052, "volume": 19329022.0}, {"date": "2020-07-09", "close": 0.05, "volume": 5702159.0}, {"date": "2020-07-10", "close": 0.048, "volume": 2555603.0}, {"date": "2020-07-13", "close": 0.048, "volume": 2488214.0}, {"date": "2020-07-14", "close": 0.048, "volume": 5805104.0}, {"date": "2020-07-15", "close": 0.047, "volume": 1258859.0}, {"date": "2020-07-16", "close": 0.045, "volume": 3400546.0}, {"date": "2020-07-17", "close": 0.045, "volume": 2711941.0}, {"date": "2020-07-20", "close": 0.045, "volume": 5173019.0}, {"date": "2020-07-21", "close": 0.046, "volume": 5302082.0}, {"date": "2020-07-22", "close": 0.045, "volume": 7081800.0}, {"date": "2020-07-23", "close": 0.046, "volume": 3885310.0}, {"date": "2020-07-24", "close": 0.045, "volume": 2050411.0}, {"date": "2020-07-27", "close": 0.045, "volume": 2327364.0}, {"date": "2020-07-28", "close": 0.044, "volume": 3075491.0}, {"date": "2020-07-29", "close": 0.044, "volume": 2794704.0}, {"date": "2020-07-30", "close": 0.044, "volume": 2189063.0}, {"date": "2020-07-31", "close": 0.044, "volume": 3372960.0}, {"date": "2020-08-03", "close": 0.044, "volume": 4385577.0}, {"date": "2020-08-04", "close": 0.044, "volume": 1403372.0}, {"date": "2020-08-05", "close": 0.047, "volume": 4009075.0}, {"date": "2020-08-06", "close": 0.045, "volume": 2907066.0}, {"date": "2020-08-07", "close": 0.046, "volume": 1787596.0}, {"date": "2020-08-10", "close": 0.046, "volume": 559422.0}, {"date": "2020-08-11", "close": 0.046, "volume": 1321025.0}, {"date": "2020-08-12", "close": 0.046, "volume": 2368257.0}, {"date": "2020-08-13", "close": 0.045, "volume": 3020450.0}, {"date": "2020-08-14", "close": 0.045, "volume": 2263001.0}, {"date": "2020-08-17", "close": 0.045, "volume": 989933.0}, {"date": "2020-08-18", "close": 0.045, "volume": 815800.0}, {"date": "2020-08-19", "close": 0.045, "volume": 2581727.0}, {"date": "2020-08-20", "close": 0.044, "volume": 2161871.0}, {"date": "2020-08-21", "close": 0.044, "volume": 774251.0}, {"date": "2020-08-24", "close": 0.044, "volume": 2415515.0}, {"date": "2020-08-25", "close": 0.045, "volume": 1123103.0}, {"date": "2020-08-26", "close": 0.044, "volume": 1925880.0}, {"date": "2020-08-27", "close": 0.044, "volume": 973043.0}, {"date": "2020-08-28", "close": 0.043, "volume": 1910861.0}, {"date": "2020-08-31", "close": 0.04, "volume": 12885146.0}, {"date": "2020-09-01", "close": 0.037, "volume": 7990563.0}, {"date": "2020-09-02", "close": 0.038, "volume": 2516013.0}, {"date": "2020-09-03", "close": 0.037, "volume": 2606701.0}, {"date": "2020-09-04", "close": 0.038, "volume": 1891277.0}, {"date": "2020-09-07", "close": 0.039, "volume": 865095.0}, {"date": "2020-09-08", "close": 0.039, "volume": 1616221.0}, {"date": "2020-09-09", "close": 0.039, "volume": 1034015.0}, {"date": "2020-09-10", "close": 0.04, "volume": 1552510.0}, {"date": "2020-09-11", "close": 0.04, "volume": 1223417.0}, {"date": "2020-09-14", "close": 0.04, "volume": 2745713.0}, {"date": "2020-09-15", "close": 0.041, "volume": 1234894.0}, {"date": "2020-09-16", "close": 0.041, "volume": 2483733.0}, {"date": "2020-09-17", "close": 0.04, "volume": 1125643.0}, {"date": "2020-09-18", "close": 0.04, "volume": 1082136.0}, {"date": "2020-09-21", "close": 0.042, "volume": 3460154.0}, {"date": "2020-09-22", "close": 0.04, "volume": 3483073.0}, {"date": "2020-09-23", "close": 0.041, "volume": 2063950.0}, {"date": "2020-09-28", "close": 0.043, "volume": 9459967.0}, {"date": "2020-09-29", "close": 0.042, "volume": 4672936.0}, {"date": "2020-09-30", "close": 0.044, "volume": 4700695.0}, {"date": "2020-10-01", "close": 0.043, "volume": 1573449.0}, {"date": "2020-10-02", "close": 0.043, "volume": 1728117.0}, {"date": "2020-10-05", "close": 0.043, "volume": 1305422.0}, {"date": "2020-10-06", "close": 0.043, "volume": 190187.0}, {"date": "2020-10-07", "close": 0.044, "volume": 2977729.0}, {"date": "2020-10-08", "close": 0.049, "volume": 11144010.0}, {"date": "2020-10-09", "close": 0.052, "volume": 16181198.0}, {"date": "2020-10-12", "close": 0.05, "volume": 6299209.0}, {"date": "2020-10-13", "close": 0.05, "volume": 1616929.0}, {"date": "2020-10-14", "close": 0.05, "volume": 1031613.0}, {"date": "2020-10-15", "close": 0.049, "volume": 1275537.0}, {"date": "2020-10-16", "close": 0.05, "volume": 1365730.0}, {"date": "2020-10-19", "close": 0.05, "volume": 3255036.0}, {"date": "2020-10-20", "close": 0.05, "volume": 1027064.0}, {"date": "2020-10-21", "close": 0.049, "volume": 752049.0}, {"date": "2020-10-22", "close": 0.05, "volume": 1386313.0}, {"date": "2020-10-23", "close": 0.048, "volume": 1729951.0}, {"date": "2020-10-26", "close": 0.048, "volume": 831466.0}, {"date": "2020-10-27", "close": 0.046, "volume": 3769096.0}, {"date": "2020-10-28", "close": 0.046, "volume": 365808.0}, {"date": "2020-10-29", "close": 0.044, "volume": 1385974.0}, {"date": "2020-10-30", "close": 0.046, "volume": 1386013.0}, {"date": "2020-11-02", "close": 0.044, "volume": 1597959.0}, {"date": "2020-11-03", "close": 0.045, "volume": 891144.0}, {"date": "2020-11-04", "close": 0.047, "volume": 1785039.0}, {"date": "2020-11-05", "close": 0.047, "volume": 740446.0}, {"date": "2020-11-06", "close": 0.047, "volume": 926376.0}, {"date": "2020-11-09", "close": 0.048, "volume": 2440978.0}, {"date": "2020-11-10", "close": 0.048, "volume": 720441.0}, {"date": "2020-11-11", "close": 0.048, "volume": 1439977.0}, {"date": "2020-11-12", "close": 0.048, "volume": 262062.0}, {"date": "2020-11-13", "close": 0.047, "volume": 353663.0}, {"date": "2020-11-16", "close": 0.048, "volume": 71860.0}, {"date": "2020-11-17", "close": 0.047, "volume": 5170743.0}, {"date": "2020-11-18", "close": 0.047, "volume": 1926957.0}, {"date": "2020-11-19", "close": 0.048, "volume": 1355388.0}, {"date": "2020-11-20", "close": 0.049, "volume": 2565290.0}, {"date": "2020-11-23", "close": 0.052, "volume": 8401115.0}, {"date": "2020-11-24", "close": 0.055, "volume": 11032364.0}, {"date": "2020-11-25", "close": 0.056, "volume": 3785654.0}, {"date": "2020-11-26", "close": 0.057, "volume": 3528524.0}, {"date": "2020-11-27", "close": 0.063, "volume": 13321956.0}, {"date": "2020-11-30", "close": 0.075, "volume": 31275437.0}, {"date": "2020-12-01", "close": 0.072, "volume": 10613454.0}, {"date": "2020-12-02", "close": 0.085, "volume": 22932619.0}, {"date": "2020-12-03", "close": 0.088, "volume": 16829726.0}, {"date": "2020-12-04", "close": 0.082, "volume": 13421621.0}, {"date": "2020-12-07", "close": 0.08, "volume": 7056794.0}, {"date": "2020-12-08", "close": 0.084, "volume": 8215564.0}, {"date": "2020-12-09", "close": 0.095, "volume": 17014146.0}, {"date": "2020-12-10", "close": 0.093, "volume": 36936884.0}, {"date": "2020-12-11", "close": 0.091, "volume": 12535019.0}, {"date": "2020-12-14", "close": 0.084, "volume": 10649937.0}, {"date": "2020-12-15", "close": 0.087, "volume": 5002399.0}, {"date": "2020-12-16", "close": 0.085, "volume": 7990766.0}, {"date": "2020-12-17", "close": 0.086, "volume": 3811050.0}, {"date": "2020-12-18", "close": 0.083, "volume": 2836661.0}, {"date": "2020-12-21", "close": 0.086, "volume": 2309670.0}, {"date": "2020-12-22", "close": 0.083, "volume": 1932625.0}, {"date": "2020-12-23", "close": 0.084, "volume": 845577.0}, {"date": "2020-12-24", "close": 0.085, "volume": 1981137.0}, {"date": "2020-12-29", "close": 0.088, "volume": 3868327.0}, {"date": "2020-12-30", "close": 0.097, "volume": 19779126.0}, {"date": "2020-12-31", "close": 0.145, "volume": 38754321.0}, {"date": "2021-01-04", "close": 0.17, "volume": 84670450.0}, {"date": "2021-01-05", "close": 0.2, "volume": 35009201.0}, {"date": "2021-01-06", "close": 0.24, "volume": 78679063.0}, {"date": "2021-01-07", "close": 0.21, "volume": 32086106.0}, {"date": "2021-01-08", "close": 0.225, "volume": 19207390.0}, {"date": "2021-01-11", "close": 0.22, "volume": 14675334.0}, {"date": "2021-01-12", "close": 0.21, "volume": 21459139.0}, {"date": "2021-01-13", "close": 0.22, "volume": 32948479.0}, {"date": "2021-01-14", "close": 0.215, "volume": 6500460.0}, {"date": "2021-01-15", "close": 0.215, "volume": 5757071.0}, {"date": "2021-01-18", "close": 0.205, "volume": 11103292.0}, {"date": "2021-01-19", "close": 0.215, "volume": 9589950.0}, {"date": "2021-01-20", "close": 0.285, "volume": 54626400.0}, {"date": "2021-01-21", "close": 0.295, "volume": 35300624.0}, {"date": "2021-01-22", "close": 0.3, "volume": 13640762.0}, {"date": "2021-01-25", "close": 0.325, "volume": 19865636.0}, {"date": "2021-01-27", "close": 0.395, "volume": 36842163.0}, {"date": "2021-01-28", "close": 0.37, "volume": 21950451.0}, {"date": "2021-01-29", "close": 0.345, "volume": 25066444.0}, {"date": "2021-02-04", "close": 0.31, "volume": 23161073.0}, {"date": "2021-02-05", "close": 0.315, "volume": 14253695.0}, {"date": "2021-02-08", "close": 0.315, "volume": 6448631.0}, {"date": "2021-02-09", "close": 0.31, "volume": 6661298.0}, {"date": "2021-02-10", "close": 0.275, "volume": 20616869.0}, {"date": "2021-02-11", "close": 0.265, "volume": 28829808.0}, {"date": "2021-02-12", "close": 0.25, "volume": 33447947.0}, {"date": "2021-02-15", "close": 0.245, "volume": 24458484.0}, {"date": "2021-02-16", "close": 0.235, "volume": 19169485.0}, {"date": "2021-02-17", "close": 0.23, "volume": 27089457.0}, {"date": "2021-02-18", "close": 0.24, "volume": 11562228.0}, {"date": "2021-02-19", "close": 0.22, "volume": 12750039.0}, {"date": "2021-02-22", "close": 0.245, "volume": 24403271.0}, {"date": "2021-02-23", "close": 0.24, "volume": 10535359.0}, {"date": "2021-02-24", "close": 0.225, "volume": 9982098.0}, {"date": "2021-02-25", "close": 0.23, "volume": 9022809.0}, {"date": "2021-02-26", "close": 0.225, "volume": 10104248.0}, {"date": "2021-03-01", "close": 0.225, "volume": 11214917.0}, {"date": "2021-03-02", "close": 0.22, "volume": 9365956.0}, {"date": "2021-03-03", "close": 0.22, "volume": 1500047.0}, {"date": "2021-03-04", "close": 0.215, "volume": 12115097.0}, {"date": "2021-03-05", "close": 0.2, "volume": 13883566.0}, {"date": "2021-03-08", "close": 0.2, "volume": 5153164.0}, {"date": "2021-03-09", "close": 0.19, "volume": 19777965.0}, {"date": "2021-03-10", "close": 0.185, "volume": 5148173.0}, {"date": "2021-03-11", "close": 0.205, "volume": 11974953.0}, {"date": "2021-03-12", "close": 0.22, "volume": 12360421.0}, {"date": "2021-03-15", "close": 0.23, "volume": 19746790.0}, {"date": "2021-03-16", "close": 0.23, "volume": 4426551.0}, {"date": "2021-03-17", "close": 0.22, "volume": 5659735.0}, {"date": "2021-03-18", "close": 0.23, "volume": 8548762.0}, {"date": "2021-03-19", "close": 0.23, "volume": 5790734.0}, {"date": "2021-03-22", "close": 0.225, "volume": 4062991.0}, {"date": "2021-03-23", "close": 0.22, "volume": 4762694.0}, {"date": "2021-03-24", "close": 0.215, "volume": 6546752.0}, {"date": "2021-03-25", "close": 0.21, "volume": 3327643.0}, {"date": "2021-03-26", "close": 0.22, "volume": 4080385.0}, {"date": "2021-03-29", "close": 0.21, "volume": 3727929.0}, {"date": "2021-03-30", "close": 0.21, "volume": 1419281.0}, {"date": "2021-03-31", "close": 0.22, "volume": 2437260.0}, {"date": "2021-04-01", "close": 0.225, "volume": 5849036.0}, {"date": "2021-04-06", "close": 0.225, "volume": 6832817.0}, {"date": "2021-04-07", "close": 0.225, "volume": 6231120.0}, {"date": "2021-04-08", "close": 0.235, "volume": 3619243.0}, {"date": "2021-04-09", "close": 0.26, "volume": 25893910.0}, {"date": "2021-04-12", "close": 0.245, "volume": 12962749.0}, {"date": "2021-04-13", "close": 0.255, "volume": 4068390.0}, {"date": "2021-04-14", "close": 0.285, "volume": 27910482.0}, {"date": "2021-04-15", "close": 0.27, "volume": 9447302.0}, {"date": "2021-04-16", "close": 0.265, "volume": 6822916.0}, {"date": "2021-04-19", "close": 0.275, "volume": 10256498.0}, {"date": "2021-04-20", "close": 0.26, "volume": 3726994.0}, {"date": "2021-04-21", "close": 0.255, "volume": 3796560.0}, {"date": "2021-04-22", "close": 0.255, "volume": 4313974.0}, {"date": "2021-04-23", "close": 