{"ticker": "DRE", "overview": {"name": "Dreadnought Resources 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": "DRE", "has_prices": true, "as_of": "2026-08-07", "last": 0.015, "prev_close": 0.013, "change": 0.002, "change_pct": 0.15384615384615385, "session_volume": 3550938.0, "vwap_5": 0.013808702989452913, "vwap_20": 0.013813252667765698, "vwap_60": 0.014968288615047197, "vwap_250": 0.026150377098291464, "high_52w": 0.037, "low_52w": 0.012, "avg_volume_20": 2209939.2, "sessions": 400, "market_cap": {"value": 74427600.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Philip Crutchfield", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-14", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Robert Gee", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-02", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Gordon", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-02", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Payne", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-14", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Crutchfield", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-14", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Payne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-30", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Payne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-01", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Gordon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-30", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Chapman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-30", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Tuck", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-30", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Chapman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-20", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Tuck", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-16", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Payne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-01", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Gordon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-07", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Payne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-06", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Tuck", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-09", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Chapman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-09", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/dre", "needs_ocr": 0}], "directors": [{"name": "Paul Chapman", "first_seen": "2021-04-09", "last_seen": "2021-11-30", "status": "past", "notices": 3}, {"name": "Dean Tuck", "first_seen": "2021-04-09", "last_seen": "2021-11-30", "status": "past", "notices": 3}, {"name": "Paul Payne", "first_seen": "2021-05-06", "last_seen": "2022-09-14", "status": "past", "notices": 5}, {"name": "Ian Gordon", "first_seen": "2021-05-07", "last_seen": "2022-12-02", "status": "past", "notices": 3}, {"name": "Anthony Robert Gee", "first_seen": "2023-03-02", "last_seen": "2023-03-02", "status": "past", "notices": 1}, {"name": "Philip Crutchfield", "first_seen": "2022-09-14", "last_seen": "2023-05-14", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "Strong Gold Anomalism Continues at Black Oak, Illaara Gold", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156755-6A1353151"}, {"date": "2026-10-22", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cashflow Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151923-6A1350797"}, {"date": "2026-10-22", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151921-6A1350796"}, {"date": "2026-10-20", "form": "Progress Report", "title": "$180,000 EIS RC Drilling Grant for Nina Tungsten, Mangaroon", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150799-6A1350281"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149967-6A1349894"}], "performance": {"ticker": "DRE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-10-31", "close": 1.1081469, "volume": 486718.0}, {"date": "2006-11-01", "close": 1.08405675, "volume": 234136.0}, {"date": "2006-11-02", "close": 1.0599666, "volume": 158452.0}, {"date": "2006-11-03", "close": 1.0599666, "volume": 119043.0}, {"date": "2006-11-06", "close": 1.0599666, "volume": 122684.0}, {"date": "2006-11-07", "close": 1.22859765, "volume": 443739.0}, {"date": "2006-11-08", "close": 1.2045075, "volume": 169974.0}, {"date": "2006-11-09", "close": 1.18041735, "volume": 116201.0}, {"date": "2006-11-10", "close": 1.22859765, "volume": 157052.0}, {"date": "2006-11-13", "close": 1.18041735, "volume": 22457.0}, {"date": "2006-11-14", "close": 1.18041735, "volume": 100876.0}, {"date": "2006-11-15", "close": 1.13223705, "volume": 49439.0}, {"date": "2006-11-16", "close": 1.1081469, "volume": 79701.0}, {"date": "2006-11-17", "close": 1.1081469, "volume": 34977.0}, {"date": "2006-11-20", "close": 1.13223705, "volume": 29058.0}, {"date": "2006-11-21", "close": 1.1081469, "volume": 3586.0}, {"date": "2006-11-22", "close": 1.1563272, "volume": 39819.0}, {"date": "2006-11-23", "close": 1.18041735, "volume": 27594.0}, {"date": "2006-11-24", "close": 1.1563272, "volume": 12453.0}, {"date": "2006-11-27", "close": 1.13223705, "volume": 52781.0}, {"date": "2006-11-28", "close": 1.1081469, "volume": 22623.0}, {"date": "2006-11-29", "close": 1.13223705, "volume": 50747.0}, {"date": "2006-11-30", "close": 1.08405675, "volume": 33845.0}, {"date": "2006-12-01", "close": 1.08405675, "volume": 29978.0}, {"date": "2006-12-04", "close": 1.08405675, "volume": 109877.0}, {"date": "2006-12-05", "close": 1.0599666, "volume": 79352.0}, {"date": "2006-12-06", "close": 1.08405675, "volume": 33416.0}, {"date": "2006-12-07", "close": 1.0599666, "volume": 41887.0}, {"date": "2006-12-08", "close": 1.0599666, "volume": 56870.0}, {"date": "2006-12-11", "close": 1.03587645, "volume": 16604.0}, {"date": "2006-12-12", "close": 1.0599666, "volume": 38470.0}, {"date": "2006-12-13", "close": 1.0117863, "volume": 35774.0}, {"date": "2006-12-14", "close": 1.03587645, "volume": 68597.0}, {"date": "2006-12-15", "close": 1.0599666, "volume": 42590.0}, {"date": "2006-12-18", "close": 1.0599666, "volume": 22623.0}, {"date": "2006-12-19", "close": 1.0117863, "volume": 21388.0}, {"date": "2006-12-20", "close": 1.03587645, "volume": 53619.0}, {"date": "2006-12-21", "close": 1.0599666, "volume": 3736.0}, {"date": "2006-12-22", "close": 1.0117863, "volume": 54529.0}, {"date": "2006-12-27", "close": 1.1081469, "volume": 21544.0}, {"date": "2006-12-28", "close": 1.08405675, "volume": 30885.0}, {"date": "2006-12-29", "close": 1.2045075, "volume": 105573.0}, {"date": "2007-01-02", "close": 1.1563272, "volume": 82191.0}, {"date": "2007-01-03", "close": 1.18041735, "volume": 71243.0}, {"date": "2007-01-04", "close": 1.1563272, "volume": 24543.0}, {"date": "2007-01-05", "close": 1.13223705, "volume": 31828.0}, {"date": "2007-01-08", "close": 1.13223705, "volume": 34620.0}, {"date": "2007-01-09", "close": 1.1563272, "volume": 56745.0}, {"date": "2007-01-10", "close": 1.1563272, "volume": 43201.0}, {"date": "2007-01-11", "close": 1.13223705, "volume": 23661.0}, {"date": "2007-01-12", "close": 1.18041735, "volume": 14944.0}, {"date": "2007-01-15", "close": 1.18041735, "volume": 27767.0}, {"date": "2007-01-16", "close": 1.13223705, "volume": 31486.0}, {"date": "2007-01-17", "close": 1.1563272, "volume": 25112.0}, {"date": "2007-01-18", "close": 1.1563272, "volume": 12470.0}, {"date": "2007-01-19", "close": 1.1081469, "volume": 31756.0}, {"date": "2007-01-22", "close": 1.1081469, "volume": 27605.0}, {"date": "2007-01-23", "close": 1.1081469, "volume": 17435.0}, {"date": "2007-01-24", "close": 1.1081469, "volume": 12936.0}, {"date": "2007-01-25", "close": 1.13223705, "volume": 12868.0}, {"date": "2007-01-29", "close": 1.13223705, "volume": 23246.0}, {"date": "2007-01-30", "close": 1.08405675, "volume": 35790.0}, {"date": "2007-01-31", "close": 1.08405675, "volume": 4602.0}, {"date": "2007-02-01", "close": 1.0599666, "volume": 46606.0}, {"date": "2007-02-02", "close": 1.0599666, "volume": 9149.0}, {"date": "2007-02-05", "close": 1.0599666, "volume": 1899.0}, {"date": "2007-02-06", "close": 1.08405675, "volume": 5069.0}, {"date": "2007-02-07", "close": 1.0599666, "volume": 15255.0}, {"date": "2007-02-08", "close": 1.08405675, "volume": 55209.0}, {"date": "2007-02-09", "close": 1.03587645, "volume": 10149.0}, {"date": "2007-02-12", "close": 1.03587645, "volume": 1660.0}, {"date": "2007-02-13", "close": 1.03587645, "volume": 7913.0}, {"date": "2007-02-14", "close": 1.0599666, "volume": 33737.0}, {"date": "2007-02-15", "close": 1.0117863, "volume": 41718.0}, {"date": "2007-02-16", "close": 1.0599666, "volume": 21257.0}, {"date": "2007-02-19", "close": 1.0117863, "volume": 37719.0}, {"date": "2007-02-20", "close": 1.03587645, "volume": 39912.0}, {"date": "2007-02-21", "close": 1.0599666, "volume": 13991.0}, {"date": "2007-02-22", "close": 1.0117863, "volume": 30095.0}, {"date": "2007-02-23", "close": 1.03587645, "volume": 12038.0}, {"date": "2007-02-26", "close": 1.1081469, "volume": 77696.0}, {"date": "2007-02-27", "close": 1.0599666, "volume": 22623.0}, {"date": "2007-02-28", "close": 0.963606, "volume": 81930.0}, {"date": "2007-03-01", "close": 1.0117863, "volume": 34433.0}, {"date": "2007-03-02", "close": 0.963606, "volume": 46596.0}, {"date": "2007-03-05", "close": 0.9154257, "volume": 80116.0}, {"date": "2007-03-06", "close": 0.9154257, "volume": 38483.0}, {"date": "2007-03-07", "close": 0.9154257, "volume": 12355.0}, {"date": "2007-03-08", "close": 0.8672454, "volume": 23038.0}, {"date": "2007-03-09", "close": 1.1563272, "volume": 529772.0}, {"date": "2007-03-12", "close": 1.3490484, "volume": 3730702.0}, {"date": "2007-03-13", "close": 1.3490484, "volume": 477595.0}, {"date": "2007-03-14", "close": 1.27677795, "volume": 284868.0}, {"date": "2007-03-15", "close": 1.37313855, "volume": 489329.0}, {"date": "2007-03-16", "close": 1.32495825, "volume": 112627.0}, {"date": "2007-03-19", "close": 1.3490484, "volume": 68691.0}, {"date": "2007-03-20", "close": 1.4935893, "volume": 1291539.0}, {"date": "2007-03-21", "close": 1.445409, "volume": 253413.0}, {"date": "2007-03-22", "close": 1.42131885, "volume": 189863.0}, {"date": "2007-03-23", "close": 1.37313855, "volume": 138112.0}, {"date": "2007-03-26", "close": 1.32495825, "volume": 