0.26, "volume": 7577383.0}, {"date": "2021-04-26", "close": 0.255, "volume": 2050829.0}, {"date": "2021-04-27", "close": 0.26, "volume": 5219963.0}, {"date": "2021-04-28", "close": 0.285, "volume": 24217013.0}, {"date": "2021-04-29", "close": 0.285, "volume": 9808919.0}, {"date": "2021-04-30", "close": 0.275, "volume": 2958960.0}, {"date": "2021-05-03", "close": 0.275, "volume": 2956416.0}, {"date": "2021-05-04", "close": 0.275, "volume": 2162840.0}, {"date": "2021-05-05", "close": 0.265, "volume": 2163604.0}, {"date": "2021-05-06", "close": 0.255, "volume": 6608737.0}, {"date": "2021-05-07", "close": 0.245, "volume": 17378853.0}, {"date": "2021-05-10", "close": 0.24, "volume": 3428052.0}, {"date": "2021-05-11", "close": 0.23, "volume": 3017079.0}, {"date": "2021-05-12", "close": 0.22, "volume": 4431954.0}, {"date": "2021-05-13", "close": 0.22, "volume": 6343137.0}, {"date": "2021-05-14", "close": 0.23, "volume": 4259088.0}, {"date": "2021-05-17", "close": 0.225, "volume": 2091302.0}, {"date": "2021-05-18", "close": 0.235, "volume": 1438976.0}, {"date": "2021-05-19", "close": 0.23, "volume": 1207598.0}, {"date": "2021-05-20", "close": 0.235, "volume": 3340887.0}, {"date": "2021-05-21", "close": 0.24, "volume": 3400574.0}, {"date": "2021-05-24", "close": 0.23, "volume": 2097304.0}, {"date": "2021-05-25", "close": 0.225, "volume": 2668942.0}, {"date": "2021-05-26", "close": 0.24, "volume": 4714163.0}, {"date": "2021-05-27", "close": 0.23, "volume": 2103188.0}, {"date": "2021-05-28", "close": 0.245, "volume": 2780783.0}, {"date": "2021-05-31", "close": 0.24, "volume": 3621107.0}, {"date": "2021-06-01", "close": 0.24, "volume": 1864146.0}, {"date": "2021-06-02", "close": 0.255, "volume": 8096951.0}, {"date": "2021-06-03", "close": 0.255, "volume": 6189926.0}, {"date": "2021-06-04", "close": 0.26, "volume": 2623493.0}, {"date": "2021-06-07", "close": 0.275, "volume": 5109162.0}, {"date": "2021-06-08", "close": 0.265, "volume": 2280755.0}, {"date": "2021-06-09", "close": 0.26, "volume": 1749590.0}, {"date": "2021-06-10", "close": 0.255, "volume": 1990289.0}, {"date": "2021-06-11", "close": 0.255, "volume": 1806080.0}, {"date": "2021-06-15", "close": 0.245, "volume": 4304192.0}, {"date": "2021-06-16", "close": 0.245, "volume": 1858562.0}, {"date": "2021-06-17", "close": 0.24, "volume": 2851985.0}, {"date": "2021-06-18", "close": 0.24, "volume": 2778133.0}, {"date": "2021-06-21", "close": 0.23, "volume": 2345600.0}, {"date": "2021-06-22", "close": 0.23, "volume": 8129550.0}, {"date": "2021-06-23", "close": 0.225, "volume": 6616148.0}, {"date": "2021-06-24", "close": 0.23, "volume": 4090505.0}, {"date": "2021-06-25", "close": 0.235, "volume": 2184542.0}, {"date": "2021-06-28", "close": 0.23, "volume": 2571100.0}, {"date": "2021-06-29", "close": 0.235, "volume": 2085886.0}, {"date": "2021-06-30", "close": 0.24, "volume": 1319759.0}, {"date": "2021-07-01", "close": 0.235, "volume": 1262278.0}, {"date": "2021-07-02", "close": 0.245, "volume": 2312417.0}, {"date": "2021-07-05", "close": 0.235, "volume": 2668548.0}, {"date": "2021-07-06", "close": 0.235, "volume": 2472298.0}, {"date": "2021-07-07", "close": 0.24, "volume": 4721076.0}, {"date": "2021-07-08", "close": 0.235, "volume": 6595836.0}, {"date": "2021-07-09", "close": 0.225, "volume": 10360482.0}, {"date": "2021-07-12", "close": 0.225, "volume": 3118551.0}, {"date": "2021-07-13", "close": 0.225, "volume": 5847183.0}, {"date": "2021-07-14", "close": 0.225, "volume": 3250142.0}, {"date": "2021-07-15", "close": 0.225, "volume": 3256723.0}, {"date": "2021-07-16", "close": 0.225, "volume": 1734213.0}, {"date": "2021-07-19", "close": 0.235, "volume": 4623410.0}, {"date": "2021-07-20", "close": 0.23, "volume": 3585733.0}, {"date": "2021-07-21", "close": 0.245, "volume": 3577726.0}, {"date": "2021-07-22", "close": 0.27, "volume": 19649059.0}, {"date": "2021-07-23", "close": 0.285, "volume": 14593099.0}, {"date": "2021-07-26", "close": 0.285, "volume": 22842809.0}, {"date": "2021-07-27", "close": 0.27, "volume": 9306063.0}, {"date": "2021-07-28", "close": 0.265, "volume": 4207940.0}, {"date": "2021-07-29", "close": 0.275, "volume": 6998742.0}, {"date": "2021-07-30", "close": 0.275, "volume": 5131921.0}, {"date": "2021-08-02", "close": 0.275, "volume": 5063382.0}, {"date": "2021-08-03", "close": 0.28, "volume": 15925800.0}, {"date": "2021-08-04", "close": 0.32, "volume": 36901029.0}, {"date": "2021-08-05", "close": 0.315, "volume": 18530045.0}, {"date": "2021-08-06", "close": 0.36, "volume": 34176594.0}, {"date": "2021-08-11", "close": 0.41, "volume": 84029071.0}, {"date": "2021-08-12", "close": 0.385, "volume": 30012017.0}, {"date": "2021-08-13", "close": 0.36, "volume": 29070760.0}, {"date": "2021-08-16", "close": 0.34, "volume": 25239657.0}, {"date": "2021-08-17", "close": 0.33, "volume": 34301800.0}, {"date": "2021-08-18", "close": 0.33, "volume": 20053473.0}, {"date": "2021-08-19", "close": 0.33, "volume": 12828570.0}, {"date": "2021-08-20", "close": 0.305, "volume": 22741709.0}, {"date": "2021-08-23", "close": 0.315, "volume": 20383920.0}, {"date": "2021-08-24", "close": 0.34, "volume": 13895852.0}, {"date": "2021-08-25", "close": 0.335, "volume": 7168576.0}, {"date": "2021-08-26", "close": 0.325, "volume": 9767316.0}, {"date": "2021-08-27", "close": 0.32, "volume": 8315476.0}, {"date": "2021-08-30", "close": 0.335, "volume": 12677298.0}, {"date": "2021-08-31", "close": 0.33, "volume": 12262105.0}, {"date": "2021-09-01", "close": 0.355, "volume": 19869453.0}, {"date": "2021-09-02", "close": 0.35, "volume": 8720579.0}, {"date": "2021-09-03", "close": 0.345, "volume": 14106189.0}, {"date": "2021-09-06", "close": 0.375, "volume": 14574028.0}, {"date": "2021-09-07", "close": 0.36, "volume": 8064351.0}, {"date": "2021-09-08", "close": 0.345, "volume": 12614632.0}, {"date": "2021-09-09", "close": 0.33, "volume": 13402094.0}, {"date": "2021-09-10", "close": 0.34, "volume": 11309273.0}, {"date": "2021-09-13", "close": 0.35, "volume": 9723309.0}, {"date": "2021-09-14", "close": 0.445, "volume": 56807466.0}, {"date": "2021-09-15", "close": 0.455, "volume": 41166899.0}, {"date": "2021-09-16", "close": 0.455, "volume": 30430583.0}, {"date": "2021-09-17", "close": 0.455, "volume": 21157692.0}, {"date": "2021-09-20", "close": 0.41, "volume": 28131144.0}, {"date": "2021-09-21", "close": 0.4, "volume": 26983979.0}, {"date": "2021-09-22", "close": 0.405, "volume": 16138478.0}, {"date": "2021-09-23", "close": 0.42, "volume": 19986881.0}, {"date": "2021-09-24", "close": 0.415, "volume": 9855803.0}, {"date": "2021-09-27", "close": 0.405, "volume": 15120695.0}, {"date": "2021-09-28", "close": 0.395, "volume": 10002198.0}, {"date": "2021-09-29", "close": 0.39, "volume": 13471407.0}, {"date": "2021-09-30", "close": 0.425, "volume": 15825548.0}, {"date": "2021-10-01", "close": 0.415, "volume": 24857097.0}, {"date": "2021-10-04", "close": 0.42, "volume": 9597455.0}, {"date": "2021-10-05", "close": 0.395, "volume": 20693686.0}, {"date": "2021-10-06", "close": 0.39, "volume": 11492061.0}, {"date": "2021-10-07", "close": 0.41, "volume": 11001639.0}, {"date": "2021-10-08", "close": 0.41, "volume": 11870474.0}, {"date": "2021-10-11", "close": 0.435, "volume": 14886270.0}, {"date": "2021-10-12", "close": 0.42, "volume": 15251038.0}, {"date": "2021-10-13", "close": 0.475, "volume": 46925921.0}, {"date": "2021-10-14", "close": 0.57, "volume": 100047765.0}, {"date": "2021-10-15", "close": 0.545, "volume": 48487457.0}, {"date": "2021-10-18", "close": 0.55, "volume": 16821156.0}, {"date": "2021-10-19", "close": 0.63, "volume": 32689705.0}, {"date": "2021-10-20", "close": 0.605, "volume": 37667641.0}, {"date": "2021-10-21", "close": 0.575, "volume": 34386416.0}, {"date": "2021-10-22", "close": 0.625, "volume": 31676103.0}, {"date": "2021-10-25", "close": 0.57, "volume": 47295257.0}, {"date": "2021-10-26", "close": 0.575, "volume": 31060791.0}, {"date": "2021-10-27", "close": 0.57, "volume": 16322457.0}, {"date": "2021-10-28", "close": 0.57, "volume": 12336957.0}, {"date": "2021-10-29", "close": 0.57, "volume": 18714917.0}, {"date": "2021-11-01", "close": 0.565, "volume": 23918172.0}, {"date": "2021-11-02", "close": 0.575, "volume": 31872538.0}, {"date": "2021-11-03", "close": 0.575, "volume": 14236686.0}, {"date": "2021-11-04", "close": 0.605, "volume": 31845208.0}, {"date": "2021-11-05", "close": 0.64, "volume": 47564719.0}, {"date": "2021-11-08", "close": 0.625, "volume": 30753051.0}, {"date": "2021-11-09", "close": 0.645, "volume": 16368837.0}, {"date": "2021-11-10", "close": 0.6, "volume": 22647394.0}, {"date": "2021-11-11", "close": 0.59, "volume": 19270903.0}, {"date": "2021-11-12", "close": 0.585, "volume": 23152871.0}, {"date": "2021-11-15", "close": 0.565, "volume": 23523019.0}, {"date": "2021-11-16", "close": 0.56, "volume": 13085960.0}, {"date": "2021-11-17", "close": 0.555, "volume": 12748853.0}, {"date": "2021-11-18", "close": 0.54, "volume": 14647372.0}, {"date": "2021-11-19", "close": 0.57, "volume": 16338449.0}, {"date": "2021-11-22", "close": 0.57, "volume": 10912794.0}, {"date": "2021-11-23", "close": 0.58, "volume": 9295264.0}, {"date": "2021-11-24", "close": 0.545, "volume": 18049914.0}, {"date": "2021-11-25", "close": 0.56, "volume": 8601037.0}, {"date": "2021-11-26", "close": 0.54, "volume": 16104121.0}, {"date": "2021-11-29", "close": 0.525, "volume": 26911252.0}, {"date": "2021-11-30", "close": 0.575, "volume": 19629934.0}, {"date": "2021-12-01", "close": 0.555, "volume": 8892644.0}, {"date": "2021-12-02", "close": 0.545, "volume": 8928610.0}, {"date": "2021-12-03", "close": 0.525, "volume": 10266990.0}, {"date": "2021-12-06", "close": 0.475, "volume": 19494826.0}, {"date": "2021-12-07", "close": 0.53, "volume": 17345173.0}, {"date": "2021-12-08", "close": 0.53, "volume": 11353102.0}, {"date": "2021-12-09", "close": 0.52, "volume": 9162532.0}, {"date": "2021-12-10", "close": 0.5, "volume": 14542209.0}, {"date": "2021-12-13", "close": 0.525, "volume": 16251370.0}, {"date": "2021-12-14", "close": 0.545, "volume": 14948512.0}, {"date": "2021-12-15", "close": 0.52, "volume": 9465999.0}, {"date": "2021-12-16", "close": 0.52, "volume": 8537430.0}, {"date": "2021-12-17", "close": 0.51, "volume": 9839709.0}, {"date": "2021-12-20", "close": 0.495, "volume": 9893272.0}, {"date": "2021-12-21", "close": 0.515, "volume": 11368860.0}, {"date": "2021-12-22", "close": 0.515, "volume": 8616084.0}, {"date": "2021-12-23", "close": 0.525, "volume": 7494249.0}, {"date": "2021-12-24", "close": 0.54, "volume": 6958372.0}, {"date": "2021-12-29", "close": 0.58, "volume": 18763444.0}, {"date": "2021-12-30", "close": 0.575, "volume": 10418735.0}, {"date": "2021-12-31", "close": 0.59, "volume": 6933575.0}, {"date": "2022-01-04", "close": 0.63, "volume": 20320827.0}, {"date": "2022-01-05", "close": 0.635, "volume": 18930200.0}, {"date": "2022-01-06", "close": 0.6, "volume": 14400779.0}, {"date": "2022-01-07", "close": 0.625, "volume": 16611036.0}, {"date": "2022-01-10", "close": 0.64, "volume": 15975213.0}, {"date": "2022-01-11", "close": 0.695, "volume": 32512920.0}, {"date": "2022-01-12", "close": 0.79, "volume": 41492021.0}, {"date": "2022-01-13", "close": 0.805, "volume": 46165043.0}, {"date": "2022-01-14", "close": 0.9, "volume": 48511488.0}, {"date": "2022-01-17", "close": 0.88, "volume": 37462081.0}, {"date": "2022-01-18", "close": 0.92, "volume": 32929508.0}, {"date": "2022-01-19", "close": 0.88, "volume": 36777102.0}, {"date": "2022-01-20", "close": 0.915, "volume": 23486625.0}, {"date": "2022-01-21", "close": 0.845, "volume": 26542875.0}, {"date": "2022-01-24", "close": 0.8, "volume": 29953614.0}, {"date": "2022-01-25", "close": 0.73, "volume": 44406203.0}, {"date": "2022-01-27", "close": 0.71, "volume": 34118304.0}, {"date": "2022-01-28", "close": 0.735, "volume": 31824986.0}, {"date": "2022-01-31", "close": 0.755, "volume": 23045518.0}, {"date": "2022-02-01", "close": 0.785, "volume": 22674153.0}, {"date": "2022-02-02", "close": 0.8, "volume": 16180393.0}, {"date": "2022-02-03", "close": 0.75, "volume": 16408984.0}, {"date": "2022-02-04", "close": 0.785, "volume": 16732773.0}, {"date": "2022-02-07", "close": 0.78, "volume": 12191249.0}, {"date": "2022-02-08", "close": 0.785, "volume": 14739709.0}, {"date": "2022-02-09", "close": 0.82, "volume": 19632989.0}, {"date": "2022-02-10", "close": 0.865, "volume": 32109259.0}, {"date": "2022-02-11", "close": 0.865, "volume": 22153992.0}, {"date": "2022-02-14", "close": 0.795, "volume": 25840039.0}, {"date": "2022-02-15", "close": 0.75, "volume": 22097456.0}, {"date": "2022-02-16", "close": 0.815, "volume": 16799971.0}, {"date": "2022-02-17", "close": 0.795, "volume": 9252904.0}, {"date": "2022-02-18", "close": 0.84, "volume": 36230970.0}, {"date": "2022-02-21", "close": 0.785, "volume": 22683111.0}, {"date": "2022-02-22", "close": 0.755, "volume": 22615207.0}, {"date": "2022-02-23", "close": 0.81, "volume": 22141727.0}, {"date": "2022-02-24", "close": 0.72, "volume": 29747757.0}, {"date": "2022-02-25", "close": 0.755, "volume": 30716069.0}, {"date": "2022-02-28", "close": 0.77, "volume": 22194947.0}, {"date": "2022-03-01", "close": 0.825, "volume": 41064917.0}, {"date": "2022-03-02", "close": 0.95, "volume": 80205562.0}, {"date": "2022-03-03", "close": 1.0, "volume": 64086038.0}, {"date": "2022-03-04", "close": 0.95, "volume": 32723342.0}, {"date": "2022-03-07", "close": 0.91, "volume": 24687873.0}, {"date": "2022-03-08", "close": 0.88, "volume": 24782755.0}, {"date": "2022-03-09", "close": 0.93, "volume": 28206065.0}, {"date": "2022-03-10", "close": 0.97, "volume": 28544189.0}, {"date": "2022-03-11", "close": 1.085, "volume": 48979898.0}, {"date": "2022-03-14", "close": 1.045, "volume": 32916799.0}, {"date": "2022-03-15", "close": 1.0, "volume": 26588125.0}, {"date": "2022-03-16", "close": 1.015, "volume": 17557881.0}, {"date": "2022-03-17", "close": 1.055, "volume": 54190424.0}, {"date": "2022-03-18", "close": 1.125, "volume": 101900541.0}, {"date": "2022-03-21", "close": 1.235, "volume": 36872795.0}, {"date": "2022-03-22", "close": 1.225, "volume": 31290825.0}, {"date": "2022-03-23", "close": 1.235, "volume": 29047467.0}, {"date": "2022-03-24", "close": 1.24, "volume": 31518780.0}, {"date": "2022-03-25", "close": 1.22, "volume": 38886103.0}, {"date": "2022-03-28", "close": 1.215, "volume": 21746588.0}, {"date": "2022-03-29", "close": 1.285, "volume": 34139089.0}, {"date": "2022-03-30", "close": 1.265, "volume": 20422958.0}, {"date": "2022-03-31", "close": 1.375, "volume": 38864353.0}, {"date": "2022-04-01", "close": 1.535, "volume": 34952624.0}, {"date": "2022-04-04", "close": 1.6, "volume": 38417384.0}, {"date": "2022-04-05", "close": 1.47, "volume": 36949260.0}, {"date": "2022-04-06", "close": 1.38, "volume": 34171696.0}, {"date": "2022-04-07", "close": 1.295, "volume": 30040746.0}, {"date": "2022-04-08", "close": 1.29, "volume": 24868850.0}, {"date": "2022-04-11", "close": 1.29, "volume": 20070641.0}, {"date": "2022-04-12", "close": 1.215, "volume": 19465468.0}, {"date": "2022-04-13", "close": 1.365, "volume": 24725175.0}, {"date": "2022-04-14", "close": 1.375, "volume": 20291912.0}, {"date": "2022-04-19", "close": 1.5, "volume": 35490726.0}, {"date": "2022-04-20", "close": 1.47, "volume": 16202569.0}, {"date": "2022-04-21", "close": 1.385, "volume": 13286491.0}, {"date": "2022-04-22", "close": 1.395, "volume": 12746423.0}, {"date": "2022-04-26", "close": 1.345, "volume": 18578548.0}, {"date": "2022-04-27", "close": 1.36, "volume": 18912719.0}, {"date": "2022-04-28", "close": 1.37, "volume": 18430677.0}, {"date": "2022-04-29", "close": 1.4, "volume": 18637019.0}, {"date": "2022-05-02", "close": 1.325, "volume": 12931728.0}, {"date": "2022-05-03", "close": 1.265, "volume": 20686958.0}, {"date": "2022-05-04", "close": 1.2, "volume": 19502850.0}, {"date": "2022-05-05", "close": 1.305, "volume": 22511623.0}, {"date": "2022-05-06", "close": 1.24, "volume": 19709670.0}, {"date": "2022-05-09", "close": 1.145, "volume": 21728866.0}, {"date": "2022-05-10", "close": 1.14, "volume": 41098463.0}, {"date": "2022-05-11", "close": 1.145, "volume": 21908127.0}, {"date": "2022-05-12", "close": 1.125, "volume": 19606705.0}, {"date": "2022-05-13", "close": 1.145, "volume": 16491978.0}, {"date": "2022-05-16", "close": 1.185, "volume": 16616994.0}, {"date": "2022-05-17", "close": 1.295, "volume": 21419530.0}, {"date": "2022-05-18", "close": 1.305, "volume": 19154875.0}, {"date": "2022-05-19", "close": 1.24, "volume": 18516367.0}, {"date": "2022-05-20", "close": 1.35, "volume": 20361431.0}, {"date": "2022-05-23", "close": 1.33, "volume": 20873831.0}, {"date": "2022-05-24", "close": 1.275, "volume": 13329515.0}, {"date": "2022-05-25", "close": 1.26, "volume": 16032454.0}, {"date": "2022-05-26", "close": 1.28, "volume": 13921027.0}, {"date": "2022-05-27", "close": 1.305, "volume": 18068210.0}, {"date": "2022-05-30", "close": 1.375, "volume": 19868325.0}, {"date": "2022-05-31", "close": 1.395, "volume": 85047996.0}, {"date": "2022-06-01", "close": 1.11, "volume": 53640730.0}, {"date": "2022-06-02", "close": 1.14, "volume": 30050938.0}, {"date": "2022-06-03", "close": 1.215, "volume": 24460091.0}, {"date": "2022-06-06", "close": 1.195, "volume": 15673344.0}, {"date": "2022-06-07", "close": 1.24, "volume": 23356865.0}, {"date": "2022-06-08", "close": 1.26, "volume": 13469808.0}, {"date": "2022-06-09", "close": 1.215, "volume": 13450641.0}, {"date": "2022-06-10", "close": 1.245, "volume": 28397058.0}, {"date": "2022-06-14", "close": 1.215, "volume": 50185389.0}, {"date": "2022-06-15", "close": 1.15, "volume": 31292140.0}, {"date": "2022-06-16", "close": 1.21, "volume": 35913858.0}, {"date": "2022-06-17", "close": 1.16, "volume": 111452540.0}, {"date": "2022-06-20", "close": 1.075, "volume": 25419910.0}, {"date": "2022-06-21", "close": 1.005, "volume": 29367682.0}, {"date": "2022-06-22", "close": 0.85, "volume": 51944668.0}, {"date": "2022-06-23", "close": 0.84, "volume": 35937176.0}, {"date": "2022-06-24", "close": 0.915, "volume": 31400813.0}, {"date": "2022-06-27", "close": 1.025, "volume": 23202917.0}, {"date": "2022-06-28", "close": 1.04, "volume": 14350064.0}, {"date": "2022-06-29", "close": 0.985, "volume": 13570799.0}, {"date": "2022-06-30", "close": 0.955, "volume": 12414782.0}, {"date": "2022-07-01", "close": 0.935, "volume": 13488240.0}, {"date": "2022-07-04", "close": 0.935, "volume": 10639896.0}, {"date": "2022-07-05", "close": 0.95, "volume": 10470954.0}, {"date": "2022-07-06", "close": 0.93, "volume": 9214558.0}, {"date": "2022-07-07", "close": 0.95, "volume": 11269750.0}, {"date": "2022-07-08", "close": 0.95, "volume": 17599466.0}, {"date": "2022-07-11", "close": 0.92, "volume": 9625303.0}, {"date": "2022-07-12", "close": 0.855, "volume": 21067502.0}, {"date": "2022-07-13", "close": 0.875, "volume": 16365991.0}, {"date": "2022-07-14", "close": 0.9, "volume": 10841614.0}, {"date": "2022-07-15", "close": 0.895, "volume": 7890074.0}, {"date": "2022-07-18", "close": 0.95, "volume": 9042819.0}, {"date": "2022-07-19", "close": 0.93, "volume": 11034881.0}, {"date": "2022-07-20", "close": 1.0, "volume": 15809357.0}, {"date": "2022-07-21", "close": 1.065, "volume": 17239479.0}, {"date": "2022-07-22", "close": 1.055, "volume": 13992974.0}, {"date": "2022-07-25", "close": 1.045, "volume": 5377850.0}, {"date": "2022-07-26", "close": 1.045, "volume": 12881279.0}, {"date": "2022-07-27", "close": 1.065, "volume": 8836052.0}, {"date": "2022-07-28", "close": 1.125, "volume": 15570865.0}, {"date": "2022-07-29", "close": 1.155, "volume": 15612406.0}, {"date": "2022-08-01", "close": 1.185, "volume": 18352354.0}, {"date": "2022-08-02", "close": 1.125, "volume": 10291111.0}, {"date": "2022-08-03", "close": 1.17, "volume": 12072699.0}, {"date": "2022-08-04", "close": 1.21, "volume": 15418107.0}, {"date": "2022-08-05", "close": 1.285, "volume": 18767022.0}, {"date": "2022-08-08", "close": 1.36, "volume": 20968275.0}, {"date": "2022-08-09", "close": 1.4, "volume": 41212589.0}, {"date": "2022-08-10", "close": 1.445, "volume": 26415742.0}, {"date": "2022-08-11", "close": 1.515, "volume": 26156371.0}, {"date": "2022-08-12", "close": 1.47, "volume": 23328350.0}, {"date": "2022-08-15", "close": 1.615, "volume": 38281128.0}, {"date": "2022-08-16", "close": 1.49, "volume": 44800017.0}, {"date": "2022-08-17", "close": 1.43, "volume": 23763472.0}, {"date": "2022-08-18", "close": 1.395, "volume": 12791103.0}, {"date": "2022-08-19", "close": 1.4, "volume": 14684069.0}, {"date": "2022-08-22", "close": 1.375, "volume": 16933278.0}, {"date": "2022-08-23", "close": 1.355, "volume": 19069141.0}, {"date": "2022-08-24", "close": 1.4, "volume": 13715077.0}, {"date": "2022-08-25", "close": 1.395, "volume": 16762387.0}, {"date": "2022-08-26", "close": 1.39, "volume": 13141046.0}, {"date": "2022-08-29", "close": 1.35, "volume": 16135442.0}, {"date": "2022-08-30", "close": 1.38, "volume": 17485966.0}, {"date": "2022-08-31", "close": 1.4, "volume": 15287100.0}, {"date": "2022-09-01", "close": 1.355, "volume": 18914996.0}, {"date": "2022-09-02", "close": 1.285, "volume": 22113247.0}, {"date": "2022-09-05", "close": 1.36, "volume": 14161420.0}, {"date": "2022-09-06", "close": 1.495, "volume": 24572822.0}, {"date": "2022-09-07", "close": 1.525, "volume": 20042048.0}, {"date": "2022-09-08", "close": 1.6, "volume": 26513989.0}, {"date": "2022-09-09", "close": 1.595, "volume": 30723520.0}, {"date": "2022-09-12", "close": 1.59, "volume": 19202818.0}, {"date": "2022-09-13", "close": 1.665, "volume": 26445908.0}, {"date": "2022-09-14", "close": 1.595, "volume": 22022116.0}, {"date": "2022-09-15", "close": 1.505, "volume": 29398324.0}, {"date": "2022-09-16", "close": 1.44, "volume": 38149995.0}, {"date": "2022-09-19", "close": 1.435, "volume": 14981652.0}, {"date": "2022-09-20", "close": 1.44, "volume": 16103857.0}, {"date": "2022-09-21", "close": 1.405, "volume": 13825546.0}, {"date": "2022-09-23", "close": 1.38, "volume": 15834191.0}, {"date": "2022-09-26", "close": 1.26, "volume": 21529253.0}, {"date": "2022-09-27", "close": 1.19, "volume": 55419118.0}, {"date": "2022-09-28", "close": 1.1, "volume": 69438496.0}, {"date": "2022-09-29", "close": 1.105, "volume": 48187154.0}, {"date": "2022-10-03", "close": 1.06, "volume": 62732159.0}, {"date": "2022-10-04", "close": 1.185, "volume": 49723749.0}, {"date": "2022-10-05", "close": 1.145, "volume": 60082340.0}, {"date": "2022-10-06", "close": 1.16, "volume": 30156110.0}, {"date": "2022-10-07", "close": 1.15, "volume": 24447815.0}, {"date": "2022-10-10", "close": 1.14, "volume": 35998599.0}, {"date": "2022-10-11", "close": 1.14, "volume": 34610564.0}, {"date": "2022-10-12", "close": 1.165, "volume": 26561200.0}, {"date": "2022-10-13", "close": 1.135, "volume": 27500150.0}, {"date": "2022-10-14", "close": 1.155, "volume": 28345955.0}, {"date": "2022-10-17", "close": 1.215, "volume": 33828429.0}, {"date": "2022-10-18", "close": 1.275, "volume": 41992750.0}, {"date": "2022-10-19", "close": 1.38, "volume": 42466321.0}, {"date": "2022-10-20", "close": 1.33, "volume": 27391405.0}, {"date": "2022-10-21", "close": 1.375, "volume": 28106363.0}, {"date": "2022-10-24", "close": 1.4, "volume": 29629671.0}, {"date": "2022-10-25", "close": 1.47, "volume": 33999940.0}, {"date": "2022-10-26", "close": 1.455, "volume": 34504728.0}, {"date": "2022-10-27", "close": 1.38, "volume": 58298500.0}, {"date": "2022-10-28", "close": 1.34, "volume": 23873373.0}, {"date": "2022-10-31", "close": 1.385, "volume": 53655198.0}, {"date": "2022-11-01", "close": 1.44, "volume": 23002467.0}, {"date": "2022-11-02", "close": 1.395, "volume": 17364582.0}, {"date": "2022-11-03", "close": 1.35, "volume": 20361546.0}, {"date": "2022-11-04", "close": 1.41, "volume": 20191809.0}, {"date": "2022-11-07", "close": 1.45, "volume": 15984513.0}, {"date": "2022-11-08", "close": 1.505, "volume": 