141419.0}, {"date": "2007-03-27", "close": 1.32495825, "volume": 70678.0}, {"date": "2007-03-28", "close": 1.3490484, "volume": 47815.0}, {"date": "2007-03-29", "close": 1.32495825, "volume": 113344.0}, {"date": "2007-03-30", "close": 1.3008681, "volume": 70029.0}, {"date": "2007-04-02", "close": 1.2526878, "volume": 143976.0}, {"date": "2007-04-03", "close": 1.3008681, "volume": 72561.0}, {"date": "2007-04-04", "close": 1.3008681, "volume": 67829.0}, {"date": "2007-04-05", "close": 1.3490484, "volume": 62993.0}, {"date": "2007-04-10", "close": 1.51767945, "volume": 1304774.0}, {"date": "2007-04-11", "close": 1.6381302, "volume": 265416.0}, {"date": "2007-04-12", "close": 1.51767945, "volume": 157427.0}, {"date": "2007-04-13", "close": 1.5417696, "volume": 50365.0}, {"date": "2007-04-16", "close": 1.7344908, "volume": 249644.0}, {"date": "2007-04-17", "close": 1.5899499, "volume": 232745.0}, {"date": "2007-04-18", "close": 1.56585975, "volume": 31322.0}, {"date": "2007-04-19", "close": 1.5417696, "volume": 66993.0}, {"date": "2007-04-20", "close": 1.5899499, "volume": 16020.0}, {"date": "2007-04-23", "close": 1.5417696, "volume": 55485.0}, {"date": "2007-04-24", "close": 1.61404005, "volume": 26651.0}, {"date": "2007-04-26", "close": 1.71040065, "volume": 133611.0}, {"date": "2007-04-27", "close": 1.5899499, "volume": 99712.0}, {"date": "2007-04-30", "close": 1.75858095, "volume": 213601.0}, {"date": "2007-05-01", "close": 2.0235726, "volume": 468374.0}, {"date": "2007-05-02", "close": 1.927212, "volume": 195686.0}, {"date": "2007-05-03", "close": 2.0235726, "volume": 115591.0}, {"date": "2007-05-04", "close": 2.33674455, "volume": 424981.0}, {"date": "2007-05-07", "close": 3.30035055, "volume": 1075701.0}, {"date": "2007-05-08", "close": 2.9871786, "volume": 487614.0}, {"date": "2007-05-09", "close": 3.6135225, "volume": 434354.0}, {"date": "2007-05-10", "close": 3.5171619, "volume": 520102.0}, {"date": "2007-05-11", "close": 3.49307175, "volume": 187694.0}, {"date": "2007-05-14", "close": 3.0835392, "volume": 260762.0}, {"date": "2007-05-15", "close": 3.05944905, "volume": 86540.0}, {"date": "2007-05-16", "close": 2.81854755, "volume": 253602.0}, {"date": "2007-05-17", "close": 2.72218695, "volume": 57663.0}, {"date": "2007-05-18", "close": 2.5535559, "volume": 203701.0}, {"date": "2007-05-21", "close": 2.6017362, "volume": 88989.0}, {"date": "2007-05-22", "close": 2.6499165, "volume": 41358.0}, {"date": "2007-05-23", "close": 2.890818, "volume": 123494.0}, {"date": "2007-05-24", "close": 2.7944574, "volume": 114196.0}, {"date": "2007-05-25", "close": 2.7944574, "volume": 53984.0}, {"date": "2007-05-28", "close": 2.6499165, "volume": 75834.0}, {"date": "2007-05-29", "close": 2.52946575, "volume": 61084.0}, {"date": "2007-05-30", "close": 2.5053756, "volume": 49235.0}, {"date": "2007-05-31", "close": 2.5535559, "volume": 16433.0}, {"date": "2007-06-01", "close": 2.52946575, "volume": 36414.0}, {"date": "2007-06-04", "close": 2.6499165, "volume": 30407.0}, {"date": "2007-06-05", "close": 2.5535559, "volume": 24730.0}, {"date": "2007-06-06", "close": 2.4571953, "volume": 43100.0}, {"date": "2007-06-07", "close": 2.4571953, "volume": 41606.0}, {"date": "2007-06-08", "close": 2.33674455, "volume": 128664.0}, {"date": "2007-06-12", "close": 2.04766275, "volume": 152353.0}, {"date": "2007-06-13", "close": 1.9753923, "volume": 55640.0}, {"date": "2007-06-14", "close": 1.99948245, "volume": 72941.0}, {"date": "2007-06-15", "close": 2.0717529, "volume": 42463.0}, {"date": "2007-06-18", "close": 2.409015, "volume": 83419.0}, {"date": "2007-06-19", "close": 2.28856425, "volume": 64808.0}, {"date": "2007-06-20", "close": 2.3608347, "volume": 96928.0}, {"date": "2007-06-21", "close": 2.3608347, "volume": 44209.0}, {"date": "2007-06-22", "close": 2.19220365, "volume": 120638.0}, {"date": "2007-06-25", "close": 2.1199332, "volume": 27630.0}, {"date": "2007-06-26", "close": 2.0235726, "volume": 104406.0}, {"date": "2007-06-27", "close": 1.927212, "volume": 70774.0}, {"date": "2007-06-28", "close": 1.99948245, "volume": 65801.0}, {"date": "2007-06-29", "close": 2.09584305, "volume": 44956.0}, {"date": "2007-07-02", "close": 2.0717529, "volume": 34143.0}, {"date": "2007-07-03", "close": 2.04766275, "volume": 19965.0}, {"date": "2007-07-04", "close": 2.19220365, "volume": 66935.0}, {"date": "2007-07-05", "close": 2.19220365, "volume": 27753.0}, {"date": "2007-07-06", "close": 2.14402335, "volume": 6227.0}, {"date": "2007-07-09", "close": 2.0235726, "volume": 18939.0}, {"date": "2007-07-10", "close": 1.90312185, "volume": 65445.0}, {"date": "2007-07-11", "close": 1.85494155, "volume": 35909.0}, {"date": "2007-07-12", "close": 2.0235726, "volume": 64720.0}, {"date": "2007-07-13", "close": 1.9753923, "volume": 24570.0}, {"date": "2007-07-16", "close": 1.927212, "volume": 16148.0}, {"date": "2007-07-17", "close": 1.927212, "volume": 28772.0}, {"date": "2007-07-18", "close": 1.8790317, "volume": 31209.0}, {"date": "2007-07-19", "close": 1.7344908, "volume": 61508.0}, {"date": "2007-07-20", "close": 1.7344908, "volume": 33945.0}, {"date": "2007-07-23", "close": 1.71040065, "volume": 11903.0}, {"date": "2007-07-24", "close": 1.7344908, "volume": 28279.0}, {"date": "2007-07-25", "close": 1.56585975, "volume": 67725.0}, {"date": "2007-07-26", "close": 1.75858095, "volume": 44832.0}, {"date": "2007-07-27", "close": 1.6381302, "volume": 38282.0}, {"date": "2007-07-30", "close": 1.51767945, "volume": 120002.0}, {"date": "2007-07-31", "close": 1.5417696, "volume": 30356.0}, {"date": "2007-08-01", "close": 1.46949915, "volume": 61400.0}, {"date": "2007-08-02", "close": 1.42131885, "volume": 59182.0}, {"date": "2007-08-03", "close": 1.56585975, "volume": 32494.0}, {"date": "2007-08-06", "close": 1.3008681, "volume": 19019.0}, {"date": "2007-08-07", "close": 1.3972287, "volume": 19199.0}, {"date": "2007-08-08", "close": 1.32495825, "volume": 17870.0}, {"date": "2007-08-09", "close": 1.37313855, "volume": 10710.0}, {"date": "2007-08-10", "close": 1.5899499, "volume": 106911.0}, {"date": "2007-08-13", "close": 1.445409, "volume": 16587.0}, {"date": "2007-08-14", "close": 1.3490484, "volume": 27916.0}, {"date": "2007-08-15", "close": 1.03587645, "volume": 99392.0}, {"date": "2007-08-16", "close": 0.98769615, "volume": 136116.0}, {"date": "2007-08-17", "close": 1.1081469, "volume": 31652.0}, {"date": "2007-08-20", "close": 1.2526878, "volume": 56857.0}, {"date": "2007-08-21", "close": 1.08405675, "volume": 20755.0}, {"date": "2007-08-22", "close": 1.1081469, "volume": 25529.0}, {"date": "2007-08-23", "close": 1.13223705, "volume": 18887.0}, {"date": "2007-08-24", "close": 1.1081469, "volume": 25446.0}, {"date": "2007-08-27", "close": 1.1081469, "volume": 17642.0}, {"date": "2007-08-28", "close": 1.1081469, "volume": 47011.0}, {"date": "2007-08-29", "close": 1.0599666, "volume": 45600.0}, {"date": "2007-08-30", "close": 1.08405675, "volume": 30199.0}, {"date": "2007-08-31", "close": 0.963606, "volume": 48775.0}, {"date": "2007-09-03", "close": 1.0117863, "volume": 17761.0}, {"date": "2007-09-04", "close": 1.0599666, "volume": 10599.0}, {"date": "2007-09-06", "close": 1.0599666, "volume": 17554.0}, {"date": "2007-09-07", "close": 1.03587645, "volume": 23038.0}, {"date": "2007-09-10", "close": 1.0117863, "volume": 8406.0}, {"date": "2007-09-11", "close": 1.0117863, "volume": 6998.0}, {"date": "2007-09-12", "close": 1.03587645, "volume": 24906.0}, {"date": "2007-09-13", "close": 1.03587645, "volume": 623.0}, {"date": "2007-09-14", "close": 1.0117863, "volume": 6227.0}, {"date": "2007-09-17", "close": 1.03587645, "volume": 15442.0}, {"date": "2007-09-18", "close": 0.98769615, "volume": 13491.0}, {"date": "2007-09-19", "close": 0.98769615, "volume": 18841.0}, {"date": "2007-09-20", "close": 1.03587645, "volume": 12059.0}, {"date": "2007-09-21", "close": 1.0117863, "volume": 10772.0}, {"date": "2007-09-24", "close": 0.963606, "volume": 38710.0}, {"date": "2007-09-25", "close": 1.03587645, "volume": 28912.0}, {"date": "2007-09-26", "close": 0.98769615, "volume": 16553.0}, {"date": "2007-09-27", "close": 1.0117863, "volume": 6990.0}, {"date": "2007-09-28", "close": 1.08405675, "volume": 46907.0}, {"date": "2007-10-01", "close": 1.0599666, "volume": 11312.0}, {"date": "2007-10-02", "close": 1.2526878, "volume": 122835.0}, {"date": "2007-10-03", "close": 1.2526878, "volume": 21827.0}, {"date": "2007-10-04", "close": 1.2045075, "volume": 52199.0}, {"date": "2007-10-05", "close": 1.37313855, "volume": 9466.0}, {"date": "2007-10-08", "close": 1.37313855, "volume": 45710.0}, {"date": "2007-10-09", "close": 1.3008681, "volume": 22935.0}, {"date": "2007-10-10", "close": 1.3490484, "volume": 7048.0}, {"date": "2007-10-11", "close": 1.3490484, "volume": 65965.0}, {"date": "2007-10-12", "close": 1.3490484, "volume": 23980.0}, {"date": "2007-10-15", "close": 1.2045075, "volume": 60606.0}, {"date": "2007-10-16", "close": 1.27677795, "volume": 3113.0}, {"date": "2007-10-17", "close": 1.22859765, "volume": 16584.0}, {"date": "2007-10-18", "close": 1.3008681, "volume": 61519.0}, {"date": "2007-10-19", "close": 1.27677795, "volume": 42943.0}, {"date": "2007-10-22", "close": 1.2526878, "volume": 38014.0}, {"date": "2007-10-23", "close": 1.18041735, "volume": 24051.0}, {"date": "2007-10-24", "close": 1.0599666, "volume": 29394.0}, {"date": "2007-10-25", "close": 1.2045075, "volume": 23869.0}, {"date": "2007-10-26", "close": 1.1081469, "volume": 17019.0}, {"date": "2007-10-29", "close": 1.18041735, "volume": 15048.0}, {"date": "2007-10-30", "close": 1.18041735, "volume": 12250.0}, {"date": "2007-10-31", "close": 1.1563272, "volume": 16189.0}, {"date": "2007-11-01", "close": 1.2045075, "volume": 30091.0}, {"date": "2007-11-02", "close": 1.1081469, "volume": 10378.0}, {"date": "2007-11-05", "close": 1.13223705, "volume": 4957.0}, {"date": "2007-11-06", "close": 1.08405675, "volume": 32854.0}, {"date": "2007-11-07", "close": 1.0599666, "volume": 11564.0}, {"date": "2007-11-08", "close": 1.0599666, "volume": 4651.0}, {"date": "2007-11-09", "close": 1.13223705, "volume": 10378.0}, {"date": "2007-11-12", "close": 1.13223705, "volume": 24711.0}, {"date": "2007-11-13", "close": 1.0599666, "volume": 30776.0}, {"date": "2007-11-14", "close": 1.18041735, "volume": 16513.0}, {"date": "2007-11-15", "close": 1.0599666, "volume": 5189.0}, {"date": "2007-11-16", "close": 1.1081469, "volume": 9731.0}, {"date": "2007-11-19", "close": 1.1081469, "volume": 22208.0}, {"date": "2007-11-20", "close": 1.08405675, "volume": 23234.0}, {"date": "2007-11-21", "close": 1.08405675, "volume": 15982.0}, {"date": "2007-11-22", "close": 1.0599666, "volume": 28642.0}, {"date": "2007-11-23", "close": 1.0599666, "volume": 18119.0}, {"date": "2007-11-27", "close": 1.0599666, "volume": 22831.0}, {"date": "2007-11-28", "close": 0.98769615, "volume": 8124.0}, {"date": "2007-11-29", "close": 0.98769615, "volume": 4151.0}, {"date": "2007-12-03", "close": 1.0599666, "volume": 11577.0}, {"date": "2007-12-04", "close": 1.0599666, "volume": 4151.0}, {"date": "2007-12-05", "close": 1.0599666, "volume": 17102.0}, {"date": "2007-12-06", "close": 1.0117863, "volume": 1453.0}, {"date": "2007-12-07", "close": 1.0117863, "volume": 18386.0}, {"date": "2007-12-10", "close": 1.0117863, "volume": 15816.0}, {"date": "2007-12-11", "close": 0.98769615, "volume": 3056.0}, {"date": "2007-12-13", "close": 0.963606, "volume": 32468.0}, {"date": "2007-12-14", "close": 0.9154257, "volume": 19614.0}, {"date": "2007-12-17", "close": 0.8190651, "volume": 57604.0}, {"date": "2007-12-18", "close": 0.79497495, "volume": 24505.0}, {"date": "2007-12-19", "close": 0.8190651, "volume": 62951.0}, {"date": "2007-12-20", "close": 0.9154257, "volume": 25477.0}, {"date": "2007-12-21", "close": 0.9154257, "volume": 6642.0}, {"date": "2007-12-28", "close": 0.84315525, "volume": 15774.0}, {"date": "2007-12-31", "close": 0.84315525, "volume": 1660.0}, {"date": "2008-01-02", "close": 0.8190651, "volume": 6376.0}, {"date": "2008-01-04", "close": 0.8190651, "volume": 7679.0}, {"date": "2008-01-07", "close": 0.8672454, "volume": 1038.0}, {"date": "2008-01-08", "close": 0.84315525, "volume": 15549.0}, {"date": "2008-01-09", "close": 0.84315525, "volume": 8302.0}, {"date": "2008-01-10", "close": 0.84315525, "volume": 492.0}, {"date": "2008-01-11", "close": 0.84315525, "volume": 3659.0}, {"date": "2008-01-14", "close": 0.84315525, "volume": 25166.0}, {"date": "2008-01-15", "close": 0.7708848, "volume": 22001.0}, {"date": "2008-01-16", "close": 0.74679465, "volume": 11727.0}, {"date": "2008-01-17", "close": 0.7708848, "volume": 60208.0}, {"date": "2008-01-18", "close": 0.7708848, "volume": 32524.0}, {"date": "2008-01-21", "close": 0.8190651, "volume": 11536.0}, {"date": "2008-01-22", "close": 0.60225375, "volume": 93032.0}, {"date": "2008-01-23", "close": 0.65043405, "volume": 17973.0}, {"date": "2008-01-24", "close": 0.7227045, "volume": 13081.0}, {"date": "2008-01-25", "close": 0.7708848, "volume": 28025.0}, {"date": "2008-01-29", "close": 0.7708848, "volume": 374.0}, {"date": "2008-01-30", "close": 0.8672454, "volume": 9547.0}, {"date": "2008-01-31", "close": 0.7708848, "volume": 2076.0}, {"date": "2008-02-01", "close": 0.8672454, "volume": 5812.0}, {"date": "2008-02-04", "close": 0.8190651, "volume": 9755.0}, {"date": "2008-02-05", "close": 0.84315525, "volume": 49792.0}, {"date": "2008-02-06", "close": 0.7708848, "volume": 19718.0}, {"date": "2008-02-07", "close": 0.79497495, "volume": 10074.0}, {"date": "2008-02-08", "close": 0.8672454, "volume": 2076.0}, {"date": "2008-02-11", "close": 0.8190651, "volume": 6642.0}, {"date": "2008-02-13", "close": 0.8190651, "volume": 29265.0}, {"date": "2008-02-14", "close": 0.8672454, "volume": 1868.0}, {"date": "2008-02-15", "close": 0.89133555, "volume": 11000.0}, {"date": "2008-02-18", "close": 0.8672454, "volume": 9058.0}, {"date": "2008-02-19", "close": 0.93951585, "volume": 21793.0}, {"date": "2008-02-20", "close": 0.84315525, "volume": 6355.0}, {"date": "2008-02-21", "close": 0.84315525, "volume": 442.0}, {"date": "2008-02-22", "close": 0.93951585, "volume": 11596.0}, {"date": "2008-02-26", "close": 0.9154257, "volume": 5396.0}, {"date": "2008-02-27", "close": 0.9154257, "volume": 8302.0}, {"date": "2008-02-29", "close": 0.84315525, "volume": 6342.0}, {"date": "2008-03-03", "close": 0.79497495, "volume": 21378.0}, {"date": "2008-03-04", "close": 0.7227045, "volume": 3840.0}, {"date": "2008-03-05", "close": 0.6745242, "volume": 22104.0}, {"date": "2008-03-06", "close": 0.69861435, "volume": 145.0}, {"date": "2008-03-07", "close": 0.6745242, "volume": 12785.0}, {"date": "2008-03-10", "close": 0.60225375, "volume": 31839.0}, {"date": "2008-03-11", "close": 0.60225375, "volume": 1038.0}, {"date": "2008-03-12", "close": 0.6745242, "volume": 18099.0}, {"date": "2008-03-14", "close": 0.6745242, "volume": 13906.0}, {"date": "2008-03-17", "close": 0.6745242, "volume": 7264.0}, {"date": "2008-03-18", "close": 0.6745242, "volume": 1660.0}, {"date": "2008-03-19", "close": 0.6745242, "volume": 848.0}, {"date": "2008-03-20", "close": 0.7708848, "volume": 21869.0}, {"date": "2008-03-25", "close": 0.7227045, "volume": 12823.0}, {"date": "2008-03-26", "close": 0.79497495, "volume": 34848.0}, {"date": "2008-03-27", "close": 0.8672454, "volume": 42310.0}, {"date": "2008-03-28", "close": 0.8190651, "volume": 16277.0}, {"date": "2008-03-31", "close": 0.8672454, "volume": 1535.0}, {"date": "2008-04-01", "close": 0.93951585, "volume": 21098.0}, {"date": "2008-04-02", "close": 0.9154257, "volume": 7628.0}, {"date": "2008-04-03", "close": 0.84315525, "volume": 5293.0}, {"date": "2008-04-04", "close": 0.8672454, "volume": 10523.0}, {"date": "2008-04-07", "close": 0.9154257, "volume": 67864.0}, {"date": "2008-04-08", "close": 0.9154257, "volume": 1038.0}, {"date": "2008-04-09", "close": 0.9154257, "volume": 3738.0}, {"date": "2008-04-10", "close": 0.89133555, "volume": 14529.0}, {"date": "2008-04-11", "close": 0.89133555, "volume": 6569.0}, {"date": "2008-04-14", "close": 0.89133555, "volume": 3321.0}, {"date": "2008-04-15", "close": 0.79497495, "volume": 7797.0}, {"date": "2008-04-16", "close": 0.79497495, "volume": 3528.0}, {"date": "2008-04-17", "close": 0.84315525, "volume": 7931.0}, {"date": "2008-04-18", "close": 0.8190651, "volume": 15938.0}, {"date": "2008-04-21", "close": 0.79497495, "volume": 23440.0}, {"date": "2008-04-22", "close": 0.79497495, "volume": 1038.0}, {"date": "2008-04-23", "close": 0.7708848, "volume": 4151.0}, {"date": "2008-04-24", "close": 0.7708848, "volume": 90063.0}, {"date": "2008-04-28", "close": 0.7227045, "volume": 32793.0}, {"date": "2008-04-29", "close": 0.7227045, "volume": 9340.0}, {"date": "2008-04-30", "close": 0.65043405, "volume": 6227.0}, {"date": "2008-05-02", "close": 0.74679465, "volume": 19026.0}, {"date": "2008-05-05", "close": 0.69861435, "volume": 9755.0}, {"date": "2008-05-06", "close": 0.6745242, "volume": 7543.0}, {"date": "2008-05-07", "close": 0.6745242, "volume": 2802.0}, {"date": "2008-05-08", "close": 0.7227045, "volume": 1245.0}, {"date": "2008-05-09", "close": 0.6745242, "volume": 4151.0}, {"date": "2008-05-12", "close": 0.69861435, "volume": 4151.0}, {"date": "2008-05-13", "close": 0.69861435, "volume": 18161.0}, {"date": "2008-05-14", "close": 0.7227045, "volume": 22073.0}, {"date": "2008-05-15", "close": 0.6745242, "volume": 22428.0}, {"date": "2008-05-16", "close": 0.6745242, "volume": 1038.0}, {"date": "2008-05-19", "close": 0.6745242, "volume": 34018.0}, {"date": "2008-05-20", "close": 0.6745242, "volume": 9568.0}, {"date": "2008-05-21", "close": 0.65043405, "volume": 27169.0}, {"date": "2008-05-22", "close": 0.6263439, "volume": 28547.0}, {"date": "2008-05-23", "close": 0.6745242, "volume": 34267.0}, {"date": "2008-05-26", "close": 0.65043405, "volume": 27667.0}, {"date": "2008-05-27", "close": 0.6263439, "volume": 8821.0}, {"date": "2008-05-28", "close": 0.6745242, "volume": 3736.0}, {"date": "2008-05-29", "close": 0.65043405, "volume": 27264.0}, {"date": "2008-05-30", "close": 0.65043405, "volume": 44148.0}, {"date": "2008-06-02", "close": 0.65043405, "volume": 25662.0}, {"date": "2008-06-03", "close": 0.69861435, "volume": 23291.0}, {"date": "2008-06-04", "close": 0.6263439, "volume": 8302.0}, {"date": "2008-06-05", "close": 0.6263439, "volume": 6434.0}, {"date": "2008-06-06", "close": 0.65043405, "volume": 45039.0}, {"date": "2008-06-10", "close": 0.60225375, "volume": 23514.0}, {"date": "2008-06-11", "close": 0.60225375, "volume": 20340.0}, {"date": "2008-06-12", "close": 0.60225375, "volume": 11623.0}, {"date": "2008-06-13", "close": 0.5781636, "volume": 36430.0}, {"date": "2008-06-16", "close": 0.5781636, "volume": 22727.0}, {"date": "2008-06-17", "close": 0.55407345, "volume": 31341.0}, {"date": "2008-06-18", "close": 0.55407345, "volume": 22208.0}, {"date": "2008-06-19", "close": 0.5299833, "volume": 99314.0}, {"date": "2008-06-20", "close": 0.481803, "volume": 17767.0}, {"date": "2008-06-23", "close": 0.46253088, "volume": 54112.0}, {"date": "2008-06-24", "close": 0.46734891, "volume": 58445.0}, {"date": "2008-06-25", "close": 0.43844073, "volume": 68733.0}, {"date": "2008-06-26", "close": 0.45771285, "volume": 38883.0}, {"date": "2008-06-27", "close": 0.481803, "volume": 74304.0}, {"date": "2008-06-30", "close": 0.4336227, "volume": 150384.0}, {"date": "2008-07-01", "close": 0.4336227, "volume": 5189.0}, {"date": "2008-07-03", "close": 0.42398664, "volume": 13020.0}, {"date": "2008-07-04", "close": 0.42398664, "volume": 29847.0}, {"date": "2008-07-07", "close": 0.42398664, "volume": 2491.0}, {"date": "2008-07-08", "close": 0.55407345, "volume": 830.0}, {"date": "2008-07-09", "close": 0.45771285, "volume": 10212.0}, {"date": "2008-07-10", "close": 0.43844073, "volume": 22727.0}, {"date": "2008-07-11", "close": 0.4336227, "volume": 4151.0}, {"date": "2008-07-14", "close": 0.44325876, "volume": 8302.0}, {"date": "2008-07-15", "close": 0.45289482, "volume": 1245.0}, {"date": "2008-07-17", "close": 0.4336227, "volume": 13906.0}, {"date": "2008-07-18", "close": 0.43844073, "volume": 5604.0}, {"date": "2008-07-21", "close": 0.40953255, "volume": 37599.0}, {"date": "2008-07-22", "close": 0.41435058, "volume": 3455.0}, {"date": "2008-07-23", "close": 0.4336227, "volume": 1038.0}, {"date": "2008-07-25", "close": 0.40953255, "volume": 4437.0}, {"date": "2008-07-28", "close": 0.40953255, "volume": 2076.0}, {"date": "2008-07-30", "close": 0.3854424, "volume": 71669.0}, {"date": "2008-07-31", "close": 0.3854424, "volume": 2491.0}, {"date": "2008-08-01", "close": 0.36135225, "volume": 8198.0}, {"date": "2008-08-04", "close": 0.36135225, "volume": 14979.0}, {"date": "2008-08-06", "close": 0.37580634, "volume": 8856.0}, {"date": "2008-08-08", "close": 0.3372621, "volume": 11595.0}, {"date": "2008-08-11", "close": 0.36135225, "volume": 2698.0}, {"date": "2008-08-12", "close": 0.40953255, "volume": 23869.0}, {"date": "2008-08-13", "close": 