33770746.0}, {"date": "2022-11-09", "close": 1.565, "volume": 24183345.0}, {"date": "2022-11-10", "close": 1.6, "volume": 25357124.0}, {"date": "2022-11-11", "close": 1.67, "volume": 45336524.0}, {"date": "2022-11-14", "close": 1.865, "volume": 71177805.0}, {"date": "2022-11-15", "close": 1.57, "volume": 89806151.0}, {"date": "2022-11-16", "close": 1.485, "volume": 41488529.0}, {"date": "2022-11-17", "close": 1.415, "volume": 32186834.0}, {"date": "2022-11-18", "close": 1.4, "volume": 28916468.0}, {"date": "2022-11-21", "close": 1.405, "volume": 30145023.0}, {"date": "2022-11-22", "close": 1.42, "volume": 19545939.0}, {"date": "2022-11-23", "close": 1.45, "volume": 19698297.0}, {"date": "2022-11-24", "close": 1.415, "volume": 20671725.0}, {"date": "2022-11-25", "close": 1.335, "volume": 30328646.0}, {"date": "2022-11-28", "close": 1.29, "volume": 37505418.0}, {"date": "2022-11-29", "close": 1.31, "volume": 24841735.0}, {"date": "2022-11-30", "close": 1.355, "volume": 28424135.0}, {"date": "2022-12-01", "close": 1.34, "volume": 22138795.0}, {"date": "2022-12-02", "close": 1.37, "volume": 14569199.0}, {"date": "2022-12-05", "close": 1.31, "volume": 24072033.0}, {"date": "2022-12-06", "close": 1.3, "volume": 20661619.0}, {"date": "2022-12-07", "close": 1.31, "volume": 18403724.0}, {"date": "2022-12-08", "close": 1.18, "volume": 56218125.0}, {"date": "2022-12-09", "close": 1.175, "volume": 51857028.0}, {"date": "2022-12-12", "close": 1.16, "volume": 26714455.0}, {"date": "2022-12-13", "close": 1.135, "volume": 23485787.0}, {"date": "2022-12-14", "close": 1.165, "volume": 19983578.0}, {"date": "2022-12-15", "close": 1.055, "volume": 56070347.0}, {"date": "2022-12-16", "close": 1.06, "volume": 55286089.0}, {"date": "2022-12-19", "close": 1.08, "volume": 20845870.0}, {"date": "2022-12-20", "close": 1.005, "volume": 26936289.0}, {"date": "2022-12-21", "close": 1.03, "volume": 14022237.0}, {"date": "2022-12-22", "close": 1.0, "volume": 22373880.0}, {"date": "2022-12-23", "close": 0.98, "volume": 19199561.0}, {"date": "2022-12-28", "close": 0.96, "volume": 16256226.0}, {"date": "2022-12-29", "close": 0.975, "volume": 16605588.0}, {"date": "2022-12-30", "close": 1.025, "volume": 19130836.0}, {"date": "2023-01-03", "close": 1.01, "volume": 16412692.0}, {"date": "2023-01-04", "close": 1.03, "volume": 11168490.0}, {"date": "2023-01-05", "close": 1.11, "volume": 19515283.0}, {"date": "2023-01-06", "close": 1.205, "volume": 21133912.0}, {"date": "2023-01-09", "close": 1.2, "volume": 21188636.0}, {"date": "2023-01-10", "close": 1.14, "volume": 19897642.0}, {"date": "2023-01-11", "close": 1.175, "volume": 11419258.0}, {"date": "2023-01-12", "close": 1.19, "volume": 12222125.0}, {"date": "2023-01-13", "close": 1.135, "volume": 14320406.0}, {"date": "2023-01-16", "close": 1.065, "volume": 23768653.0}, {"date": "2023-01-17", "close": 1.02, "volume": 33651657.0}, {"date": "2023-01-18", "close": 1.05, "volume": 24020971.0}, {"date": "2023-01-19", "close": 1.05, "volume": 10755062.0}, {"date": "2023-01-20", "close": 1.055, "volume": 22548688.0}, {"date": "2023-01-23", "close": 1.115, "volume": 21396889.0}, {"date": "2023-01-24", "close": 1.11, "volume": 23688427.0}, {"date": "2023-01-25", "close": 1.12, "volume": 18451890.0}, {"date": "2023-01-27", "close": 1.13, "volume": 18072401.0}, {"date": "2023-01-30", "close": 1.23, "volume": 34574285.0}, {"date": "2023-01-31", "close": 1.16, "volume": 26915183.0}, {"date": "2023-02-01", "close": 1.13, "volume": 14618900.0}, {"date": "2023-02-02", "close": 1.145, "volume": 10538557.0}, {"date": "2023-02-03", "close": 1.13, "volume": 9883042.0}, {"date": "2023-02-06", "close": 1.065, "volume": 18142988.0}, {"date": "2023-02-07", "close": 1.055, "volume": 13148408.0}, {"date": "2023-02-08", "close": 1.075, "volume": 13723403.0}, {"date": "2023-02-09", "close": 1.04, "volume": 9615124.0}, {"date": "2023-02-10", "close": 1.045, "volume": 9379095.0}, {"date": "2023-02-13", "close": 1.025, "volume": 9154221.0}, {"date": "2023-02-14", "close": 1.01, "volume": 13504807.0}, {"date": "2023-02-15", "close": 0.97, "volume": 18561029.0}, {"date": "2023-02-16", "close": 0.995, "volume": 14910971.0}, {"date": "2023-02-17", "close": 0.96, "volume": 12721938.0}, {"date": "2023-02-20", "close": 0.92, "volume": 16581526.0}, {"date": "2023-02-21", "close": 0.955, "volume": 16618554.0}, {"date": "2023-02-22", "close": 0.95, "volume": 8175807.0}, {"date": "2023-02-23", "close": 0.93, "volume": 12253241.0}, {"date": "2023-02-24", "close": 0.965, "volume": 18711879.0}, {"date": "2023-02-27", "close": 0.93, "volume": 11038922.0}, {"date": "2023-02-28", "close": 0.93, "volume": 11237102.0}, {"date": "2023-03-01", "close": 0.955, "volume": 13725344.0}, {"date": "2023-03-02", "close": 0.945, "volume": 9138462.0}, {"date": "2023-03-03", "close": 0.96, "volume": 10349656.0}, {"date": "2023-03-06", "close": 1.02, "volume": 25019210.0}, {"date": "2023-03-07", "close": 1.005, "volume": 9525772.0}, {"date": "2023-03-08", "close": 0.97, "volume": 10500883.0}, {"date": "2023-03-09", "close": 1.0, "volume": 11291220.0}, {"date": "2023-03-10", "close": 0.945, "volume": 10604910.0}, {"date": "2023-03-13", "close": 0.925, "volume": 10451124.0}, {"date": "2023-03-14", "close": 0.86, "volume": 17511701.0}, {"date": "2023-03-15", "close": 0.86, "volume": 12847909.0}, {"date": "2023-03-16", "close": 0.825, "volume": 20434850.0}, {"date": "2023-03-17", "close": 0.84, "volume": 13424345.0}, {"date": "2023-03-20", "close": 0.81, "volume": 12668461.0}, {"date": "2023-03-21", "close": 0.82, "volume": 7974879.0}, {"date": "2023-03-22", "close": 0.79, "volume": 15109123.0}, {"date": "2023-03-23", "close": 0.76, "volume": 23555134.0}, {"date": "2023-03-24", "close": 0.785, "volume": 12583359.0}, {"date": "2023-03-27", "close": 0.78, "volume": 6660080.0}, {"date": "2023-03-28", "close": 0.9, "volume": 42550617.0}, {"date": "2023-03-29", "close": 0.86, "volume": 21907390.0}, {"date": "2023-03-30", "close": 0.87, "volume": 14827392.0}, {"date": "2023-03-31", "close": 0.86, "volume": 12020703.0}, {"date": "2023-04-03", "close": 0.845, "volume": 10410993.0}, {"date": "2023-04-04", "close": 0.805, "volume": 12372995.0}, {"date": "2023-04-05", "close": 0.87, "volume": 17174589.0}, {"date": "2023-04-06", "close": 0.87, "volume": 14690050.0}, {"date": "2023-04-11", "close": 0.89, "volume": 10310308.0}, {"date": "2023-04-12", "close": 0.905, "volume": 12174400.0}, {"date": "2023-04-13", "close": 0.9, "volume": 6710951.0}, {"date": "2023-04-14", "close": 0.915, "volume": 12865880.0}, {"date": "2023-04-17", "close": 0.925, "volume": 9737146.0}, {"date": "2023-04-18", "close": 0.985, "volume": 41679510.0}, {"date": "2023-04-19", "close": 1.015, "volume": 21892169.0}, {"date": "2023-04-20", "close": 0.98, "volume": 14332754.0}, {"date": "2023-04-21", "close": 0.96, "volume": 13805856.0}, {"date": "2023-04-24", "close": 0.975, "volume": 12302294.0}, {"date": "2023-04-26", "close": 0.995, "volume": 14584275.0}, {"date": "2023-04-27", "close": 0.94, "volume": 14921676.0}, {"date": "2023-04-28", "close": 0.98, "volume": 13537263.0}, {"date": "2023-05-01", "close": 0.955, "volume": 11813918.0}, {"date": "2023-05-02", "close": 0.95, "volume": 13831639.0}, {"date": "2023-05-03", "close": 0.945, "volume": 7395082.0}, {"date": "2023-05-04", "close": 0.94, "volume": 8579013.0}, {"date": "2023-05-05", "close": 0.965, "volume": 10179303.0}, {"date": "2023-05-08", "close": 1.03, "volume": 28055964.0}, {"date": "2023-05-09", "close": 1.0, "volume": 17304082.0}, {"date": "2023-05-10", "close": 1.02, "volume": 9952099.0}, {"date": "2023-05-11", "close": 1.11, "volume": 41387665.0}, {"date": "2023-05-12", "close": 1.165, "volume": 31886340.0}, {"date": "2023-05-15", "close": 1.17, "volume": 26567079.0}, {"date": "2023-05-16", "close": 1.165, "volume": 22897739.0}, {"date": "2023-05-17", "close": 1.1, "volume": 29973916.0}, {"date": "2023-05-18", "close": 1.105, "volume": 26787494.0}, {"date": "2023-05-19", "close": 1.125, "volume": 65651067.0}, {"date": "2023-05-22", "close": 1.08, "volume": 17297164.0}, {"date": "2023-05-23", "close": 1.06, "volume": 14447022.0}, {"date": "2023-05-24", "close": 1.035, "volume": 8623344.0}, {"date": "2023-05-25", "close": 1.0, "volume": 14358360.0}, {"date": "2023-05-26", "close": 1.02, "volume": 10813771.0}, {"date": "2023-05-29", "close": 1.05, "volume": 13137536.0}, {"date": "2023-05-30", "close": 1.01, "volume": 9169649.0}, {"date": "2023-05-31", "close": 1.05, "volume": 13858139.0}, {"date": "2023-06-01", "close": 1.04, "volume": 8183839.0}, {"date": "2023-06-02", "close": 1.08, "volume": 9540438.0}, {"date": "2023-06-05", "close": 1.105, "volume": 15177165.0}, {"date": "2023-06-06", "close": 1.075, "volume": 11684308.0}, {"date": "2023-06-07", "close": 1.08, "volume": 7001625.0}, {"date": "2023-06-08", "close": 1.06, "volume": 5553779.0}, {"date": "2023-06-09", "close": 1.05, "volume": 4127080.0}, {"date": "2023-06-13", "close": 1.025, "volume": 14361167.0}, {"date": "2023-06-14", "close": 1.035, "volume": 13148750.0}, {"date": "2023-06-15", "close": 1.005, "volume": 7614442.0}, {"date": "2023-06-16", "close": 1.045, "volume": 17185244.0}, {"date": "2023-06-19", "close": 1.005, "volume": 11386232.0}, {"date": "2023-06-20", "close": 0.99, "volume": 12421137.0}, {"date": "2023-06-21", "close": 0.975, "volume": 10165889.0}, {"date": "2023-06-22", "close": 0.94, "volume": 10778197.0}, {"date": "2023-06-23", "close": 0.92, "volume": 11681578.0}, {"date": "2023-06-26", "close": 0.92, "volume": 11543754.0}, {"date": "2023-06-27", "close": 0.915, "volume": 9608522.0}, {"date": "2023-06-28", "close": 0.915, "volume": 10557288.0}, {"date": "2023-06-29", "close": 0.895, "volume": 9767864.0}, {"date": "2023-06-30", "close": 0.9, "volume": 11400962.0}, {"date": "2023-07-03", "close": 0.945, "volume": 12222425.0}, {"date": "2023-07-04", "close": 0.95, "volume": 10829377.0}, {"date": "2023-07-05", "close": 0.97, "volume": 6009756.0}, {"date": "2023-07-06", "close": 0.955, "volume": 5906968.0}, {"date": "2023-07-07", "close": 0.93, "volume": 5432211.0}, {"date": "2023-07-10", "close": 0.92, "volume": 10568533.0}, {"date": "2023-07-11", "close": 0.96, "volume": 10853550.0}, {"date": "2023-07-12", "close": 0.955, "volume": 6150752.0}, {"date": "2023-07-13", "close": 0.965, "volume": 7289395.0}, {"date": "2023-07-14", "close": 0.985, "volume": 9667224.0}, {"date": "2023-07-17", "close": 0.945, "volume": 9261403.0}, {"date": "2023-07-18", "close": 0.925, "volume": 7386330.0}, {"date": "2023-07-19", "close": 0.92, "volume": 7852074.0}, {"date": "2023-07-20", "close": 0.915, "volume": 5366255.0}, {"date": "2023-07-21", "close": 0.87, "volume": 16470676.0}, {"date": "2023-07-24", "close": 0.72, "volume": 58441472.0}, {"date": "2023-07-25", "close": 0.7, "volume": 66988275.0}, {"date": "2023-07-26", "close": 0.7, "volume": 29333277.0}, {"date": "2023-07-27", "close": 0.67, "volume": 18444250.0}, {"date": "2023-07-28", "close": 0.66, "volume": 27252207.0}, {"date": "2023-07-31", "close": 0.64, "volume": 13810276.0}, {"date": "2023-08-01", "close": 0.66, "volume": 11378125.0}, {"date": "2023-08-02", "close": 0.665, "volume": 13226936.0}, {"date": "2023-08-03", "close": 0.665, "volume": 10345280.0}, {"date": "2023-08-04", "close": 0.64, "volume": 13861176.0}, {"date": "2023-08-07", "close": 0.605, "volume": 20542010.0}, {"date": "2023-08-08", "close": 0.585, "volume": 23663516.0}, {"date": "2023-08-09", "close": 0.58, "volume": 21525500.0}, {"date": "2023-08-10", "close": 0.58, "volume": 14774462.0}, {"date": "2023-08-11", "close": 0.575, "volume": 8851846.0}, {"date": "2023-08-14", "close": 0.56, "volume": 6896320.0}, {"date": "2023-08-15", "close": 0.545, "volume": 13910018.0}, {"date": "2023-08-17", "close": 0.41, "volume": 68810321.0}, {"date": "2023-08-18", "close": 0.415, "volume": 52340042.0}, {"date": "2023-08-21", "close": 0.405, "volume": 