0.40953255, "volume": 156.0}, {"date": "2008-08-15", "close": 0.46734891, "volume": 43586.0}, {"date": "2008-08-18", "close": 0.46253088, "volume": 2076.0}, {"date": "2008-08-19", "close": 0.39507846, "volume": 15546.0}, {"date": "2008-08-20", "close": 0.39507846, "volume": 976.0}, {"date": "2008-08-25", "close": 0.4336227, "volume": 3113.0}, {"date": "2008-08-27", "close": 0.40953255, "volume": 20755.0}, {"date": "2008-08-28", "close": 0.3854424, "volume": 8302.0}, {"date": "2008-08-29", "close": 0.31798998, "volume": 98173.0}, {"date": "2008-09-01", "close": 0.2890818, "volume": 4151.0}, {"date": "2008-09-03", "close": 0.32762604, "volume": 346.0}, {"date": "2008-09-04", "close": 0.31317195, "volume": 10551.0}, {"date": "2008-09-05", "close": 0.26980968, "volume": 35803.0}, {"date": "2008-09-08", "close": 0.29389983, "volume": 13553.0}, {"date": "2008-09-10", "close": 0.26980968, "volume": 20755.0}, {"date": "2008-09-11", "close": 0.2409015, "volume": 30926.0}, {"date": "2008-09-15", "close": 0.24571953, "volume": 2076.0}, {"date": "2008-09-16", "close": 0.1927212, "volume": 35106.0}, {"date": "2008-09-17", "close": 0.19753923, "volume": 7887.0}, {"date": "2008-09-18", "close": 0.18308514, "volume": 20519.0}, {"date": "2008-09-23", "close": 0.20235726, "volume": 6538.0}, {"date": "2008-09-25", "close": 0.20717529, "volume": 6227.0}, {"date": "2008-09-26", "close": 0.21681135, "volume": 51888.0}, {"date": "2008-09-29", "close": 0.21681135, "volume": 5133.0}, {"date": "2008-09-30", "close": 0.21681135, "volume": 4981.0}, {"date": "2008-10-01", "close": 0.21681135, "volume": 20755.0}, {"date": "2008-10-02", "close": 0.21681135, "volume": 20133.0}, {"date": "2008-10-03", "close": 0.21681135, "volume": 2643.0}, {"date": "2008-10-06", "close": 0.21681135, "volume": 7942.0}, {"date": "2008-10-07", "close": 0.1927212, "volume": 18202.0}, {"date": "2008-10-08", "close": 0.16863105, "volume": 67663.0}, {"date": "2008-10-09", "close": 0.16863105, "volume": 4386.0}, {"date": "2008-10-10", "close": 0.17344908, "volume": 29090.0}, {"date": "2008-10-13", "close": 0.18308514, "volume": 24906.0}, {"date": "2008-10-16", "close": 0.1927212, "volume": 32171.0}, {"date": "2008-10-17", "close": 0.18790317, "volume": 5884.0}, {"date": "2008-10-20", "close": 0.16863105, "volume": 11208.0}, {"date": "2008-10-21", "close": 0.16863105, "volume": 10378.0}, {"date": "2008-10-24", "close": 0.1445409, "volume": 5189.0}, {"date": "2008-10-27", "close": 0.1445409, "volume": 5396.0}, {"date": "2008-10-28", "close": 0.13490484, "volume": 4151.0}, {"date": "2008-10-30", "close": 0.15899499, "volume": 4151.0}, {"date": "2008-10-31", "close": 0.21681135, "volume": 37121.0}, {"date": "2008-11-05", "close": 0.2409015, "volume": 5604.0}, {"date": "2008-11-06", "close": 0.19753923, "volume": 10378.0}, {"date": "2008-11-12", "close": 0.23608347, "volume": 830.0}, {"date": "2008-11-13", "close": 0.17344908, "volume": 26982.0}, {"date": "2008-11-14", "close": 0.15899499, "volume": 17048.0}, {"date": "2008-11-18", "close": 0.15899499, "volume": 3113.0}, {"date": "2008-11-24", "close": 0.1927212, "volume": 20029.0}, {"date": "2008-11-26", "close": 0.22162938, "volume": 3113.0}, {"date": "2008-11-27", "close": 0.22162938, "volume": 4670.0}, {"date": "2008-11-28", "close": 0.22162938, "volume": 4566.0}, {"date": "2008-12-02", "close": 0.1927212, "volume": 726.0}, {"date": "2008-12-11", "close": 0.13490484, "volume": 1972.0}, {"date": "2008-12-12", "close": 0.1445409, "volume": 8302.0}, {"date": "2008-12-17", "close": 0.13490484, "volume": 1245.0}, {"date": "2008-12-22", "close": 0.13490484, "volume": 5604.0}, {"date": "2009-01-02", "close": 0.1445409, "volume": 3736.0}, {"date": "2009-01-06", "close": 0.1927212, "volume": 13491.0}, {"date": "2009-01-07", "close": 0.21681135, "volume": 10689.0}, {"date": "2009-01-09", "close": 0.21681135, "volume": 1204.0}, {"date": "2009-01-12", "close": 0.18308514, "volume": 4151.0}, {"date": "2009-01-16", "close": 0.18308514, "volume": 3736.0}, {"date": "2009-01-19", "close": 0.15417696, "volume": 5189.0}, {"date": "2009-01-20", "close": 0.15417696, "volume": 2076.0}, {"date": "2009-01-23", "close": 0.16863105, "volume": 4151.0}, {"date": "2009-01-27", "close": 0.15417696, "volume": 6393.0}, {"date": "2009-01-28", "close": 0.15417696, "volume": 1245.0}, {"date": "2009-01-29", "close": 0.14935893, "volume": 6642.0}, {"date": "2009-02-04", "close": 0.16381302, "volume": 19448.0}, {"date": "2009-02-09", "close": 0.1927212, "volume": 3736.0}, {"date": "2009-02-10", "close": 0.18308514, "volume": 2076.0}, {"date": "2009-02-13", "close": 0.15899499, "volume": 1349.0}, {"date": "2009-02-16", "close": 0.15899499, "volume": 3840.0}, {"date": "2009-02-25", "close": 0.16863105, "volume": 13803.0}, {"date": "2009-02-26", "close": 0.16863105, "volume": 6952.0}, {"date": "2009-02-27", "close": 0.16863105, "volume": 3426.0}, {"date": "2009-03-02", "close": 0.15899499, "volume": 11208.0}, {"date": "2009-03-03", "close": 0.15899499, "volume": 6455.0}, {"date": "2009-03-05", "close": 0.16863105, "volume": 16.0}, {"date": "2009-03-10", "close": 0.12045075, "volume": 35762.0}, {"date": "2009-03-11", "close": 0.1445409, "volume": 4151.0}, {"date": "2009-03-16", "close": 0.12045075, "volume": 2076.0}, {"date": "2009-03-17", "close": 0.12045075, "volume": 2076.0}, {"date": "2009-03-18", "close": 0.12045075, "volume": 3736.0}, {"date": "2009-03-25", "close": 0.1445409, "volume": 21170.0}, {"date": "2009-03-27", "close": 0.15417696, "volume": 3362.0}, {"date": "2009-03-30", "close": 0.18790317, "volume": 127823.0}, {"date": "2009-03-31", "close": 0.18308514, "volume": 11602.0}, {"date": "2009-04-01", "close": 0.20235726, "volume": 23454.0}, {"date": "2009-04-02", "close": 0.20717529, "volume": 8385.0}, {"date": "2009-04-03", "close": 0.2890818, "volume": 82606.0}, {"date": "2009-04-06", "close": 0.3854424, "volume": 52257.0}, {"date": "2009-04-07", "close": 0.34689816, "volume": 9330.0}, {"date": "2009-04-14", "close": 0.35171619, "volume": 2076.0}, {"date": "2009-04-22", "close": 0.29871786, "volume": 706.0}, {"date": "2009-04-23", "close": 0.29389983, "volume": 6227.0}, {"date": "2009-04-24", "close": 0.29871786, "volume": 3528.0}, {"date": "2009-04-27", "close": 0.2409015, "volume": 39435.0}, {"date": "2009-04-29", "close": 0.21681135, "volume": 4774.0}, {"date": "2009-05-01", "close": 0.21681135, "volume": 19718.0}, {"date": "2009-05-04", "close": 0.21681135, "volume": 9340.0}, {"date": "2009-05-05", "close": 0.26499165, "volume": 14114.0}, {"date": "2009-05-06", "close": 0.26499165, "volume": 8925.0}, {"date": "2009-05-07", "close": 0.27462771, "volume": 33148.0}, {"date": "2009-05-12", "close": 0.24571953, "volume": 19510.0}, {"date": "2009-05-14", "close": 0.25053756, "volume": 1038.0}, {"date": "2009-05-19", "close": 0.27462771, "volume": 4345.0}, {"date": "2009-05-20", "close": 0.23608347, "volume": 63473.0}, {"date": "2009-05-21", "close": 0.23608347, "volume": 6902.0}, {"date": "2009-05-22", "close": 0.2409015, "volume": 8457.0}, {"date": "2009-05-25", "close": 0.23126544, "volume": 10378.0}, {"date": "2009-05-26", "close": 0.23608347, "volume": 2076.0}, {"date": "2009-05-27", "close": 0.24571953, "volume": 9340.0}, {"date": "2009-05-28", "close": 0.24571953, "volume": 2076.0}, {"date": "2009-05-29", "close": 0.2409015, "volume": 2076.0}, {"date": "2009-06-01", "close": 0.2409015, "volume": 10378.0}, {"date": "2009-06-03", "close": 0.24571953, "volume": 11415.0}, {"date": "2009-06-04", "close": 0.2890818, "volume": 36097.0}, {"date": "2009-06-05", "close": 0.27462771, "volume": 3736.0}, {"date": "2009-06-11", "close": 0.32762604, "volume": 70324.0}, {"date": "2009-06-12", "close": 0.31317195, "volume": 73446.0}, {"date": "2009-06-15", "close": 0.31798998, "volume": 4151.0}, {"date": "2009-06-16", "close": 0.31317195, "volume": 7161.0}, {"date": "2009-06-17", "close": 0.29871786, "volume": 31018.0}, {"date": "2009-06-18", "close": 0.24571953, "volume": 31268.0}, {"date": "2009-06-19", "close": 0.2409015, "volume": 50851.0}, {"date": "2009-06-22", "close": 0.2409015, "volume": 7472.0}, {"date": "2009-06-23", "close": 0.22644741, "volume": 19645.0}, {"date": "2009-06-24", "close": 0.21681135, "volume": 31133.0}, {"date": "2009-06-25", "close": 0.18790317, "volume": 87173.0}, {"date": "2009-06-26", "close": 0.18308514, "volume": 38501.0}, {"date": "2009-06-29", "close": 0.15899499, "volume": 111417.0}, {"date": "2009-06-30", "close": 0.16381302, "volume": 42196.0}, {"date": "2009-07-01", "close": 0.21681135, "volume": 26567.0}, {"date": "2009-07-02", "close": 0.2409015, "volume": 4151.0}, {"date": "2009-07-06", "close": 0.2409015, "volume": 17019.0}, {"date": "2009-07-07", "close": 0.2409015, "volume": 5189.0}, {"date": "2009-07-08", "close": 0.2409015, "volume": 8759.0}, {"date": "2009-07-09", "close": 0.36617028, "volume": 610950.0}, {"date": "2009-07-10", "close": 0.34689816, "volume": 50588.0}, {"date": "2009-07-13", "close": 0.37098831, "volume": 8350.0}, {"date": "2009-07-14", "close": 0.35171619, "volume": 14349.0}, {"date": "2009-07-17", "close": 0.36135225, "volume": 9963.0}, {"date": "2009-07-20", "close": 0.32762604, "volume": 10689.0}, {"date": "2009-07-21", "close": 0.32762604, "volume": 20126.0}, {"date": "2009-07-23", "close": 0.35171619, "volume": 14386.0}, {"date": "2009-07-28", "close": 0.34689816, "volume": 22766.0}, {"date": "2009-07-29", "close": 0.34689816, "volume": 895.0}, {"date": "2009-07-31", "close": 0.34689816, "volume": 17096.0}, {"date": "2009-08-03", "close": 0.32762604, "volume": 12451.0}, {"date": "2009-08-04", "close": 0.31317195, "volume": 30962.0}, {"date": "2009-08-05", "close": 0.31317195, "volume": 3113.0}, {"date": "2009-08-07", "close": 0.31317195, "volume": 2283.0}, {"date": "2009-08-11", "close": 0.31317195, "volume": 3113.0}, {"date": "2009-08-12", "close": 0.36135225, "volume": 5691.0}, {"date": "2009-08-13", "close": 0.3372621, "volume": 2076.0}, {"date": "2009-08-14", "close": 0.36135225, "volume": 5974.0}, {"date": "2009-08-17", "close": 0.36135225, "volume": 6227.0}, {"date": "2009-08-19", "close": 0.36135225, "volume": 8302.0}, {"date": "2009-08-20", "close": 0.36617028, "volume": 26910.0}, {"date": "2009-08-21", "close": 0.34689816, "volume": 20065.0}, {"date": "2009-08-24", "close": 0.36617028, "volume": 35498.0}, {"date": "2009-08-25", "close": 0.34208013, "volume": 10674.0}, {"date": "2009-08-26", "close": 0.35171619, "volume": 