41442850.0}, {"date": "2023-08-22", "close": 0.41, "volume": 31443979.0}, {"date": "2023-08-23", "close": 0.41, "volume": 21560208.0}, {"date": "2023-08-24", "close": 0.405, "volume": 51835806.0}, {"date": "2023-08-25", "close": 0.41, "volume": 19960182.0}, {"date": "2023-08-28", "close": 0.39, "volume": 27709865.0}, {"date": "2023-08-29", "close": 0.41, "volume": 24172217.0}, {"date": "2023-08-30", "close": 0.4, "volume": 17870496.0}, {"date": "2023-08-31", "close": 0.395, "volume": 21258466.0}, {"date": "2023-09-01", "close": 0.4, "volume": 16042118.0}, {"date": "2023-09-04", "close": 0.41, "volume": 18418376.0}, {"date": "2023-09-05", "close": 0.4, "volume": 9586517.0}, {"date": "2023-09-06", "close": 0.405, "volume": 24044881.0}, {"date": "2023-09-07", "close": 0.395, "volume": 26981701.0}, {"date": "2023-09-08", "close": 0.385, "volume": 19763912.0}, {"date": "2023-09-11", "close": 0.38, "volume": 26961412.0}, {"date": "2023-09-12", "close": 0.38, "volume": 11368825.0}, {"date": "2023-09-13", "close": 0.39, "volume": 12874161.0}, {"date": "2023-09-14", "close": 0.38, "volume": 10457338.0}, {"date": "2023-09-15", "close": 0.4, "volume": 28835797.0}, {"date": "2023-09-18", "close": 0.39, "volume": 6718662.0}, {"date": "2023-09-19", "close": 0.37, "volume": 21307896.0}, {"date": "2023-09-20", "close": 0.35, "volume": 22339674.0}, {"date": "2023-09-21", "close": 0.35, "volume": 15323262.0}, {"date": "2023-09-22", "close": 0.355, "volume": 22167010.0}, {"date": "2023-09-25", "close": 0.345, "volume": 11940950.0}, {"date": "2023-09-26", "close": 0.34, "volume": 12729655.0}, {"date": "2023-09-27", "close": 0.335, "volume": 15156144.0}, {"date": "2023-09-28", "close": 0.34, "volume": 16834805.0}, {"date": "2023-09-29", "close": 0.405, "volume": 78358606.0}, {"date": "2023-10-02", "close": 0.43, "volume": 48595317.0}, {"date": "2023-10-03", "close": 0.42, "volume": 31052899.0}, {"date": "2023-10-04", "close": 0.395, "volume": 26481679.0}, {"date": "2023-10-05", "close": 0.37, "volume": 35052864.0}, {"date": "2023-10-06", "close": 0.35, "volume": 29838945.0}, {"date": "2023-10-09", "close": 0.34, "volume": 15725490.0}, {"date": "2023-10-10", "close": 0.365, "volume": 29957806.0}, {"date": "2023-10-11", "close": 0.37, "volume": 25997322.0}, {"date": "2023-10-12", "close": 0.4, "volume": 27094235.0}, {"date": "2023-10-13", "close": 0.375, "volume": 35285257.0}, {"date": "2023-10-16", "close": 0.365, "volume": 26379733.0}, {"date": "2023-10-17", "close": 0.36, "volume": 20269592.0}, {"date": "2023-10-18", "close": 0.355, "volume": 17427643.0}, {"date": "2023-10-19", "close": 0.345, "volume": 25545472.0}, {"date": "2023-10-20", "close": 0.345, "volume": 14760635.0}, {"date": "2023-10-23", "close": 0.33, "volume": 10181747.0}, {"date": "2023-10-24", "close": 0.35, "volume": 14878631.0}, {"date": "2023-10-25", "close": 0.35, "volume": 11454312.0}, {"date": "2023-10-26", "close": 0.35, "volume": 20633261.0}, {"date": "2023-10-27", "close": 0.355, "volume": 16295455.0}, {"date": "2023-10-30", "close": 0.35, "volume": 10026783.0}, {"date": "2023-10-31", "close": 0.36, "volume": 20118918.0}, {"date": "2023-11-01", "close": 0.345, "volume": 4897734.0}, {"date": "2023-11-02", "close": 0.355, "volume": 12624146.0}, {"date": "2023-11-03", "close": 0.385, "volume": 24858941.0}, {"date": "2023-11-06", "close": 0.375, "volume": 7014207.0}, {"date": "2023-11-07", "close": 0.365, "volume": 12134820.0}, {"date": "2023-11-08", "close": 0.385, "volume": 17761361.0}, {"date": "2023-11-09", "close": 0.39, "volume": 10370640.0}, {"date": "2023-11-10", "close": 0.365, "volume": 14443424.0}, {"date": "2023-11-13", "close": 0.365, "volume": 9836975.0}, {"date": "2023-11-14", "close": 0.375, "volume": 18211099.0}, {"date": "2023-11-15", "close": 0.38, "volume": 24555958.0}, {"date": "2023-11-16", "close": 0.365, "volume": 15730531.0}, {"date": "2023-11-17", "close": 0.38, "volume": 47583798.0}, {"date": "2023-11-20", "close": 0.365, "volume": 9215635.0}, {"date": "2023-11-21", "close": 0.37, "volume": 16959907.0}, {"date": "2023-11-22", "close": 0.355, "volume": 10681249.0}, {"date": "2023-11-23", "close": 0.345, "volume": 11547275.0}, {"date": "2023-11-24", "close": 0.345, "volume": 12488259.0}, {"date": "2023-11-27", "close": 0.33, "volume": 14312012.0}, {"date": "2023-11-28", "close": 0.315, "volume": 14799551.0}, {"date": "2023-11-29", "close": 0.29, "volume": 25379785.0}, {"date": "2023-11-30", "close": 0.28, "volume": 38263610.0}, {"date": "2023-12-01", "close": 0.27, "volume": 15017705.0}, {"date": "2023-12-04", "close": 0.255, "volume": 21183217.0}, {"date": "2023-12-05", "close": 0.23, "volume": 31481331.0}, {"date": "2023-12-06", "close": 0.27, "volume": 32247831.0}, {"date": "2023-12-07", "close": 0.255, "volume": 17776297.0}, {"date": "2023-12-08", "close": 0.265, "volume": 17673775.0}, {"date": "2023-12-11", "close": 0.25, "volume": 15495740.0}, {"date": "2023-12-12", "close": 0.24, "volume": 14033356.0}, {"date": "2023-12-13", "close": 0.245, "volume": 7846604.0}, {"date": "2023-12-14", "close": 0.265, "volume": 25117945.0}, {"date": "2023-12-15", "close": 0.305, "volume": 53194005.0}, {"date": "2023-12-18", "close": 0.325, "volume": 19322390.0}, {"date": "2023-12-19", "close": 0.315, "volume": 12432734.0}, {"date": "2023-12-20", "close": 0.345, "volume": 25037401.0}, {"date": "2023-12-21", "close": 0.33, "volume": 16773728.0}, {"date": "2023-12-22", "close": 0.26, "volume": 77557530.0}, {"date": "2023-12-27", "close": 0.24, "volume": 35477204.0}, {"date": "2023-12-28", "close": 0.255, "volume": 21309157.0}, {"date": "2023-12-29", "close": 0.25, "volume": 14500084.0}, {"date": "2024-01-02", "close": 0.27, "volume": 15257139.0}, {"date": "2024-01-03", "close": 0.265, "volume": 10070647.0}, {"date": "2024-01-04", "close": 0.26, "volume": 7809005.0}, {"date": "2024-01-05", "close": 0.23, "volume": 42945973.0}, {"date": "2024-01-08", "close": 0.19, "volume": 62521521.0}, {"date": "2024-01-09", "close": 0.195, "volume": 22980321.0}, {"date": "2024-01-10", "close": 0.19, "volume": 10717919.0}, {"date": "2024-01-11", "close": 0.195, "volume": 22645831.0}, {"date": "2024-01-12", "close": 0.21, "volume": 18677127.0}, {"date": "2024-01-15", "close": 0.21, "volume": 6069862.0}, {"date": "2024-01-16", "close": 0.21, "volume": 12477530.0}, {"date": "2024-01-17", "close": 0.205, "volume": 6515443.0}, {"date": "2024-01-18", "close": 0.21, "volume": 7080459.0}, {"date": "2024-01-19", "close": 0.21, "volume": 5284919.0}, {"date": "2024-01-22", "close": 0.205, "volume": 11372836.0}, {"date": "2024-01-23", "close": 0.195, "volume": 10145462.0}, {"date": "2024-01-24", "close": 0.195, "volume": 16521909.0}, {"date": "2024-01-25", "close": 0.185, "volume": 15039656.0}, {"date": "2024-01-29", "close": 0.19, "volume": 11766342.0}, {"date": "2024-01-30", "close": 0.195, "volume": 7192821.0}, {"date": "2024-01-31", "close": 0.195, "volume": 7574350.0}, {"date": "2024-02-01", "close": 0.195, "volume": 10020904.0}, {"date": "2024-02-02", "close": 0.195, "volume": 4492107.0}, {"date": "2024-02-05", "close": 0.185, "volume": 9967762.0}, {"date": "2024-02-06", "close": 0.18, "volume": 6274551.0}, {"date": "2024-02-07", "close": 0.185, "volume": 7198971.0}, {"date": "2024-02-08", "close": 0.185, "volume": 7374901.0}, {"date": "2024-02-09", "close": 0.19, "volume": 8493579.0}, {"date": "2024-02-12", "close": 0.185, "volume": 12472841.0}, {"date": "2024-02-13", "close": 0.185, "volume": 9575289.0}, {"date": "2024-02-14", "close": 0.205, "volume": 38545863.0}, {"date": "2024-02-15", "close": 0.21, "volume": 13853683.0}, {"date": "2024-02-16", "close": 0.23, "volume": 21258373.0}, {"date": "2024-02-19", "close": 0.235, "volume": 21274019.0}, {"date": "2024-02-20", "close": 0.225, "volume": 16692961.0}, {"date": "2024-02-21", "close": 0.225, "volume": 13569546.0}, {"date": "2024-02-22", "close": 0.22, "volume": 9968150.0}, {"date": "2024-02-23", "close": 0.21, "volume": 14291298.0}, {"date": "2024-02-26", "close": 0.225, "volume": 17399242.0}, {"date": "2024-02-27", "close": 0.225, "volume": 10764801.0}, {"date": "2024-02-28", "close": 0.215, "volume": 27554275.0}, {"date": "2024-02-29", "close": 0.21, "volume": 108325469.0}, {"date": "2024-03-01", "close": 0.24, "volume": 60620294.0}, {"date": "2024-03-04", "close": 0.245, "volume": 32858837.0}, {"date": "2024-03-05", "close": 0.24, "volume": 18923721.0}, {"date": "2024-03-06", "close": 0.23, "volume": 15312968.0}, {"date": "2024-03-07", "close": 0.22, "volume": 16960486.0}, {"date": "2024-03-08", "close": 0.21, "volume": 22056764.0}, {"date": "2024-03-11", "close": 0.205, "volume": 10216473.0}, {"date": "2024-03-12", "close": 0.22, "volume": 14590584.0}, {"date": "2024-03-13", "close": 0.2, "volume": 28928546.0}, {"date": "2024-03-14", "close": 0.19, "volume": 18104099.0}, {"date": "2024-03-15", "close": 0.18, "volume": 121829435.0}, {"date": "2024-03-18", "close": 0.16, "volume": 34804445.0}, {"date": "2024-03-19", "close": 0.155, "volume": 11844883.0}, {"date": "2024-03-20", "close": 0.165, "volume": 13664716.0}, {"date": "2024-03-21", "close": 0.165, "volume": 12756880.0}, {"date": "2024-03-22", "close": 0.155, "volume": 32235968.0}, {"date": "2024-03-25", "close": 0.155, "volume": 9245717.0}, {"date": "2024-03-26", "close": 0.155, "volume": 7837652.0}, {"date": "2024-03-27", "close": 0.15, "volume": 7399777.0}, {"date": "2024-03-28", "close": 0.155, "volume": 11275719.0}, {"date": "2024-04-02", "close": 0.155, "volume": 5117939.0}, {"date": "2024-04-03", "close": 0.155, "volume": 6831888.0}, {"date": "2024-04-04", "close": 0.16, "volume": 12297095.0}, {"date": "2024-04-05", "close": 0.155, "volume": 9108850.0}, {"date": "2024-04-08", "close": 0.155, "volume": 6502032.0}, {"date": "2024-04-09", "close": 0.155, "volume": 7311246.0}, {"date": "2024-04-10", "close": 0.155, "volume": 10287910.0}, {"date": "2024-04-11", "close": 0.16, "volume": 23992607.0}, {"date": "2024-04-12", "close": 0.16, "volume": 11203822.0}, {"date": "2024-04-15", "close": 0.155, "volume": 7367597.0}, {"date": "2024-04-16", "close": 0.14, "volume": 22673994.0}, {"date": "2024-04-17", "close": 0.145, "volume": 7461485.0}, {"date": "2024-04-18", "close": 0.145, "volume": 4111223.0}, {"date": "2024-04-19", "close": 0.145, "volume": 3682537.0}, {"date": "2024-04-22", "close": 0.15, "volume": 6952054.0}, {"date": "2024-04-23", "close": 0.145, "volume": 7711811.0}, {"date": "2024-04-24", "close": 0.14, "volume": 4755206.0}, {"date": "2024-04-26", "close": 0.145, "volume": 2721928.0}, {"date": "2024-04-29", "close": 0.14, "volume": 3583464.0}, {"date": "2024-04-30", "close": 0.145, "volume": 18329800.0}, {"date": "2024-05-01", "close": 0.145, "volume": 3418553.0}, {"date": "2024-05-02", "close": 0.14, "volume": 7094841.0}, {"date": "2024-05-03", "close": 0.14, "volume": 2175817.0}, {"date": "2024-05-06", "close": 0.14, "volume": 3092587.0}, {"date": "2024-05-07", "close": 0.14, "volume": 6931186.0}, {"date": "2024-05-08", "close": 0.14, "volume": 10060078.0}, {"date": "2024-05-09", "close": 0.145, "volume": 6548922.0}, {"date": "2024-05-10", "close": 0.15, "volume": 20635762.0}, {"date": "2024-05-13", "close": 0.145, "volume": 11102175.0}, {"date": "2024-05-14", "close": 0.16, "volume": 11218004.0}, {"date": "2024-05-15", "close": 0.15, "volume": 19925678.0}, {"date": "2024-05-16", "close": 0.155, "volume": 6267982.0}, {"date": "2024-05-17", "close": 0.165, "volume": 28732150.0}, {"date": "2024-05-20", "close": 0.155, "volume": 10580174.0}, {"date": "2024-05-21", "close": 0.15, "volume": 6061013.0}, {"date": "2024-05-22", "close": 0.15, "volume": 4030251.0}, {"date": "2024-05-23", "close": 0.145, "volume": 5685869.0}, {"date": "2024-05-24", "close": 0.145, "volume": 3065173.0}, {"date": "2024-05-27", "close": 0.14, "volume": 5911987.0}, {"date": "2024-05-28", "close": 0.14, "volume": 3606528.0}, {"date": "2024-05-29", "close": 0.14, "volume": 