35477.0}, {"date": "2009-08-27", "close": 0.35171619, "volume": 21158.0}, {"date": "2009-08-28", "close": 0.35171619, "volume": 8450.0}, {"date": "2009-08-31", "close": 0.34689816, "volume": 25986.0}, {"date": "2009-09-01", "close": 0.32762604, "volume": 4319.0}, {"date": "2009-09-02", "close": 0.31317195, "volume": 36322.0}, {"date": "2009-09-04", "close": 0.32762604, "volume": 13234.0}, {"date": "2009-09-07", "close": 0.31798998, "volume": 2283.0}, {"date": "2009-09-08", "close": 0.34208013, "volume": 31548.0}, {"date": "2009-09-09", "close": 0.34689816, "volume": 7826.0}, {"date": "2009-09-10", "close": 0.3372621, "volume": 22233.0}, {"date": "2009-09-11", "close": 0.3372621, "volume": 53694.0}, {"date": "2009-09-14", "close": 0.3372621, "volume": 25114.0}, {"date": "2009-09-15", "close": 0.3372621, "volume": 8302.0}, {"date": "2009-09-16", "close": 0.31798998, "volume": 53001.0}, {"date": "2009-09-17", "close": 0.31317195, "volume": 32690.0}, {"date": "2009-09-18", "close": 0.31798998, "volume": 12361.0}, {"date": "2009-09-21", "close": 0.31317195, "volume": 11923.0}, {"date": "2009-09-22", "close": 0.31317195, "volume": 15388.0}, {"date": "2009-09-23", "close": 0.31317195, "volume": 22831.0}, {"date": "2009-09-24", "close": 0.29389983, "volume": 62968.0}, {"date": "2009-09-25", "close": 0.26499165, "volume": 107098.0}, {"date": "2009-09-29", "close": 0.28426377, "volume": 17850.0}, {"date": "2009-09-30", "close": 0.28426377, "volume": 50643.0}, {"date": "2009-10-01", "close": 0.27944574, "volume": 31652.0}, {"date": "2009-10-02", "close": 0.26499165, "volume": 37611.0}, {"date": "2009-10-05", "close": 0.26499165, "volume": 40127.0}, {"date": "2009-10-06", "close": 0.27944574, "volume": 16604.0}, {"date": "2009-10-07", "close": 0.28426377, "volume": 1790.0}, {"date": "2009-10-08", "close": 0.2890818, "volume": 20755.0}, {"date": "2009-10-09", "close": 0.26980968, "volume": 7679.0}, {"date": "2009-10-12", "close": 0.26980968, "volume": 2491.0}, {"date": "2009-10-13", "close": 0.26980968, "volume": 1430.0}, {"date": "2009-10-14", "close": 0.26980968, "volume": 52822.0}, {"date": "2009-10-15", "close": 0.27462771, "volume": 5915.0}, {"date": "2009-10-16", "close": 0.2890818, "volume": 12341.0}, {"date": "2009-10-19", "close": 0.26980968, "volume": 28020.0}, {"date": "2009-10-20", "close": 0.27462771, "volume": 3425.0}, {"date": "2009-10-23", "close": 0.2890818, "volume": 24560.0}, {"date": "2009-10-26", "close": 0.27462771, "volume": 10378.0}, {"date": "2009-10-27", "close": 0.28426377, "volume": 33416.0}, {"date": "2009-10-28", "close": 0.27462771, "volume": 42203.0}, {"date": "2009-10-29", "close": 0.26980968, "volume": 16674.0}, {"date": "2009-10-30", "close": 0.26980968, "volume": 2076.0}, {"date": "2009-11-03", "close": 0.2890818, "volume": 1754.0}, {"date": "2009-11-05", "close": 0.26980968, "volume": 8821.0}, {"date": "2009-11-09", "close": 0.2890818, "volume": 4774.0}, {"date": "2009-11-11", "close": 0.27462771, "volume": 1557.0}, {"date": "2009-11-12", "close": 0.27462771, "volume": 11715.0}, {"date": "2009-11-16", "close": 0.27462771, "volume": 8164.0}, {"date": "2009-11-18", "close": 0.28426377, "volume": 4151.0}, {"date": "2009-11-19", "close": 0.2890818, "volume": 46066.0}, {"date": "2009-11-20", "close": 0.27462771, "volume": 10378.0}, {"date": "2009-11-24", "close": 0.27462771, "volume": 23038.0}, {"date": "2009-11-25", "close": 0.30835392, "volume": 355384.0}, {"date": "2009-11-26", "close": 0.30353589, "volume": 152822.0}, {"date": "2009-11-27", "close": 0.2890818, "volume": 73059.0}, {"date": "2009-11-30", "close": 0.30353589, "volume": 33918.0}, {"date": "2009-12-01", "close": 0.30353589, "volume": 11225.0}, {"date": "2009-12-02", "close": 0.30835392, "volume": 5085.0}, {"date": "2009-12-03", "close": 0.30835392, "volume": 12349.0}, {"date": "2009-12-04", "close": 0.29389983, "volume": 54852.0}, {"date": "2009-12-08", "close": 0.2890818, "volume": 39689.0}, {"date": "2009-12-09", "close": 0.30835392, "volume": 190864.0}, {"date": "2009-12-11", "close": 0.30353589, "volume": 2109.0}, {"date": "2009-12-15", "close": 0.26499165, "volume": 22416.0}, {"date": "2009-12-16", "close": 0.25053756, "volume": 103777.0}, {"date": "2009-12-21", "close": 0.25053756, "volume": 41511.0}, {"date": "2009-12-29", "close": 0.27462771, "volume": 5697.0}, {"date": "2009-12-30", "close": 0.27462771, "volume": 2605.0}, {"date": "2009-12-31", "close": 0.26980968, "volume": 9686.0}, {"date": "2010-01-04", "close": 0.25535559, "volume": 32491.0}, {"date": "2010-01-05", "close": 0.26980968, "volume": 15359.0}, {"date": "2010-01-08", "close": 0.25053756, "volume": 8579.0}, {"date": "2010-01-11", "close": 0.27462771, "volume": 17763.0}, {"date": "2010-01-12", "close": 0.25535559, "volume": 3165.0}, {"date": "2010-01-13", "close": 0.26980968, "volume": 4151.0}, {"date": "2010-01-15", "close": 0.25535559, "volume": 24906.0}, {"date": "2010-01-18", "close": 0.27462771, "volume": 57942.0}, {"date": "2010-01-20", "close": 0.26499165, "volume": 107513.0}, {"date": "2010-01-22", "close": 0.25535559, "volume": 20755.0}, {"date": "2010-01-25", "close": 0.25535559, "volume": 739.0}, {"date": "2010-01-27", "close": 0.24571953, "volume": 32740.0}, {"date": "2010-01-28", "close": 0.24571953, "volume": 1660.0}, {"date": "2010-01-29", "close": 0.20717529, "volume": 99887.0}, {"date": "2010-02-01", "close": 0.19753923, "volume": 33624.0}, {"date": "2010-02-02", "close": 0.20717529, "volume": 8302.0}, {"date": "2010-02-03", "close": 0.18790317, "volume": 10481.0}, {"date": "2010-02-04", "close": 0.1927212, "volume": 1038.0}, {"date": "2010-02-05", "close": 0.1927212, "volume": 44278.0}, {"date": "2010-02-08", "close": 0.17826711, "volume": 11073.0}, {"date": "2010-02-09", "close": 0.17344908, "volume": 10239.0}, {"date": "2010-02-10", "close": 0.16863105, "volume": 10447.0}, {"date": "2010-02-11", "close": 0.16863105, "volume": 6503.0}, {"date": "2010-02-16", "close": 0.18308514, "volume": 9340.0}, {"date": "2010-02-17", "close": 0.20235726, "volume": 4151.0}, {"date": "2010-02-18", "close": 0.20235726, "volume": 1384.0}, {"date": "2010-02-19", "close": 0.19753923, "volume": 2698.0}, {"date": "2010-02-22", "close": 0.19753923, "volume": 69.0}, {"date": "2010-03-01", "close": 0.21681135, "volume": 6227.0}, {"date": "2010-03-02", "close": 0.1927212, "volume": 20755.0}, {"date": "2010-03-03", "close": 0.18790317, "volume": 4151.0}, {"date": "2010-03-04", "close": 0.1927212, "volume": 4151.0}, {"date": "2010-03-05", "close": 0.20235726, "volume": 6227.0}, {"date": "2010-03-08", "close": 0.1927212, "volume": 11436.0}, {"date": "2010-03-09", "close": 0.18790317, "volume": 11007.0}, {"date": "2010-03-10", "close": 0.19753923, "volume": 18739.0}, {"date": "2010-03-12", "close": 0.17826711, "volume": 51888.0}, {"date": "2010-03-16", "close": 0.17826711, "volume": 6227.0}, {"date": "2010-03-17", "close": 0.18790317, "volume": 7956.0}, {"date": "2010-03-18", "close": 0.18308514, "volume": 4359.0}, {"date": "2010-03-19", "close": 0.1927212, "volume": 29353.0}, {"date": "2010-03-22", "close": 0.18308514, "volume": 1660.0}, {"date": "2010-03-23", "close": 0.18308514, "volume": 10378.0}, {"date": "2010-03-24", "close": 0.18308514, "volume": 24906.0}, {"date": "2010-03-26", "close": 0.18308514, "volume": 36322.0}, {"date": "2010-03-30", "close": 0.18308514, "volume": 26774.0}, {"date": "2010-03-31", "close": 0.18308514, "volume": 15774.0}, {"date": "2010-04-01", "close": 0.17826711, "volume": 955.0}, {"date": "2010-04-06", "close": 0.17344908, "volume": 44762.0}, {"date": "2010-04-08", "close": 0.17344908, "volume": 12453.0}, {"date": "2010-04-09", "close": 0.17344908, "volume": 106326.0}, {"date": "2010-04-12", "close": 0.16863105, "volume": 22548.0}, {"date": "2010-04-13", "close": 0.15899499, "volume": 41165.0}, {"date": "2010-04-14", "close": 0.14935893, "volume": 26982.0}, {"date": "2010-04-15", "close": 0.14935893, "volume": 4774.0}, {"date": "2010-04-16", "close": 0.1445409, "volume": 148719.0}, {"date": "2010-04-19", "close": 0.1445409, "volume": 21793.0}, {"date": "2010-04-22", "close": 0.14935893, "volume": 11000.0}, {"date": "2010-04-27", "close": 0.16863105, "volume": 35720.0}, {"date": "2010-04-30", "close": 0.16863105, "volume": 115607.0}, {"date": "2010-05-03", "close": 0.1445409, "volume": 111076.0}, {"date": "2010-05-04", "close": 0.1445409, "volume": 20437.0}, {"date": "2010-05-05", "close": 0.13490484, "volume": 10284.0}, {"date": "2010-05-07", "close": 0.14935893, "volume": 6227.0}, {"date": "2010-05-11", "close": 0.13490484, "volume": 12972.0}, {"date": "2010-05-13", "close": 0.13008681, "volume": 23130.0}, {"date": "2010-05-14", "close": 0.1445409, "volume": 18472.0}, {"date": "2010-05-18", "close": 0.1445409, "volume": 10378.0}, {"date": "2010-05-19", "close": 0.13008681, "volume": 66972.0}, {"date": "2010-05-21", "close": 0.10599666, "volume": 56316.0}, {"date": "2010-05-24", "close": 0.13972287, "volume": 40473.0}, {"date": "2010-05-31", "close": 0.13490484, "volume": 3632.0}, {"date": "2010-06-04", "close": 0.12045075, "volume": 1384.0}, {"date": "2010-06-07", "close": 0.11081469, "volume": 12453.0}, {"date": "2010-06-08", "close": 0.11563272, "volume": 25944.0}, {"date": "2010-06-09", "close": 0.10117863, "volume": 240313.0}, {"date": "2010-06-10", "close": 0.11563272, "volume": 4981.0}, {"date": "2010-06-15", "close": 0.10599666, "volume": 19718.0}, {"date": "2010-06-16", "close": 0.10117863, "volume": 13576.0}, {"date": "2010-06-17", "close": 0.09154257, "volume": 64084.0}, {"date": "2010-06-18", "close": 0.08190651, "volume": 88330.0}, {"date": "2010-06-21", "close": 0.08672454, "volume": 72247.0}, {"date": "2010-06-22", "close": 0.08672454, "volume": 46404.0}, {"date": "2010-06-23", "close": 0.08190651, "volume": 5072.0}, {"date": "2010-06-24", "close": 0.08672454, "volume": 6296.0}, {"date": "2010-06-25", "close": 0.07708848, "volume": 88963.0}, {"date": "2010-06-28", "close": 0.07708848, "volume": 74650.0}, {"date": "2010-06-29", "close": 0.07708848, "volume": 61175.0}, {"date": "2010-06-30", "close": 0.07708848, "volume": 136799.0}, {"date": "2010-07-05", "close": 0.07708848, "volume": 3736.0}, {"date": "2010-07-07", "close": 0.08190651, "volume": 4566.0}, {"date": "2010-07-12", "close": 0.0963606, "volume": 2594.0}, {"date": "2010-07-13", "close": 0.11081469, "volume": 20755.0}, {"date": "2010-07-14", "close": 0.11081469, "volume": 15556.0}, {"date": "2010-07-16", "close": 