5615979.0}, {"date": "2024-05-30", "close": 0.135, "volume": 7964633.0}, {"date": "2024-05-31", "close": 0.13, "volume": 7994208.0}, {"date": "2024-06-03", "close": 0.13, "volume": 6251539.0}, {"date": "2024-06-04", "close": 0.13, "volume": 5421024.0}, {"date": "2024-06-05", "close": 0.125, "volume": 4513311.0}, {"date": "2024-06-06", "close": 0.105, "volume": 31384593.0}, {"date": "2024-06-07", "close": 0.105, "volume": 24276678.0}, {"date": "2024-06-11", "close": 0.1, "volume": 9281574.0}, {"date": "2024-06-12", "close": 0.095, "volume": 24800788.0}, {"date": "2024-06-13", "close": 0.094, "volume": 25380697.0}, {"date": "2024-06-14", "close": 0.092, "volume": 18349669.0}, {"date": "2024-06-17", "close": 0.087, "volume": 30054922.0}, {"date": "2024-06-18", "close": 0.09, "volume": 39387482.0}, {"date": "2024-06-19", "close": 0.088, "volume": 11568564.0}, {"date": "2024-06-20", "close": 0.091, "volume": 11543933.0}, {"date": "2024-06-21", "close": 0.083, "volume": 56060291.0}, {"date": "2024-06-24", "close": 0.079, "volume": 28605001.0}, {"date": "2024-06-25", "close": 0.086, "volume": 33861129.0}, {"date": "2024-06-26", "close": 0.09, "volume": 26122032.0}, {"date": "2024-06-27", "close": 0.098, "volume": 32423832.0}, {"date": "2024-06-28", "close": 0.093, "volume": 34705594.0}, {"date": "2024-07-01", "close": 0.091, "volume": 11440738.0}, {"date": "2024-07-02", "close": 0.086, "volume": 11874276.0}, {"date": "2024-07-03", "close": 0.085, "volume": 13391011.0}, {"date": "2024-07-04", "close": 0.091, "volume": 22415800.0}, {"date": "2024-07-05", "close": 0.091, "volume": 15596792.0}, {"date": "2024-07-08", "close": 0.1, "volume": 43515163.0}, {"date": "2024-07-09", "close": 0.093, "volume": 26332062.0}, {"date": "2024-07-10", "close": 0.097, "volume": 20050645.0}, {"date": "2024-07-11", "close": 0.1, "volume": 13840771.0}, {"date": "2024-07-12", "close": 0.11, "volume": 27714160.0}, {"date": "2024-07-15", "close": 0.12, "volume": 25368321.0}, {"date": "2024-07-16", "close": 0.11, "volume": 12865348.0}, {"date": "2024-07-17", "close": 0.11, "volume": 27738225.0}, {"date": "2024-07-18", "close": 0.1, "volume": 21787657.0}, {"date": "2024-07-19", "close": 0.105, "volume": 11933091.0}, {"date": "2024-07-22", "close": 0.1, "volume": 2473968.0}, {"date": "2024-07-23", "close": 0.098, "volume": 25142035.0}, {"date": "2024-07-24", "close": 0.094, "volume": 19578676.0}, {"date": "2024-07-25", "close": 0.091, "volume": 19181949.0}, {"date": "2024-07-26", "close": 0.097, "volume": 17595961.0}, {"date": "2024-07-29", "close": 0.094, "volume": 16134125.0}, {"date": "2024-07-30", "close": 0.091, "volume": 10023230.0}, {"date": "2024-07-31", "close": 0.095, "volume": 12430763.0}, {"date": "2024-08-01", "close": 0.105, "volume": 15880025.0}, {"date": "2024-08-02", "close": 0.095, "volume": 15588548.0}, {"date": "2024-08-05", "close": 0.091, "volume": 13989691.0}, {"date": "2024-08-06", "close": 0.09, "volume": 14914834.0}, {"date": "2024-08-07", "close": 0.094, "volume": 17651033.0}, {"date": "2024-08-08", "close": 0.093, "volume": 11103546.0}, {"date": "2024-08-09", "close": 0.096, "volume": 19993525.0}, {"date": "2024-08-12", "close": 0.092, "volume": 15089918.0}, {"date": "2024-08-13", "close": 0.092, "volume": 7356161.0}, {"date": "2024-08-14", "close": 0.093, "volume": 15692586.0}, {"date": "2024-08-15", "close": 0.092, "volume": 7125165.0}, {"date": "2024-08-16", "close": 0.093, "volume": 7136882.0}, {"date": "2024-08-19", "close": 0.093, "volume": 3491512.0}, {"date": "2024-08-20", "close": 0.095, "volume": 20972349.0}, {"date": "2024-08-21", "close": 0.1, "volume": 22374364.0}, {"date": "2024-08-22", "close": 0.1, "volume": 6168879.0}, {"date": "2024-08-23", "close": 0.1, "volume": 13524194.0}, {"date": "2024-08-26", "close": 0.1, "volume": 3308776.0}, {"date": "2024-08-27", "close": 0.1, "volume": 9308149.0}, {"date": "2024-08-28", "close": 0.096, "volume": 13539703.0}, {"date": "2024-08-29", "close": 0.093, "volume": 10866613.0}, {"date": "2024-08-30", "close": 0.094, "volume": 10909565.0}, {"date": "2024-09-02", "close": 0.092, "volume": 10001600.0}, {"date": "2024-09-03", "close": 0.09, "volume": 8718564.0}, {"date": "2024-09-04", "close": 0.088, "volume": 17585439.0}, {"date": "2024-09-05", "close": 0.085, "volume": 9702155.0}, {"date": "2024-09-06", "close": 0.083, "volume": 9097125.0}, {"date": "2024-09-09", "close": 0.084, "volume": 6793335.0}, {"date": "2024-09-10", "close": 0.088, "volume": 18621648.0}, {"date": "2024-09-11", "close": 0.1, "volume": 34899490.0}, {"date": "2024-09-12", "close": 0.1, "volume": 26867801.0}, {"date": "2024-09-13", "close": 0.1, "volume": 11515087.0}, {"date": "2024-09-16", "close": 0.098, "volume": 7103725.0}, {"date": "2024-09-17", "close": 0.095, "volume": 13108896.0}, {"date": "2024-09-18", "close": 0.1, "volume": 13638560.0}, {"date": "2024-09-19", "close": 0.1, "volume": 9281415.0}, {"date": "2024-09-20", "close": 0.1, "volume": 108202516.0}, {"date": "2024-09-23", "close": 0.095, "volume": 15287329.0}, {"date": "2024-09-24", "close": 0.1, "volume": 16106142.0}, {"date": "2024-09-25", "close": 0.1, "volume": 16203731.0}, {"date": "2024-09-26", "close": 0.1, "volume": 6441147.0}, {"date": "2024-09-27", "close": 0.1, "volume": 14375894.0}, {"date": "2024-09-30", "close": 0.13, "volume": 46762906.0}, {"date": "2024-10-01", "close": 0.115, "volume": 18395816.0}, {"date": "2024-10-02", "close": 0.125, "volume": 11344435.0}, {"date": "2024-10-03", "close": 0.12, "volume": 12601455.0}, {"date": "2024-10-04", "close": 0.115, "volume": 10578847.0}, {"date": "2024-10-07", "close": 0.125, "volume": 16458476.0}, {"date": "2024-10-08", "close": 0.12, "volume": 27102241.0}, {"date": "2024-10-09", "close": 0.115, "volume": 10817062.0}, {"date": "2024-10-10", "close": 0.12, "volume": 12687366.0}, {"date": "2024-10-11", "close": 0.12, "volume": 6101263.0}, {"date": "2024-10-14", "close": 0.115, "volume": 5396993.0}, {"date": "2024-10-15", "close": 0.115, "volume": 4064418.0}, {"date": "2024-10-16", "close": 0.11, "volume": 11787100.0}, {"date": "2024-10-17", "close": 0.11, "volume": 9252575.0}, {"date": "2024-10-18", "close": 0.105, "volume": 4933020.0}, {"date": "2024-10-21", "close": 0.12, "volume": 9423181.0}, {"date": "2024-10-22", "close": 0.115, "volume": 7115727.0}, {"date": "2024-10-23", "close": 0.11, "volume": 3247656.0}, {"date": "2024-10-24", "close": 0.11, "volume": 3761408.0}, {"date": "2024-10-25", "close": 0.11, "volume": 4373828.0}, {"date": "2024-10-28", "close": 0.115, "volume": 13701253.0}, {"date": "2024-10-29", "close": 0.12, "volume": 13565347.0}, {"date": "2024-10-30", "close": 0.115, "volume": 13499994.0}, {"date": "2024-10-31", "close": 0.11, "volume": 26883871.0}, {"date": "2024-11-01", "close": 0.11, "volume": 1965440.0}, {"date": "2024-11-04", "close": 0.105, "volume": 9849780.0}, {"date": "2024-11-05", "close": 0.11, "volume": 3512467.0}, {"date": "2024-11-06", "close": 0.11, "volume": 8964067.0}, {"date": "2024-11-07", "close": 0.105, "volume": 9421173.0}, {"date": "2024-11-08", "close": 0.105, "volume": 8871664.0}, {"date": "2024-11-11", "close": 0.1, "volume": 12027526.0}, {"date": "2024-11-12", "close": 0.105, "volume": 5073500.0}, {"date": "2024-11-13", "close": 0.105, "volume": 2989513.0}, {"date": "2024-11-14", "close": 0.105, "volume": 8564637.0}, {"date": "2024-11-15", "close": 0.098, "volume": 65164491.0}, {"date": "2024-11-18", "close": 0.098, "volume": 24774972.0}, {"date": "2024-11-19", "close": 0.105, "volume": 9870151.0}, {"date": "2024-11-20", "close": 0.099, "volume": 8074977.0}, {"date": "2024-11-21", "close": 0.096, "volume": 11086086.0}, {"date": "2024-11-22", "close": 0.097, "volume": 4991748.0}, {"date": "2024-11-25", "close": 0.095, "volume": 4844658.0}, {"date": "2024-11-26", "close": 0.092, "volume": 9036276.0}, {"date": "2024-11-27", "close": 0.092, "volume": 8597785.0}, {"date": "2024-11-28", "close": 0.09, "volume": 10896653.0}, {"date": "2024-11-29", "close": 0.091, "volume": 12867051.0}, {"date": "2024-12-02", "close": 0.091, "volume": 6286564.0}, {"date": "2024-12-03", "close": 0.093, "volume": 16855189.0}, {"date": "2024-12-04", "close": 0.091, "volume": 10602388.0}, {"date": "2024-12-05", "close": 0.089, "volume": 5933509.0}, {"date": "2024-12-06", "close": 0.09, "volume": 6679282.0}, {"date": "2024-12-09", "close": 0.088, "volume": 2814065.0}, {"date": "2024-12-10", "close": 0.089, "volume": 13019034.0}, {"date": "2024-12-11", "close": 0.088, "volume": 2811604.0}, {"date": "2024-12-12", "close": 0.087, "volume": 7964220.0}, {"date": "2024-12-13", "close": 0.086, "volume": 1892771.0}, {"date": "2024-12-16", "close": 0.083, "volume": 8405199.0}, {"date": "2024-12-17", "close": 0.083, "volume": 4842046.0}, {"date": "2024-12-18", "close": 0.082, "volume": 1814499.0}, {"date": "2024-12-19", "close": 0.08, "volume": 10099613.0}, {"date": "2024-12-20", "close": 0.082, "volume": 4052152.0}, {"date": "2024-12-23", "close": 0.083, "volume": 3261789.0}, {"date": "2024-12-24", "close": 0.082, "volume": 4661097.0}, {"date": "2024-12-27", "close": 0.086, "volume": 6684759.0}, {"date": "2024-12-30", "close": 0.086, "volume": 6123857.0}, {"date": "2024-12-31", "close": 0.089, "volume": 4323739.0}, {"date": "2025-01-02", "close": 0.094, "volume": 14104560.0}, {"date": "2025-01-03", "close": 0.093, "volume": 9304422.0}, {"date": "2025-01-06", "close": 0.091, "volume": 6209744.0}, {"date": "2025-01-07", "close": 0.09, "volume": 5110768.0}, {"date": "2025-01-08", "close": 0.089, "volume": 3319946.0}, {"date": "2025-01-09", "close": 0.088, "volume": 3024835.0}, {"date": "2025-01-10", "close": 0.087, "volume": 3590833.0}, {"date": "2025-01-13", "close": 0.087, "volume": 2505563.0}, {"date": "2025-01-14", "close": 0.087, "volume": 3335009.0}, {"date": "2025-01-15", "close": 0.089, "volume": 8068173.0}, {"date": "2025-01-16", "close": 0.089, "volume": 2374705.0}, {"date": "2025-01-17", "close": 0.093, "volume": 19998320.0}, {"date": "2025-01-20", "close": 0.09, "volume": 4086521.0}, {"date": "2025-01-21", "close": 0.105, "volume": 32130307.0}, {"date": "2025-01-22", "close": 0.1, "volume": 3371455.0}, {"date": "2025-01-23", "close": 0.093, "volume": 14066972.0}, {"date": "2025-01-24", "close": 0.092, "volume": 10920215.0}, {"date": "2025-01-28", "close": 0.089, "volume": 9617806.0}, {"date": "2025-01-29", "close": 0.089, "volume": 4972290.0}, {"date": "2025-01-30", "close": 0.089, "volume": 6571963.0}, {"date": "2025-01-31", "close": 0.089, "volume": 9830639.0}, {"date": "2025-02-03", "close": 0.088, "volume": 7796113.0}, {"date": "2025-02-04", "close": 0.089, "volume": 4401615.0}, {"date": "2025-02-05", "close": 0.092, "volume": 13902556.0}, {"date": "2025-02-06", "close": 0.09, "volume": 2346515.0}, {"date": "2025-02-07", "close": 0.089, "volume": 5284405.0}, {"date": "2025-02-10", "close": 0.089, "volume": 4204822.0}, {"date": "2025-02-11", "close": 0.088, "volume": 7307937.0}, {"date": "2025-02-12", "close": 0.087, "volume": 4777329.0}, {"date": "2025-02-13", "close": 0.089, "volume": 5027524.0}, {"date": "2025-02-14", "close": 0.089, "volume": 14518216.0}, {"date": "2025-02-17", "close": 0.088, "volume": 7157277.0}, {"date": "2025-02-18", "close": 0.086, "volume": 6680197.0}, {"date": "2025-02-19", "close": 0.087, "volume": 5165133.0}, {"date": "2025-02-20", "close": 0.088, "volume": 6498250.0}, {"date": "2025-02-21", "close": 0.087, "volume": 2579195.0}, {"date": "2025-02-24", "close": 0.086, "volume": 5235510.0}, {"date": "2025-02-25", "close": 0.085, "volume": 4811853.0}, {"date": "2025-02-26", "close": 0.084, "volume": 1966440.0}, {"date": "2025-02-27", "close": 0.091, "volume": 17387724.0}, {"date": "2025-02-28", "close": 0.087, "volume": 10937123.0}, {"date": "2025-03-03", "close": 0.086, "volume": 4877857.0}, {"date": "2025-03-04", "close": 0.085, "volume": 4140625.0}, {"date": "2025-03-05", "close": 0.084, "volume": 