0.13008681, "volume": 77293.0}, {"date": "2010-07-21", "close": 0.13008681, "volume": 2076.0}, {"date": "2010-07-26", "close": 0.10599666, "volume": 35284.0}, {"date": "2010-07-27", "close": 0.11081469, "volume": 18912.0}, {"date": "2010-07-28", "close": 0.11081469, "volume": 1843.0}, {"date": "2010-07-30", "close": 0.10599666, "volume": 32749.0}, {"date": "2010-08-02", "close": 0.0963606, "volume": 57619.0}, {"date": "2010-08-03", "close": 0.10117863, "volume": 42422.0}, {"date": "2010-08-04", "close": 0.10117863, "volume": 433.0}, {"date": "2010-08-09", "close": 0.0963606, "volume": 10378.0}, {"date": "2010-08-18", "close": 0.10117863, "volume": 20755.0}, {"date": "2010-08-23", "close": 0.11563272, "volume": 32067.0}, {"date": "2010-08-24", "close": 0.11563272, "volume": 92880.0}, {"date": "2010-08-26", "close": 0.10117863, "volume": 4151.0}, {"date": "2010-08-30", "close": 0.10117863, "volume": 17642.0}, {"date": "2010-09-02", "close": 0.0963606, "volume": 122457.0}, {"date": "2010-09-03", "close": 0.09154257, "volume": 47748.0}, {"date": "2010-09-06", "close": 0.0963606, "volume": 15427.0}, {"date": "2010-09-08", "close": 0.0963606, "volume": 4151.0}, {"date": "2010-09-09", "close": 0.10117863, "volume": 20755.0}, {"date": "2010-09-13", "close": 0.10599666, "volume": 10378.0}, {"date": "2010-09-15", "close": 0.11563272, "volume": 18680.0}, {"date": "2010-09-16", "close": 0.13008681, "volume": 124893.0}, {"date": "2010-09-17", "close": 0.13008681, "volume": 77833.0}, {"date": "2010-09-20", "close": 0.13490484, "volume": 20050.0}, {"date": "2010-09-21", "close": 0.12045075, "volume": 4151.0}, {"date": "2010-09-23", "close": 0.11563272, "volume": 2076.0}, {"date": "2010-09-24", "close": 0.11563272, "volume": 25944.0}, {"date": "2010-09-27", "close": 0.13008681, "volume": 79386.0}, {"date": "2010-09-28", "close": 0.10599666, "volume": 4151.0}, {"date": "2010-10-01", "close": 0.12526878, "volume": 8302.0}, {"date": "2010-10-04", "close": 0.13008681, "volume": 3463.0}, {"date": "2010-10-05", "close": 0.12045075, "volume": 30234.0}, {"date": "2010-10-06", "close": 0.12045075, "volume": 23035.0}, {"date": "2010-10-12", "close": 0.28426377, "volume": 1442720.0}, {"date": "2010-10-13", "close": 0.24571953, "volume": 282021.0}, {"date": "2010-10-14", "close": 0.1927212, "volume": 230307.0}, {"date": "2010-10-15", "close": 0.22644741, "volume": 127012.0}, {"date": "2010-10-18", "close": 0.25535559, "volume": 149854.0}, {"date": "2010-10-19", "close": 0.25535559, "volume": 171232.0}, {"date": "2010-10-20", "close": 0.25535559, "volume": 41699.0}, {"date": "2010-10-21", "close": 0.25053756, "volume": 6227.0}, {"date": "2010-10-22", "close": 0.24571953, "volume": 35070.0}, {"date": "2010-10-25", "close": 0.25053756, "volume": 20755.0}, {"date": "2010-10-26", "close": 0.25053756, "volume": 122945.0}, {"date": "2010-10-27", "close": 0.25053756, "volume": 2422.0}, {"date": "2010-10-29", "close": 0.2409015, "volume": 4151.0}, {"date": "2010-11-01", "close": 0.2409015, "volume": 8717.0}, {"date": "2010-11-02", "close": 0.22644741, "volume": 3736.0}, {"date": "2010-11-03", "close": 0.1927212, "volume": 153590.0}, {"date": "2010-11-04", "close": 0.1927212, "volume": 8403.0}, {"date": "2010-11-05", "close": 0.1927212, "volume": 75804.0}, {"date": "2010-11-08", "close": 0.17826711, "volume": 135901.0}, {"date": "2010-11-09", "close": 0.20235726, "volume": 57502.0}, {"date": "2010-11-12", "close": 0.23608347, "volume": 39886.0}, {"date": "2010-11-15", "close": 0.21681135, "volume": 64388.0}, {"date": "2010-11-16", "close": 0.23608347, "volume": 8925.0}, {"date": "2010-11-17", "close": 0.23608347, "volume": 4151.0}, {"date": "2010-11-18", "close": 0.23608347, "volume": 29058.0}, {"date": "2010-11-19", "close": 0.22644741, "volume": 2076.0}, {"date": "2010-11-23", "close": 0.23608347, "volume": 12453.0}, {"date": "2010-11-24", "close": 0.2409015, "volume": 15359.0}, {"date": "2010-11-26", "close": 0.21199332, "volume": 90909.0}, {"date": "2010-11-30", "close": 0.21199332, "volume": 2076.0}, {"date": "2010-12-01", "close": 0.19753923, "volume": 2076.0}, {"date": "2010-12-02", "close": 0.19753923, "volume": 25489.0}, {"date": "2010-12-03", "close": 0.1927212, "volume": 126193.0}, {"date": "2010-12-06", "close": 0.19753923, "volume": 20755.0}, {"date": "2010-12-07", "close": 0.20235726, "volume": 16158.0}, {"date": "2010-12-08", "close": 0.19753923, "volume": 81233.0}, {"date": "2010-12-10", "close": 0.1927212, "volume": 8302.0}, {"date": "2010-12-13", "close": 0.18790317, "volume": 4151.0}, {"date": "2010-12-14", "close": 0.1927212, "volume": 7057.0}, {"date": "2010-12-17", "close": 0.1927212, "volume": 19199.0}, {"date": "2010-12-20", "close": 0.19753923, "volume": 80136.0}, {"date": "2010-12-21", "close": 0.19753923, "volume": 21765.0}, {"date": "2010-12-29", "close": 0.18308514, "volume": 87173.0}, {"date": "2010-12-30", "close": 0.18308514, "volume": 2076.0}, {"date": "2010-12-31", "close": 0.18308514, "volume": 1142.0}, {"date": "2011-01-04", "close": 0.20235726, "volume": 90380.0}, {"date": "2011-01-05", "close": 0.20717529, "volume": 7585.0}, {"date": "2011-01-06", "close": 0.20717529, "volume": 19397.0}, {"date": "2011-01-07", "close": 0.20235726, "volume": 22114.0}, {"date": "2011-01-11", "close": 0.19753923, "volume": 121522.0}, {"date": "2011-01-12", "close": 0.20235726, "volume": 19718.0}, {"date": "2011-01-14", "close": 0.1927212, "volume": 72644.0}, {"date": "2011-01-17", "close": 0.19753923, "volume": 3113.0}, {"date": "2011-01-18", "close": 0.1927212, "volume": 10378.0}, {"date": "2011-01-19", "close": 0.19753923, "volume": 16716.0}, {"date": "2011-01-20", "close": 0.1927212, "volume": 78133.0}, {"date": "2011-01-21", "close": 0.18790317, "volume": 20755.0}, {"date": "2011-01-24", "close": 0.18790317, "volume": 136639.0}, {"date": "2011-01-25", "close": 0.19753923, "volume": 15567.0}, {"date": "2011-01-27", "close": 0.1927212, "volume": 15774.0}, {"date": "2011-01-28", "close": 0.1927212, "volume": 21523.0}, {"date": "2011-01-31", "close": 0.18308514, "volume": 38726.0}, {"date": "2011-02-02", "close": 0.18308514, "volume": 88698.0}, {"date": "2011-02-03", "close": 0.17826711, "volume": 51888.0}, {"date": "2011-02-04", "close": 0.17826711, "volume": 12246.0}, {"date": "2011-02-07", "close": 0.17344908, "volume": 14529.0}, {"date": "2011-02-09", "close": 0.17344908, "volume": 72644.0}, {"date": "2011-02-10", "close": 0.1927212, "volume": 131490.0}, {"date": "2011-02-11", "close": 0.16381302, "volume": 142632.0}, {"date": "2011-02-14", "close": 0.16863105, "volume": 235390.0}, {"date": "2011-02-15", "close": 0.16381302, "volume": 221045.0}, {"date": "2011-02-16", "close": 0.16381302, "volume": 20558.0}, {"date": "2011-02-17", "close": 0.15899499, "volume": 82710.0}, {"date": "2011-02-18", "close": 0.15899499, "volume": 115338.0}, {"date": "2011-02-21", "close": 0.16863105, "volume": 105852.0}, {"date": "2011-02-22", "close": 0.17826711, "volume": 37360.0}, {"date": "2011-02-23", "close": 0.16381302, "volume": 8181.0}, {"date": "2011-02-24", "close": 0.16381302, "volume": 17882.0}, {"date": "2011-02-28", "close": 0.14935893, "volume": 277804.0}, {"date": "2011-03-01", "close": 0.1445409, "volume": 3321.0}, {"date": "2011-03-02", "close": 0.1445409, "volume": 30303.0}, {"date": "2011-03-03", "close": 0.1445409, "volume": 13076.0}, {"date": "2011-03-07", "close": 0.14935893, "volume": 3113.0}, {"date": "2011-03-08", "close": 0.16381302, "volume": 144418.0}, {"date": "2011-03-09", "close": 0.1445409, "volume": 17248.0}, {"date": "2011-03-10", "close": 0.1445409, "volume": 8994.0}, {"date": "2011-03-11", "close": 0.1445409, "volume": 10378.0}, {"date": "2011-03-14", "close": 0.13972287, "volume": 68778.0}, {"date": "2011-03-15", "close": 0.13008681, "volume": 51930.0}, {"date": "2011-03-16", "close": 0.13490484, "volume": 46094.0}, {"date": "2011-03-17", "close": 0.13490484, "volume": 29058.0}, {"date": "2011-03-18", "close": 0.14935893, "volume": 47737.0}, {"date": "2011-03-22", "close": 0.1445409, "volume": 4151.0}, {"date": "2011-03-23", "close": 0.1445409, "volume": 20755.0}, {"date": "2011-03-24", "close": 0.13972287, "volume": 52084.0}, {"date": "2011-03-25", "close": 0.13972287, "volume": 43379.0}, {"date": "2011-03-29", "close": 0.13972287, "volume": 63304.0}, {"date": "2011-03-31", "close": 0.13972287, "volume": 12868.0}, {"date": "2011-04-01", "close": 0.1445409, "volume": 12814.0}, {"date": "2011-04-04", "close": 0.13972287, "volume": 28020.0}, {"date": "2011-04-05", "close": 0.13972287, "volume": 7264.0}, {"date": "2011-04-06", "close": 0.13490484, "volume": 40544.0}, {"date": "2011-04-07", "close": 0.13972287, "volume": 120381.0}, {"date": "2011-04-08", "close": 0.13490484, "volume": 92118.0}, {"date": "2011-04-11", "close": 0.13490484, "volume": 8302.0}, {"date": "2011-04-13", "close": 0.13490484, "volume": 6227.0}, {"date": "2011-04-14", "close": 0.13972287, "volume": 146914.0}, {"date": "2011-04-15", "close": 0.13008681, "volume": 8302.0}, {"date": "2011-04-18", "close": 0.13972287, "volume": 8673.0}, {"date": "2011-04-21", "close": 0.14935893, "volume": 46492.0}, {"date": "2011-04-27", "close": 0.15417696, "volume": 25908.0}, {"date": "2011-04-28", "close": 0.1445409, "volume": 26636.0}, {"date": "2011-04-29", "close": 0.1445409, "volume": 16604.0}, {"date": "2011-05-02", "close": 0.13490484, "volume": 107191.0}, {"date": "2011-05-04", "close": 0.15417696, "volume": 63361.0}, {"date": "2011-05-05", "close": 0.14935893, "volume": 9132.0}, {"date": "2011-05-06", "close": 0.15417696, "volume": 39813.0}, {"date": "2011-05-10", "close": 0.15899499, "volume": 42133.0}, {"date": "2011-05-11", "close": 0.17344908, "volume": 8302.0}, {"date": "2011-05-12", "close": 0.15899499, "volume": 129721.0}, {"date": "2011-05-13", "close": 0.15899499, "volume": 3151.0}, {"date": "2011-05-16", "close": 0.15899499, "volume": 30888.0}, {"date": "2011-05-17", "close": 0.1445409, "volume": 12453.0}, {"date": "2011-05-18", "close": 0.15899499, "volume": 45882.0}, {"date": "2011-05-19", "close": 0.14935893, "volume": 13651.0}, {"date": "2011-05-20", "close": 0.16863105, "volume": 95374.0}, {"date": "2011-05-24", "close": 0.15899499, "volume": 7264.0}, {"date": "2011-05-25", "close": 0.14935893, "volume": 24906.0}, {"date": "2011-05-26", "close": 0.15899499, "volume": 40058.0}, {"date": "2011-05-27", "close": 0.1445409, "volume": 6227.0}, {"date": "2011-05-30", "close": 0.1445409, "volume": 14529.0}, {"date": "2011-05-31", "close": 0.16381302, "volume": 11415.0}, {"date": "2011-06-08", "close": 0.16381302, "volume": 61045.0}, {"date": "2011-06-09", "close": 0.16381302, "volume": 33876.0}, {"date": "2011-06-10", "close": 0.15899499, "volume": 22623.0}, {"date": "2011-06-14", "close": 0.14935893, "volume": 29597.0}, {"date": "2011-06-15", "close": 0.1445409, "volume": 47335.0}, {"date": "2011-06-16", "close": 0.1445409, "volume": 57879.0}, {"date": "2011-06-21", "close": 0.13490484, "volume": 19199.0}, {"date": "2011-06-22", "close": 0.13490484, "volume": 14944.0}, {"date": "2011-06-24", "close": 0.14541339, "volume": 4126.0}, {"date": "2011-06-27", "close": 0.116330712, "volume": 25720.0}, {"date": "2011-06-28", "close": 0.126024938, "volume": 20837.0}, {"date": "2011-06-29", "close": 0.121177825, "volume": 14350.0}, {"date": "2011-06-30", "close": 0.116330712, "volume": 73308.0}, {"date": "2011-07-01", "close": 0.116330712, "volume": 20631.0}, {"date": "2011-07-11", "close": 0.14541339, "volume": 28608.0}, {"date": "2011-07-13", "close": 0.135719164, "volume": 2476.0}, {"date": "2011-07-14", "close": 0.135719164, "volume": 17124.0}, {"date": "2011-07-18", "close": 0.126024938, "volume": 64595.0}, {"date": "2011-07-20", "close": 0.140566277, "volume": 169599.0}, {"date": "2011-07-22", "close": 0.130872051, "volume": 19667.0}, {"date": "2011-07-25", "close": 0.14541339, "volume": 10315.0}, {"date": "2011-07-26", "close": 0.135719164, "volume": 7221.0}, {"date": "2011-07-28", "close": 0.135719164, "volume": 12343.0}, {"date": "2011-08-01", "close": 0.135719164, "volume": 32013.0}, {"date": "2011-08-03", "close": 0.126024938, "volume": 22694.0}, {"date": "2011-08-05", "close": 0.111483599, "volume": 217360.0}, {"date": "2011-08-09", "close": 0.106636486, "volume": 81148.0}, {"date": "2011-08-10", "close": 0.116330712, "volume": 10315.0}, {"date": "2011-08-18", "close": 0.116330712, "volume": 4126.0}, {"date": "2011-08-24", "close": 0.116330712, "volume": 16505.0}, {"date": "2011-08-30", "close": 0.111483599, "volume": 88094.0}, {"date": "2011-08-31", "close": 0.111483599, "volume": 83142.0}, {"date": "2011-09-01", "close": 0.106636486, "volume": 19187.0}, {"date": "2011-09-06", "close": 0.09694226, "volume": 63337.0}, {"date": "2011-09-07", "close": 0.106636486, "volume": 72208.0}, {"date": "2011-09-09", "close": 0.106636486, "volume": 9078.0}, {"date": "2011-09-16", "close": 0.087248034, "volume": 9353.0}, {"date": "2011-09-19", "close": 0.087248034, "volume": 43091.0}, {"date": "2011-09-20", "close": 0.077553808, "volume": 4126.0}, {"date": "2011-09-22", "close": 0.077553808, "volume": 55084.0}, {"date": "2011-09-23", "close": 0.077553808, "volume": 11244.0}, {"date": "2011-09-26", "close": 0.072706695, "volume": 8527.0}, {"date": "2011-09-27", "close": 0.072706695, "volume": 17743.0}, {"date": "2011-09-29", "close": 0.072706695, "volume": 11911.0}, {"date": "2011-10-06", "close": 0.101789373, "volume": 61893.0}, {"date": "2011-10-10", "close": 0.101789373, "volume": 10315.0}, {"date": "2011-10-12", "close": 0.101789373, "volume": 9972.0}, {"date": "2011-10-13", "close": 0.101789373, "volume": 5777.0}, {"date": "2011-10-14", "close": 0.092095147, "volume": 11553.0}, {"date": "2011-10-17", "close": 0.092095147, "volume": 129981.0}, {"date": "2011-10-19", "close": 0.092095147, "volume": 10315.0}, {"date": "2011-10-20", "close": 0.092095147, "volume": 8555.0}, {"date": "2011-10-21", "close": 0.082400921, "volume": 8252.0}, {"date": "2011-10-28", "close": 0.082400921, "volume": 61893.0}, {"date": "2011-11-02", "close": 0.087248034, "volume": 5616.0}, {"date": "2011-11-03", "close": 0.092095147, "volume": 17811.0}, {"date": "2011-11-08", "close": 0.09694226, "volume": 3668.0}, {"date": "2011-11-14", "close": 0.092095147, "volume": 6950.0}, {"date": "2011-11-15", "close": 0.087248034, "volume": 2476.0}, {"date": "2011-11-16", "close": 0.09694226, "volume": 10315.0}, {"date": "2011-11-18", "close": 0.087248034, "volume": 11512.0}, {"date": "2011-11-21", "close": 0.082400921, "volume": 33009.0}, {"date": "2011-11-22", "close": 0.082400921, "volume": 8252.0}, {"date": "2011-11-23", "close": 0.072706695, "volume": 223845.0}, {"date": "2011-11-24", "close": 0.072706695, "volume": 4539.0}, {"date": "2011-11-25", "close": 0.082400921, "volume": 10563.0}, {"date": "2011-11-28", "close": 0.082400921, "volume": 103154.0}, {"date": "2011-11-30", "close": 0.092095147, "volume": 13681.0}, {"date": "2011-12-01", "close": 0.087248034, "volume": 11966.0}, {"date": "2011-12-05", "close": 0.072706695, "volume": 74855.0}, {"date": "2011-12-12", "close": 0.077553808, "volume": 109802.0}, {"date": "2011-12-15", "close": 0.087248034, "volume": 60173.0}, {"date": "2011-12-16", "close": 0.072706695, "volume": 9849.0}, {"date": "2011-12-19", "close": 0.058165356, "volume": 352213.0}, {"date": "2011-12-21", "close": 0.058165356, "volume": 156794.0}, {"date": "2011-12-22", "close": 0.053318243, "volume": 59027.0}, {"date": "2011-12-23", "close": 0.067859582, "volume": 4126.0}, {"date": "2011-12-28", "close": 0.067859582, "volume": 193570.0}, {"date": "2011-12-29", "close": 0.082400921, "volume": 9849.0}, {"date": "2011-12-30", "close": 0.067859582, "volume": 29243.0}, {"date": "2012-01-03", "close": 0.067859582, "volume": 7377.0}, {"date": "2012-01-13", "close": 0.067859582, "volume": 20631.0}, {"date": "2012-01-18", "close": 0.067859582, "volume": 10706.0}, {"date": "2012-01-23", "close": 0.067859582, "volume": 41262.0}, {"date": "2012-01-24", "close": 0.067859582, "volume": 20631.0}, {"date": "2012-01-25", "close": 0.067859582, "volume": 11789.0}, {"date": "2012-01-30", "close": 0.067859582, "volume": 4126.0}, {"date": "2012-01-31", "close": 0.067859582, "volume": 5158.0}, {"date": "2012-02-01", "close": 0.067859582, "volume": 5455.0}, {"date": "2012-02-03", "close": 0.067859582, "volume": 56.0}, {"date": "2012-02-08", "close": 0.058165356, "volume": 80196.0}, {"date": "2012-02-15", "close": 0.067859582, "volume": 36310.0}, {"date": "2012-02-16", "close": 0.067859582, "volume": 619.0}, {"date": "2012-02-17", "close": 0.067859582, "volume": 24138.0}, {"date": "2012-02-20", "close": 0.072706695, "volume": 21043.0}, {"date": "2012-02-21", "close": 0.067859582, "volume": 2063.0}, {"date": "2012-02-22", "close": 0.067859582, "volume": 14442.0}, {"date": "2012-02-27", "close": 0.067859582, "volume": 56528.0}, {"date": "2012-02-29", "close": 0.077553808, "volume": 36310.0}, {"date": "2012-03-01", "close": 0.072706695, "volume": 20631.0}, {"date": "2012-03-05", "close": 0.077553808, "volume": 17432.0}, {"date": "2012-03-07", "close": 0.072706695, "volume": 206308.0}, {"date": "2012-03-13", "close": 0.053318243, "volume": 10303.0}, {"date": "2012-03-14", "close": 0.063012469, "volume": 8677.0}, {"date": "2012-03-16", "close": 0.063012469, "volume": 219177.0}, {"date": "2012-03-19", "close": 0.067859582, "volume": 148694.0}, {"date": "2012-03-21", "close": 0.067859582, "volume": 12226.0}, {"date": "2012-03-22", "close": 0.067859582, "volume": 32665.0}, {"date": "2012-03-23", "close": 0.078570932, "volume": 13838.0}, {"date": "2012-03-27", "close": 0.07142812, "volume": 32200.0}, {"date": "2012-03-28", "close": 0.064285308, "volume": 54374.0}, {"date": "2012-03-30", "close": 0.064285308, "volume": 17974.0}, {"date": "2012-04-03", "close": 0.064285308, "volume": 2800.0}, {"date": "2012-04-10", "close": 0.049999684, "volume": 6580.0}, {"date": "2012-04-11", "close": 0.049999684, "volume": 41720.0}, {"date": "2012-04-12", "close": 0.049999684, "volume": 5787.0}, {"date": "2012-04-13", "close": 0.049999684, "volume": 50214.0}, {"date": "2012-04-18", "close": 0.057142496, "volume": 8750.0}, {"date": "2012-04-19", "close": 0.042856872, "volume": 32663.0}, {"date": "2012-04-23", "close": 0.049999684, "volume": 105490.0}, {"date": "2012-04-30", "close": 0.049999684, "volume": 119001.0}, {"date": "2012-05-03", "close": 0.057142496, "volume": 116374.0}, {"date": "2012-05-08", "close": 0.042856872, "volume": 1521553.0}, {"date": "2012-05-09", "close": 0.03571406, "volume": 733421.0}, {"date": "2012-05-11", "close": 0.03571406, "volume": 140701.0}, {"date": "2012-05-14", "close": 0.03571406, "volume": 46900.0}, {"date": "2012-05-15", "close": 0.03571406, "volume": 42000.0}, {"date": "2012-05-16", "close": 0.03571406, "volume": 43178.0}, {"date": "2012-05-17", "close": 0.03571406, "volume": 702104.0}, {"date": "2012-05-18", "close": 0.03571406, "volume": 1470009.0}, {"date": "2012-05-21", "close": 0.03571406, "volume": 20160.0}, {"date": "2012-05-22", "close": 0.028571248, "volume": 6580.0}, {"date": "2012-05-24", "close": 0.03571406, "volume": 56864.0}, {"date": "2012-05-25", "close": 0.03571406, "volume": 704904.0}, {"date": "2012-05-28", "close": 0.03571406, "volume": 10500.0}, {"date": "2012-05-31", "close": 0.03571406, "volume": 112.0}, {"date": "2012-06-01", "close": 0.03571406, "volume": 21000.0}, {"date": "2012-06-05", "close": 0.03571406, "volume": 16800.0}, {"date": "2012-06-07", "close": 0.03571406, "volume": 210001.0}, {"date": "2012-06-08", "close": 0.028571248, "volume": 4032.0}, {"date": "2012-06-12", "close": 0.028571248, "volume": 42000.0}, {"date": "2012-06-13", "close": 0.028571248, "volume": 18760.0}, {"date": "2012-06-14", "close": 0.03571406, "volume": 150164.0}, {"date": "2012-06-15", "close": 0.03571406, "volume": 24500.0}, {"date": "2012-06-19", "close": 0.028571248, "volume": 442403.0}, {"date": "2012-06-20", "close": 0.03571406, "volume": 234389.0}, {"date": "2012-06-21", "close": 0.028571248, "volume": 69440.0}, {"date": "2012-06-22", "close": 0.028571248, "volume": 1400.0}, {"date": "2012-06-25", "close": 0.028571248, "volume": 10658.0}, {"date": "2012-06-26", "close": 0.028571248, "volume": 16409.0}, {"date": "2012-06-27", "close": 0.028571248, "volume": 939686.0}, {"date": "2012-06-28", "close": 0.028571248, "volume": 17220.0}, {"date": "2012-06-29", "close": 0.028571248, "volume": 506710.0}, {"date": "2012-07-02", "close": 0.028571248, "volume": 2800.0}, {"date": "2012-07-03", "close": 0.03571406, "volume": 14000.0}, {"date": "2012-07-13", "close": 0.03571406, "volume": 44344.0}, {"date": "2012-07-16", "close": 0.03571406, "volume": 55440.0}, {"date": "2012-07-24", "close": 0.028571248, "volume": 280002.0}, {"date": "2012-07-25", "close": 0.028571248, "volume": 98196.0}, {"date": "2012-07-26", "close": 0.028571248, "volume": 56000.0}, {"date": "2012-07-27", "close": 0.021428436, "volume": 