2695130.0}, {"date": "2025-03-06", "close": 0.083, "volume": 2232347.0}, {"date": "2025-03-07", "close": 0.082, "volume": 1472203.0}, {"date": "2025-03-10", "close": 0.08, "volume": 7233006.0}, {"date": "2025-03-11", "close": 0.074, "volume": 17735481.0}, {"date": "2025-03-12", "close": 0.074, "volume": 8351359.0}, {"date": "2025-03-13", "close": 0.075, "volume": 3883024.0}, {"date": "2025-03-14", "close": 0.076, "volume": 7787418.0}, {"date": "2025-03-17", "close": 0.078, "volume": 13186976.0}, {"date": "2025-03-18", "close": 0.077, "volume": 7671006.0}, {"date": "2025-03-19", "close": 0.078, "volume": 3775773.0}, {"date": "2025-03-20", "close": 0.079, "volume": 7589116.0}, {"date": "2025-03-21", "close": 0.078, "volume": 5237788.0}, {"date": "2025-03-24", "close": 0.075, "volume": 3324073.0}, {"date": "2025-03-25", "close": 0.076, "volume": 4413166.0}, {"date": "2025-03-26", "close": 0.076, "volume": 2386455.0}, {"date": "2025-03-27", "close": 0.08, "volume": 12035059.0}, {"date": "2025-03-28", "close": 0.078, "volume": 2974048.0}, {"date": "2025-03-31", "close": 0.076, "volume": 4699570.0}, {"date": "2025-04-01", "close": 0.075, "volume": 3719467.0}, {"date": "2025-04-02", "close": 0.073, "volume": 6081287.0}, {"date": "2025-04-03", "close": 0.069, "volume": 12480057.0}, {"date": "2025-04-04", "close": 0.065, "volume": 10601320.0}, {"date": "2025-04-07", "close": 0.057, "volume": 19935064.0}, {"date": "2025-04-08", "close": 0.062, "volume": 12200447.0}, {"date": "2025-04-09", "close": 0.06, "volume": 5172163.0}, {"date": "2025-04-10", "close": 0.065, "volume": 7597096.0}, {"date": "2025-04-11", "close": 0.067, "volume": 7158788.0}, {"date": "2025-04-14", "close": 0.067, "volume": 7429098.0}, {"date": "2025-04-15", "close": 0.068, "volume": 3256532.0}, {"date": "2025-04-16", "close": 0.065, "volume": 4486623.0}, {"date": "2025-04-17", "close": 0.068, "volume": 13470479.0}, {"date": "2025-04-22", "close": 0.067, "volume": 5339669.0}, {"date": "2025-04-23", "close": 0.069, "volume": 6691788.0}, {"date": "2025-04-24", "close": 0.072, "volume": 8552947.0}, {"date": "2025-04-28", "close": 0.07, "volume": 6538285.0}, {"date": "2025-04-29", "close": 0.074, "volume": 7984453.0}, {"date": "2025-04-30", "close": 0.07, "volume": 5840223.0}, {"date": "2025-05-01", "close": 0.069, "volume": 4071307.0}, {"date": "2025-05-02", "close": 0.071, "volume": 6643530.0}, {"date": "2025-05-05", "close": 0.071, "volume": 2721690.0}, {"date": "2025-05-06", "close": 0.072, "volume": 6513703.0}, {"date": "2025-05-07", "close": 0.071, "volume": 9898567.0}, {"date": "2025-05-08", "close": 0.071, "volume": 4639254.0}, {"date": "2025-05-09", "close": 0.07, "volume": 3449867.0}, {"date": "2025-05-12", "close": 0.073, "volume": 11555551.0}, {"date": "2025-05-13", "close": 0.073, "volume": 11970619.0}, {"date": "2025-05-14", "close": 0.099, "volume": 126124340.0}, {"date": "2025-05-15", "close": 0.094, "volume": 54795248.0}, {"date": "2025-05-16", "close": 0.099, "volume": 30753655.0}, {"date": "2025-05-19", "close": 0.094, "volume": 29987913.0}, {"date": "2025-05-20", "close": 0.093, "volume": 13246712.0}, {"date": "2025-05-21", "close": 0.09, "volume": 13560309.0}, {"date": "2025-05-22", "close": 0.087, "volume": 14955307.0}, {"date": "2025-05-23", "close": 0.092, "volume": 17228109.0}, {"date": "2025-05-26", "close": 0.094, "volume": 10852513.0}, {"date": "2025-05-27", "close": 0.094, "volume": 8183293.0}, {"date": "2025-05-28", "close": 0.09, "volume": 19887308.0}, {"date": "2025-05-29", "close": 0.091, "volume": 4440470.0}, {"date": "2025-05-30", "close": 0.09, "volume": 6298350.0}, {"date": "2025-06-02", "close": 0.08, "volume": 16622456.0}, {"date": "2025-06-03", "close": 0.078, "volume": 15175565.0}, {"date": "2025-06-04", "close": 0.083, "volume": 21744436.0}, {"date": "2025-06-05", "close": 0.09, "volume": 15726409.0}, {"date": "2025-06-06", "close": 0.089, "volume": 5995042.0}, {"date": "2025-06-10", "close": 0.089, "volume": 16338625.0}, {"date": "2025-06-11", "close": 0.091, "volume": 22095460.0}, {"date": "2025-06-12", "close": 0.092, "volume": 17588181.0}, {"date": "2025-06-13", "close": 0.092, "volume": 13021882.0}, {"date": "2025-06-16", "close": 0.093, "volume": 8234805.0}, {"date": "2025-06-17", "close": 0.096, "volume": 16120552.0}, {"date": "2025-06-18", "close": 0.091, "volume": 14982577.0}, {"date": "2025-06-19", "close": 0.088, "volume": 8882245.0}, {"date": "2025-06-20", "close": 0.088, "volume": 8035160.0}, {"date": "2025-06-23", "close": 0.084, "volume": 10983896.0}, {"date": "2025-06-24", "close": 0.088, "volume": 12400423.0}, {"date": "2025-06-25", "close": 0.087, "volume": 9852623.0}, {"date": "2025-06-26", "close": 0.089, "volume": 17616898.0}, {"date": "2025-06-27", "close": 0.099, "volume": 42647706.0}, {"date": "2025-06-30", "close": 0.098, "volume": 22202013.0}, {"date": "2025-07-01", "close": 0.1, "volume": 8472275.0}, {"date": "2025-07-02", "close": 0.105, "volume": 9701600.0}, {"date": "2025-07-03", "close": 0.11, "volume": 12811069.0}, {"date": "2025-07-04", "close": 0.11, "volume": 8483926.0}, {"date": "2025-07-07", "close": 0.11, "volume": 3123090.0}, {"date": "2025-07-08", "close": 0.105, "volume": 4248485.0}, {"date": "2025-07-09", "close": 0.11, "volume": 8281930.0}, {"date": "2025-07-10", "close": 0.105, "volume": 8585391.0}, {"date": "2025-07-11", "close": 0.105, "volume": 6903613.0}, {"date": "2025-07-14", "close": 0.11, "volume": 8248538.0}, {"date": "2025-07-15", "close": 0.11, "volume": 6213405.0}, {"date": "2025-07-16", "close": 0.11, "volume": 4253672.0}, {"date": "2025-07-17", "close": 0.105, "volume": 7714155.0}, {"date": "2025-07-18", "close": 0.11, "volume": 11672466.0}, {"date": "2025-07-21", "close": 0.12, "volume": 11843622.0}, {"date": "2025-07-22", "close": 0.115, "volume": 9685482.0}, {"date": "2025-07-23", "close": 0.115, "volume": 16435200.0}, {"date": "2025-07-24", "close": 0.12, "volume": 4931490.0}, {"date": "2025-07-25", "close": 0.115, "volume": 5397136.0}, {"date": "2025-07-28", "close": 0.11, "volume": 20414135.0}, {"date": "2025-07-29", "close": 0.105, "volume": 9631840.0}, {"date": "2025-07-30", "close": 0.105, "volume": 6108113.0}, {"date": "2025-07-31", "close": 0.097, "volume": 15121322.0}, {"date": "2025-08-01", "close": 0.097, "volume": 6531999.0}, {"date": "2025-08-04", "close": 0.1, "volume": 6150257.0}, {"date": "2025-08-05", "close": 0.1, "volume": 4452180.0}, {"date": "2025-08-06", "close": 0.096, "volume": 15739897.0}, {"date": "2025-08-07", "close": 0.1, "volume": 16743181.0}, {"date": "2025-08-08", "close": 0.1, "volume": 7796654.0}, {"date": "2025-08-11", "close": 0.115, "volume": 18881045.0}, {"date": "2025-08-12", "close": 0.125, "volume": 29518894.0}, {"date": "2025-08-13", "close": 0.12, "volume": 15677648.0}, {"date": "2025-08-14", "close": 0.12, "volume": 6899156.0}, {"date": "2025-08-15", "close": 0.12, "volume": 3944235.0}, {"date": "2025-08-18", "close": 0.13, "volume": 7502089.0}, {"date": "2025-08-19", "close": 0.125, "volume": 6585944.0}, {"date": "2025-08-20", "close": 0.12, "volume": 10783628.0}, {"date": "2025-08-21", "close": 0.13, "volume": 13702037.0}, {"date": "2025-08-22", "close": 0.13, "volume": 2774868.0}, {"date": "2025-08-25", "close": 0.125, "volume": 3469091.0}, {"date": "2025-08-26", "close": 0.12, "volume": 5922999.0}, {"date": "2025-08-28", "close": 0.11, "volume": 26302996.0}, {"date": "2025-08-29", "close": 0.11, "volume": 11404376.0}, {"date": "2025-09-01", "close": 0.115, "volume": 8327183.0}, {"date": "2025-09-02", "close": 0.115, "volume": 8284029.0}, {"date": "2025-09-03", "close": 0.11, "volume": 6908606.0}, {"date": "2025-09-04", "close": 0.105, "volume": 19651361.0}, {"date": "2025-09-05", "close": 0.105, "volume": 7514437.0}, {"date": "2025-09-08", "close": 0.105, "volume": 3656072.0}, {"date": "2025-09-09", "close": 0.105, "volume": 2876405.0}, {"date": "2025-09-10", "close": 0.098, "volume": 35912264.0}, {"date": "2025-09-11", "close": 0.1, "volume": 6957269.0}, {"date": "2025-09-12", "close": 0.1, "volume": 13055780.0}, {"date": "2025-09-15", "close": 0.1, "volume": 2592952.0}, {"date": "2025-09-16", "close": 0.1, "volume": 2200530.0}, {"date": "2025-09-17", "close": 0.105, "volume": 1597748.0}, {"date": "2025-09-18", "close": 0.1, "volume": 2151098.0}, {"date": "2025-09-19", "close": 0.105, "volume": 20554122.0}, {"date": "2025-09-22", "close": 0.1, "volume": 4307758.0}, {"date": "2025-09-23", "close": 0.105, "volume": 14974782.0}, {"date": "2025-09-24", "close": 0.105, "volume": 3572859.0}, {"date": "2025-09-25", "close": 0.11, "volume": 18012339.0}, {"date": "2025-09-26", "close": 0.115, "volume": 6063237.0}, {"date": "2025-09-29", "close": 0.115, "volume": 1990370.0}, {"date": "2025-09-30", "close": 0.105, "volume": 7676602.0}, {"date": "2025-10-01", "close": 0.105, "volume": 21639318.0}, {"date": "2025-10-02", "close": 0.11, "volume": 5817936.0}, {"date": "2025-10-03", "close": 0.105, "volume": 2248499.0}, {"date": "2025-10-06", "close": 0.105, "volume": 4914850.0}, {"date": "2025-10-07", "close": 0.105, "volume": 1755410.0}, {"date": "2025-10-08", "close": 0.11, "volume": 2214227.0}, {"date": "2025-10-09", "close": 0.11, "volume": 10523477.0}, {"date": "2025-10-10", "close": 0.11, "volume": 1645831.0}, {"date": "2025-10-13", "close": 0.105, "volume": 5320311.0}, {"date": "2025-10-14", "close": 0.105, "volume": 7110123.0}, {"date": "2025-10-15", "close": 0.115, "volume": 34209215.0}, {"date": "2025-10-16", "close": 0.135, "volume": 44504783.0}, {"date": "2025-10-17", "close": 0.13, "volume": 18046606.0}, {"date": "2025-10-20", "close": 0.125, "volume": 9364105.0}, {"date": "2025-10-21", "close": 0.11, "volume": 27842051.0}, {"date": "2025-10-22", "close": 0.11, "volume": 5278157.0}, {"date": "2025-10-23", "close": 0.105, "volume": 12239108.0}, {"date": "2025-10-24", "close": 0.12, "volume": 20523993.0}, {"date": "2025-10-27", "close": 0.115, "volume": 7787014.0}, {"date": "2025-10-28", "close": 0.11, "volume": 7444837.0}, {"date": "2025-10-29", "close": 0.115, "volume": 1745995.0}, {"date": "2025-10-30", "close": 0.12, "volume": 13197110.0}, {"date": "2025-10-31", "close": 0.125, "volume": 15629314.0}, {"date": "2025-11-03", "close": 0.125, "volume": 23754372.0}, {"date": "2025-11-04", "close": 0.135, "volume": 31035462.0}, {"date": "2025-11-05", "close": 0.135, "volume": 22455001.0}, {"date": "2025-11-06", "close": 0.15, "volume": 42888767.0}, {"date": "2025-11-07", "close": 0.145, "volume": 18788422.0}, {"date": "2025-11-10", "close": 0.16, "volume": 30665832.0}, {"date": "2025-11-11", "close": 0.16, "volume": 12608011.0}, {"date": "2025-11-12", "close": 0.15, "volume": 20583543.0}, {"date": "2025-11-13", "close": 0.19, "volume": 57031036.0}, {"date": "2025-11-14", "close": 0.2, "volume": 56615611.0}, {"date": "2025-11-17", "close": 0.225, "volume": 76433966.0}, {"date": "2025-11-18", "close": 0.215, "volume": 71894814.0}, {"date": "2025-11-19", "close": 0.22, "volume": 56405638.0}, {"date": "2025-11-20", "close": 0.255, "volume": 71718170.0}, {"date": "2025-11-21", "close": 0.22, "volume": 111674096.0}, {"date": "2025-11-24", "close": 0.2, "volume": 43236423.0}, {"date": "2025-11-25", "close": 0.215, "volume": 20781918.0}, {"date": "2025-11-26", "close": 0.225, "volume": 23166360.0}, {"date": "2025-11-27", "close": 0.215, "volume": 16532825.0}, {"date": "2025-11-28", "close": 0.225, "volume": 30305370.0}, {"date": "2025-12-01", "close": 0.23, "volume": 19125266.0}, {"date": "2025-12-02", "close": 0.22, "volume": 27576136.0}, {"date": "2025-12-03", "close": 0.215, "volume": 32499207.0}, {"date": "2025-12-04", "close": 0.205, "volume": 21466609.0}, {"date": "2025-12-05", "close": 0.215, "volume": 23759238.0}, {"date": "2025-12-08", "close": 0.215, "volume": 25217823.0}, {"date": "2025-12-09", "close": 0.215, "volume": 17884494.0}, {"date": "2025-12-10", "close": 0.225, "volume": 20919123.0}, {"date": "2025-12-11", "close": 0.23, "volume": 22448760.0}, {"date": "2025-12-12", "close": 0.23, "volume": 14940354.0}, {"date": "2025-12-15", "close": 0.235, "volume": 15633769.0}, {"date": "2025-12-16", "close": 0.23, "volume": 8682387.0}, {"date": "2025-12-17", "close": 0.245, "volume": 27662031.0}, {"date": "2025-12-18", "close": 0.24, "volume": 9423980.0}, {"date": "2025-12-19", "close": 0.25, "volume": 67149340.0}, {"date": "2025-12-22", "close": 0.27, "volume": 31661937.0}, {"date": "2025-12-23", "close": 0.29, "volume": 23956736.0}, {"date": "2025-12-24", "close": 0.285, "volume": 14362618.0}, {"date": "2025-12-29", "close": 0.285, "volume": 20056243.0}, {"date": "2025-12-30", "close": 0.27, "volume": 13948187.0}, {"date": "2025-12-31", "close": 0.275, "volume": 8196289.0}, {"date": "2026-01-02", "close": 0.275, "volume": 10007696.0}, {"date": "2026-01-05", "close": 0.29, "volume": 13923371.0}, {"date": "2026-01-06", "close": 0.295, "volume": 34123034.0}, {"date": "2026-01-07", "close": 0.29, "volume": 22054422.0}, {"date": "2026-01-08", "close": 0.335, "volume": 50846711.0}, {"date": "2026-01-09", "close": 0.33, "volume": 25216777.0}, {"date": "2026-01-12", "close": 0.315, "volume": 29913561.0}, {"date": "2026-01-13", "close": 0.315, "volume": 27927944.0}, {"date": "2026-01-14", "close": 0.31, "volume": 16166137.0}, {"date": "2026-01-15", "close": 0.3, "volume": 21568348.0}, {"date": "2026-01-16", "close": 0.28, "volume": 22307094.0}, {"date": "2026-01-19", "close": 0.28, "volume": 29646445.0}, {"date": "2026-01-20", "close": 0.27, "volume": 38759522.0}, {"date": "2026-01-21", "close": 0.29, "volume": 19433985.0}, {"date": "2026-01-22", "close": 0.295, "volume": 23127368.0}, {"date": "2026-01-23", "close": 0.29, "volume": 16785792.0}, {"date": "2026-01-27", "close": 0.28, "volume": 18196451.0}, {"date": "2026-01-28", "close": 0.27, "volume": 13030807.0}, {"date": "2026-01-29", "close": 0.255, "volume": 28091732.0}, {"date": "2026-01-30", "close": 0.235, "volume": 29714316.0}, {"date": "2026-02-02", "close": 0.23, "volume": 28080485.0}, {"date": "2026-02-03", "close": 0.245, "volume": 16162417.0}, {"date": "2026-02-04", "close": 0.23, "volume": 22885872.0}, {"date": "2026-02-05", "close": 0.22, "volume": 24047407.0}, {"date": "2026-02-06", "close": 0.21, "volume": 21206315.0}, {"date": "2026-02-09", "close": 0.21, "volume": 15371617.0}, {"date": "2026-02-10", "close": 0.21, "volume": 20317553.0}, {"date": "2026-02-11", "close": 0.215, "volume": 38136881.0}, {"date": "2026-02-12", "close": 0.21, "volume": 18312155.0}, {"date": "2026-02-13", "close": 0.195, "volume": 20056307.0}, {"date": "2026-02-16", "close": 0.205, "volume": 7016458.0}, {"date": "2026-02-17", "close": 0.195, "volume": 9038905.0}, {"date": "2026-02-18", "close": 0.21, "volume": 14742671.0}, {"date": "2026-02-19", "close": 0.205, "volume": 23813721.0}, {"date": "2026-02-20", "close": 0.205, "volume": 16338116.0}, {"date": "2026-02-23", "close": 0.21, "volume": 18305267.0}, {"date": "2026-02-24", "close": 0.23, "volume": 37392128.0}, {"date": "2026-02-25", "close": 0.245, "volume": 20394471.0}, {"date": "2026-02-26", "close": 0.265, "volume": 24287221.0}, {"date": "2026-02-27", "close": 0.26, "volume": 39782191.0}, {"date": "2026-03-02", "close": 0.275, "volume": 28067788.0}, {"date": "2026-03-03", "close": 0.25, "volume": 32885337.0}, {"date": "2026-03-04", "close": 0.235, "volume": 23871758.0}, {"date": "2026-03-05", "close": 0.255, "volume": 13945097.0}, {"date": "2026-03-06", "close": 0.255, "volume": 20623729.0}, {"date": "2026-03-09", "close": 0.22, "volume": 36180171.0}, {"date": "2026-03-10", "close": 0.235, "volume": 24533895.0}, {"date": "2026-03-11", "close": 0.235, "volume": 14580842.0}, {"date": "2026-03-12", "close": 0.225, "volume": 12051129.0}, {"date": "2026-03-13", "close": 0.23, "volume": 15983347.0}, {"date": "2026-03-16", "close": 0.215, "volume": 16302453.0}, {"date": "2026-03-17", "close": 0.22, "volume": 12434869.0}, {"date": "2026-03-19", "close": 0.21, "volume": 36300967.0}, {"date": "2026-03-20", "close": 0.205, "volume": 18733978.0}, {"date": "2026-03-23", "close": 0.195, "volume": 28250597.0}, {"date": "2026-03-24", "close": 0.205, "volume": 16701007.0}, {"date": "2026-03-25", "close": 0.22, "volume": 29265509.0}, {"date": "2026-03-26", "close": 0.215, "volume": 15133022.0}, {"date": "2026-03-27", "close": 0.235, "volume": 22929283.0}, {"date": "2026-03-30", "close": 0.245, "volume": 36173140.0}, {"date": "2026-03-31", "close": 0.245, "volume": 24480253.0}, {"date": "2026-04-01", "close": 0.26, "volume": 21055784.0}, {"date": "2026-04-02", "close": 0.255, "volume": 23195190.0}, {"date": "2026-04-07", "close": 0.28, "volume": 44399451.0}, {"date": "2026-04-08", "close": 0.295, "volume": 45315922.0}, {"date": "2026-04-09", "close": 0.285, "volume": 31397099.0}, {"date": "2026-04-10", "close": 0.295, "volume": 17082621.0}, {"date": "2026-04-13", "close": 0.29, "volume": 25592363.0}, {"date": "2026-04-14", "close": 0.305, "volume": 28245399.0}, {"date": "2026-04-15", "close": 0.31, "volume": 25748007.0}, {"date": "2026-04-16", "close": 0.34, "volume": 27882811.0}, {"date": "2026-04-17", "close": 0.38, "volume": 64295518.0}, {"date": "2026-04-20", "close": 0.375, "volume": 27154256.0}, {"date": "2026-04-21", "close": 0.375, "volume": 23429281.0}, {"date": "2026-04-22", "close": 0.37, "volume": 19181609.0}, {"date": "2026-04-23", "close": 0.34, "volume": 60165020.0}, {"date": "2026-04-24", "close": 0.325, "volume": 46006714.0}, {"date": "2026-04-27", "close": 0.325, "volume": 39433142.0}, {"date": "2026-04-28", "close": 0.325, "volume": 22560900.0}, {"date": "2026-04-29", "close": 0.32, "volume": 18527703.0}, {"date": "2026-04-30", "close": 0.32, "volume": 43964954.0}, {"date": "2026-05-01", "close": 0.325, "volume": 17859914.0}, {"date": "2026-05-04", "close": 0.315, "volume": 15742159.0}, {"date": "2026-05-05", "close": 0.31, "volume": 24213780.0}, {"date": "2026-05-06", "close": 0.32, "volume": 32665638.0}, {"date": "2026-05-07", "close": 0.34, "volume": 57991065.0}, {"date": "2026-05-08", "close": 0.335, "volume": 25186797.0}, {"date": "2026-05-11", "close": 0.345, "volume": 24932197.0}, {"date": "2026-05-12", "close": 0.335, "volume": 31184691.0}, {"date": "2026-05-13", "close": 0.355, "volume": 26520876.0}, {"date": "2026-05-14", "close": 0.35, "volume": 22691830.0}, {"date": "2026-05-15", "close": 0.325, "volume": 86639691.0}, {"date": "2026-05-18", "close": 0.32, "volume": 15945112.0}, {"date": "2026-05-19", "close": 0.315, "volume": 21271845.0}, {"date": "2026-05-20", "close": 0.32, "volume": 23675430.0}, {"date": "2026-05-21", "close": 0.305, "volume": 31717469.0}, {"date": "2026-05-22", "close": 0.295, "volume": 38256868.0}, {"date": "2026-05-25", "close": 0.28, "volume": 36372907.0}, {"date": "2026-05-26", "close": 0.28, "volume": 25110115.0}, {"date": "2026-05-27", "close": 0.28, "volume": 19334789.0}, {"date": "2026-05-28", "close": 0.275, "volume": 14556406.0}, {"date": "2026-05-29", "close": 0.295, "volume": 18795868.0}, {"date": "2026-06-01", "close": 0.32, "volume": 19091981.0}, {"date": "2026-06-02", "close": 0.315, "volume": 23242577.0}, {"date": "2026-06-03", "close": 0.3, "volume": 26430924.0}, {"date": "2026-06-04", "close": 0.295, "volume": 16877697.0}, {"date": "2026-06-05", "close": 0.27, "volume": 31976355.0}, {"date": "2026-06-09", "close": 0.255, "volume": 28729134.0}, {"date": "2026-06-10", "close": 0.24, "volume": 40697209.0}, {"date": "2026-06-11", "close": 0.26, "volume": 30948031.0}, {"date": "2026-06-12", "close": 0.28, "volume": 20388100.0}, {"date": "2026-06-15", "close": 0.3, "volume": 28863430.0}, {"date": "2026-06-16", "close": 0.275, "volume": 21032437.0}, {"date": "2026-06-17", "close": 0.295, "volume": 17407991.0}, {"date": "2026-06-18", "close": 0.29, "volume": 13169110.0}, {"date": "2026-06-19", "close": 0.305, "volume": 38118279.0}, {"date": "2026-06-22", "close": 0.3, "volume": 17964858.0}, {"date": "2026-06-23", "close": 0.285, "volume": 15041030.0}, {"date": "2026-06-24", "close": 0.295, "volume": 19926198.0}, {"date": "2026-06-25", "close": 0.275, "volume": 12335882.0}, {"date": "2026-06-26", "close": 0.255, "volume": 28606336.0}, {"date": "2026-06-29", "close": 0.245, "volume": 35053966.0}, {"date": "2026-06-30", "close": 0.25, "volume": 34782566.0}, {"date": "2026-07-01", "close": 0.255, "volume": 25238007.0}, {"date": "2026-07-02", "close": 0.265, "volume": 19470200.0}, {"date": "2026-07-03", "close": 0.29, "volume": 16630895.0}, {"date": "2026-07-06", "close": 0.3, "volume": 31400205.0}, {"date": "2026-07-07", "close": 0.29, "volume": 21555490.0}, {"date": "2026-07-08", "close": 0.255, "volume": 17096788.0}, {"date": "2026-07-09", "close": 0.255, "volume": 17323859.0}, {"date": "2026-07-10", "close": 0.25, "volume": 12329976.0}, {"date": "2026-07-13", "close": 0.25, "volume": 12500433.0}, {"date": "2026-07-14", "close": 0.255, "volume": 16756079.0}, {"date": "2026-07-15", "close": 0.26, "volume": 10221924.0}, {"date": "2026-07-16", "close": 0.255, "volume": 13026324.0}, {"date": "2026-07-17", "close": 0.24, "volume": 18337772.0}, {"date": "2026-07-20", "close": 0.24, "volume": 17493744.0}, {"date": "2026-07-21", "close": 0.24, "volume": 22299130.0}, {"date": "2026-07-22", "close": 0.24, "volume": 12779733.0}, {"date": "2026-07-23", "close": 0.255, "volume": 11949023.0}, {"date": "2026-07-24", "close": 0.24, "volume": 15893035.0}, {"date": "2026-07-27", "close": 0.255, "volume": 8928440.0}, {"date": "2026-07-28", "close": 0.24, "volume": 9201115.0}, {"date": "2026-07-29", "close": 0.24, "volume": 20781763.0}, {"date": "2026-07-30", "close": 0.225, "volume": 27219237.0}, {"date": "2026-07-31", "close": 0.24, "volume": 26543782.0}, {"date": "2026-08-03", "close": 0.245, "volume": 9029691.0}, {"date": "2026-08-04", "close": 0.255, "volume": 11946179.0}, {"date": "2026-08-05", "close": 0.265, "volume": 18931472.0}, {"date": "2026-08-06", "close": 0.27, "volume": 11736682.0}, {"date": "2026-08-07", "close": 0.285, "volume": 24498398.0}, {"date": "2026-08-10", "close": 0.305, "volume": 21851639.0}, {"date": "2026-08-11", "close": 0.34, "volume": 53208500.0}, {"date": "2026-08-12", "close": 0.36, "volume": 46446122.0}, {"date": "2026-08-13", "close": 0.35, "volume": 22482782.0}, {"date": "2026-08-14", "close": 0.355, "volume": 10761514.0}, {"date": "2026-08-17", "close": 0.375, "volume": 33122594.0}, {"date": "2026-08-18", "close": 0.37, "volume": 28686936.0}, {"date": "2026-08-19", "close": 0.37, "volume": 26372650.0}, {"date": "2026-08-20", "close": 0.375, "volume": 21692336.0}, {"date": "2026-08-21", "close": 0.38, "volume": 30542630.0}, {"date": "2026-08-24", "close": 0.395, "volume": 34611208.0}, {"date": "2026-08-25", "close": 0.38, "volume": 24815038.0}, {"date": "2026-08-26", "close": 0.375, "volume": 25232696.0}, {"date": "2026-08-27", "close": 0.365, "volume": 26164923.0}, {"date": "2026-08-28", "close": 0.365, "volume": 27598648.0}, {"date": "2026-08-31", "close": 0.38, "volume": 20330968.0}, {"date": "2026-09-01", "close": 0.38, "volume": 27479664.0}, {"date": "2026-09-02", "close": 0.345, "volume": 29787640.0}, {"date": "2026-09-03", "close": 0.345, "volume": 13809724.0}, {"date": "2026-09-04", "close": 0.34, "volume": 18046151.0}, {"date": "2026-09-07", "close": 0.33, "volume": 14585171.0}, {"date": "2026-09-08", "close": 0.35, "volume": 23116582.0}, {"date": "2026-09-09", "close": 0.375, "volume": 13624873.0}, {"date": "2026-09-10", "close": 0.365, "volume": 14242504.0}, {"date": "2026-09-11", "close": 0.345, "volume": 41161060.0}, {"date": "2026-09-14", "close": 0.39, "volume": 113213255.0}, {"date": "2026-09-15", "close": 0.355, "volume": 51684951.0}, {"date": "2026-09-16", "close": 0.365, "volume": 92180461.0}, {"date": "2026-09-17", "close": 0.365, "volume": 49203119.0}, {"date": "2026-09-18", "close": 0.37, "volume": 299128486.0}], "refreshing": true}