4915.0}, {"date": "2012-08-06", "close": 0.03571406, "volume": 42000.0}, {"date": "2012-08-07", "close": 0.03571406, "volume": 218401.0}, {"date": "2012-08-08", "close": 0.03571406, "volume": 7700.0}, {"date": "2012-08-13", "close": 0.028571248, "volume": 199501.0}, {"date": "2012-08-14", "close": 0.028571248, "volume": 7700.0}, {"date": "2012-08-30", "close": 0.03571406, "volume": 19605.0}, {"date": "2012-08-31", "close": 0.03571406, "volume": 47406.0}, {"date": "2012-09-03", "close": 0.03571406, "volume": 28000.0}, {"date": "2012-09-04", "close": 0.03571406, "volume": 16397.0}, {"date": "2012-09-05", "close": 0.028571248, "volume": 4200.0}, {"date": "2012-09-10", "close": 0.03571406, "volume": 56481.0}, {"date": "2012-09-11", "close": 0.028571248, "volume": 42000.0}, {"date": "2012-09-13", "close": 0.028571248, "volume": 75600.0}, {"date": "2012-09-17", "close": 0.028571248, "volume": 6067.0}, {"date": "2012-09-25", "close": 0.03571406, "volume": 421403.0}, {"date": "2012-10-02", "close": 0.03571406, "volume": 30800.0}, {"date": "2012-10-03", "close": 0.03571406, "volume": 504983.0}, {"date": "2012-10-04", "close": 0.03571406, "volume": 70000.0}, {"date": "2012-10-05", "close": 0.028571248, "volume": 5600.0}, {"date": "2012-10-09", "close": 0.03571406, "volume": 168001.0}, {"date": "2012-10-10", "close": 0.042856872, "volume": 268618.0}, {"date": "2012-10-11", "close": 0.042856872, "volume": 90974.0}, {"date": "2012-10-15", "close": 0.03571406, "volume": 2800.0}, {"date": "2012-10-16", "close": 0.03571406, "volume": 56000.0}, {"date": "2012-10-17", "close": 0.042856872, "volume": 215181.0}, {"date": "2012-10-18", "close": 0.042856872, "volume": 42000.0}, {"date": "2012-10-19", "close": 0.042856872, "volume": 819005.0}, {"date": "2012-10-22", "close": 0.042856872, "volume": 140001.0}, {"date": "2012-10-23", "close": 0.042856872, "volume": 484841.0}, {"date": "2012-10-24", "close": 0.042856872, "volume": 295143.0}, {"date": "2012-10-25", "close": 0.03571406, "volume": 54859.0}, {"date": "2012-10-26", "close": 0.03571406, "volume": 190549.0}, {"date": "2012-11-01", "close": 0.03571406, "volume": 328601.0}, {"date": "2012-11-07", "close": 0.03571406, "volume": 27181.0}, {"date": "2012-11-09", "close": 0.028571248, "volume": 57400.0}, {"date": "2012-11-13", "close": 0.028571248, "volume": 70000.0}, {"date": "2012-11-15", "close": 0.028571248, "volume": 697578.0}, {"date": "2012-11-16", "close": 0.028571248, "volume": 72427.0}, {"date": "2012-11-19", "close": 0.03571406, "volume": 4200.0}, {"date": "2012-11-23", "close": 0.028571248, "volume": 410903.0}, {"date": "2012-11-26", "close": 0.028571248, "volume": 182001.0}, {"date": "2012-11-27", "close": 0.028571248, "volume": 24080.0}, {"date": "2012-11-29", "close": 0.028571248, "volume": 7467.0}, {"date": "2012-11-30", "close": 0.028571248, "volume": 1120.0}, {"date": "2012-12-07", "close": 0.028571248, "volume": 18011.0}, {"date": "2012-12-11", "close": 0.028571248, "volume": 1400.0}, {"date": "2012-12-12", "close": 0.028571248, "volume": 6145.0}, {"date": "2012-12-13", "close": 0.03571406, "volume": 70000.0}, {"date": "2012-12-17", "close": 0.028571248, "volume": 1680.0}, {"date": "2012-12-18", "close": 0.03571406, "volume": 239374.0}, {"date": "2012-12-19", "close": 0.03571406, "volume": 719396.0}, {"date": "2012-12-20", "close": 0.028571248, "volume": 101781.0}, {"date": "2012-12-21", "close": 0.03571406, "volume": 70000.0}, {"date": "2012-12-24", "close": 0.03571406, "volume": 105212.0}, {"date": "2012-12-27", "close": 0.03571406, "volume": 42000.0}, {"date": "2013-01-02", "close": 0.042856872, "volume": 609316.0}, {"date": "2013-01-03", "close": 0.042856872, "volume": 25425.0}, {"date": "2013-01-04", "close": 0.042856872, "volume": 37100.0}, {"date": "2013-01-09", "close": 0.042856872, "volume": 126001.0}, {"date": "2013-01-10", "close": 0.03571406, "volume": 26250.0}, {"date": "2013-01-14", "close": 0.042856872, "volume": 345313.0}, {"date": "2013-01-15", "close": 0.064285308, "volume": 553523.0}, {"date": "2013-01-16", "close": 0.049999684, "volume": 488357.0}, {"date": "2013-01-17", "close": 0.057142496, "volume": 234676.0}, {"date": "2013-01-18", "close": 0.049999684, "volume": 99296.0}, {"date": "2013-01-21", "close": 0.057142496, "volume": 56794.0}, {"date": "2013-01-22", "close": 0.057142496, "volume": 18200.0}, {"date": "2013-01-24", "close": 0.049999684, "volume": 30240.0}, {"date": "2013-01-25", "close": 0.049999684, "volume": 14140.0}, {"date": "2013-01-29", "close": 0.049999684, "volume": 30778.0}, {"date": "2013-01-30", "close": 0.049999684, "volume": 11222.0}, {"date": "2013-01-31", "close": 0.057142496, "volume": 89531.0}, {"date": "2013-02-01", "close": 0.049999684, "volume": 337449.0}, {"date": "2013-02-04", "close": 0.03571406, "volume": 896711.0}, {"date": "2013-02-05", "close": 0.03571406, "volume": 84001.0}, {"date": "2013-02-12", "close": 0.03571406, "volume": 49000.0}, {"date": "2013-02-13", "close": 0.028571248, "volume": 322864.0}, {"date": "2013-02-14", "close": 0.028571248, "volume": 5376.0}, {"date": "2013-02-15", "close": 0.028571248, "volume": 1274.0}, {"date": "2013-02-18", "close": 0.028571248, "volume": 28.0}, {"date": "2013-02-19", "close": 0.03571406, "volume": 73638.0}, {"date": "2013-02-20", "close": 0.028571248, "volume": 545606.0}, {"date": "2013-02-21", "close": 0.028571248, "volume": 4763.0}, {"date": "2013-02-25", "close": 0.028571248, "volume": 1646.0}, {"date": "2013-02-26", "close": 0.028571248, "volume": 1167.0}, {"date": "2013-03-05", "close": 0.028571248, "volume": 28000.0}, {"date": "2013-03-06", "close": 0.028571248, "volume": 16240.0}, {"date": "2013-03-07", "close": 0.028571248, "volume": 18184.0}, {"date": "2013-03-11", "close": 0.028571248, "volume": 73500.0}, {"date": "2013-03-12", "close": 0.028571248, "volume": 140001.0}, {"date": "2013-03-13", "close": 0.028571248, "volume": 265807.0}, {"date": "2013-03-14", "close": 0.028571248, "volume": 140001.0}, {"date": "2013-03-15", "close": 0.028571248, "volume": 8960.0}, {"date": "2013-03-18", "close": 0.028571248, "volume": 67744.0}, {"date": "2013-03-20", "close": 0.028571248, "volume": 142257.0}, {"date": "2013-03-21", "close": 0.028571248, "volume": 273002.0}, {"date": "2013-03-22", "close": 0.028571248, "volume": 189545.0}, {"date": "2013-03-27", "close": 0.021428436, "volume": 1557531.0}, {"date": "2013-03-28", "close": 0.021428436, "volume": 5600.0}, {"date": "2013-04-02", "close": 0.021428436, "volume": 147001.0}, {"date": "2013-04-03", "close": 0.021428436, "volume": 55897.0}, {"date": "2013-04-11", "close": 0.028571248, "volume": 42000.0}, {"date": "2013-04-12", "close": 0.021428436, "volume": 1400.0}, {"date": "2013-04-15", "close": 0.021428436, "volume": 26600.0}, {"date": "2013-04-16", "close": 0.021428436, "volume": 294385.0}, {"date": "2013-04-18", "close": 0.021428436, "volume": 28000.0}, {"date": "2013-04-19", "close": 0.021428436, "volume": 293767.0}, {"date": "2013-04-24", "close": 0.021428436, "volume": 10164.0}, {"date": "2013-04-26", "close": 0.014285624, "volume": 1680.0}, {"date": "2013-05-01", "close": 0.014285624, "volume": 18200.0}, {"date": "2013-05-03", "close": 0.021428436, "volume": 79801.0}, {"date": "2013-05-07", "close": 0.021428436, "volume": 177801.0}, {"date": "2013-05-08", "close": 0.021428436, "volume": 49312.0}, {"date": "2013-05-10", "close": 0.014285624, "volume": 187601.0}, {"date": "2013-05-13", "close": 0.021428436, "volume": 3500.0}, {"date": "2013-05-14", "close": 0.028571248, "volume": 27563.0}, {"date": "2013-05-15", "close": 0.03571406, "volume": 3385636.0}, {"date": "2013-05-16", "close": 0.028571248, "volume": 1413869.0}, {"date": "2013-05-17", "close": 0.028571248, "volume": 35000.0}, {"date": "2013-05-21", "close": 0.021428436, "volume": 141401.0}, {"date": "2013-05-23", "close": 0.028571248, "volume": 35000.0}, {"date": "2013-05-27", "close": 0.021428436, "volume": 21000.0}, {"date": "2013-05-28", "close": 0.021428436, "volume": 5600.0}, {"date": "2013-05-31", "close": 0.021428436, "volume": 11200.0}, {"date": "2013-06-03", "close": 0.021428436, "volume": 3899.0}, {"date": "2013-06-06", "close": 0.021428436, "volume": 140001.0}, {"date": "2013-06-07", "close": 0.028571248, "volume": 126701.0}, {"date": "2013-06-11", "close": 0.021428436, "volume": 95901.0}, {"date": "2013-06-12", "close": 0.028571248, "volume": 280002.0}, {"date": "2013-06-13", "close": 0.021428436, "volume": 18200.0}, {"date": "2013-06-14", "close": 0.028571248, "volume": 747608.0}, {"date": "2013-06-17", "close": 0.028571248, "volume": 127398.0}, {"date": "2013-06-19", "close": 0.021428436, "volume": 6456.0}, {"date": "2013-06-20", "close": 0.021428436, "volume": 70000.0}, {"date": "2013-06-24", "close": 0.021428436, "volume": 11667.0}, {"date": "2013-06-25", "close": 0.028571248, "volume": 70000.0}, {"date": "2013-06-26", "close": 0.021428436, "volume": 1120.0}, {"date": "2013-06-27", "close": 0.028571248, "volume": 3115193.0}, {"date": "2013-06-28", "close": 0.021428436, "volume": 1680.0}, {"date": "2013-07-01", "close": 0.03571406, "volume": 294002.0}, {"date": "2013-07-02", "close": 0.03571406, "volume": 602004.0}, {"date": "2013-07-03", "close": 0.028571248, "volume": 1570810.0}, {"date": "2013-07-04", "close": 0.028571248, "volume": 864505.0}, {"date": "2013-07-05", "close": 0.028571248, "volume": 385002.0}, {"date": "2013-07-08", "close": 0.021428436, "volume": 1963239.0}, {"date": "2013-07-09", "close": 0.028571248, "volume": 21000.0}, {"date": "2013-07-11", "close": 0.028571248, "volume": 21000.0}, {"date": "2013-07-15", "close": 0.021428436, "volume": 72100.0}, {"date": "2013-07-16", "close": 0.021428436, "volume": 81194.0}, {"date": "2013-07-18", "close": 0.021428436, "volume": 2800.0}, {"date": "2013-07-19", "close": 0.021428436, "volume": 14000.0}, {"date": "2013-07-23", "close": 0.021428436, "volume": 56000.0}, {"date": "2013-07-24", "close": 0.021428436, "volume": 19880.0}, {"date": "2013-07-25", "close": 0.021428436, "volume": 84001.0}, {"date": "2013-07-26", "close": 0.021428436, "volume": 161001.0}, {"date": "2013-07-30", "close": 0.028571248, "volume": 105001.0}, {"date": "2013-08-01", "close": 0.028571248, "volume": 70000.0}, {"date": "2013-08-02", "close": 0.028571248, "volume": 56000.0}, {"date": "2013-08-05", "close": 0.021428436, "volume": 1045247.0}, {"date": "2013-08-06", "close": 0.021428436, "volume": 10080.0}, {"date": "2013-08-09", "close": 0.021428436, "volume": 431623.0}, {"date": "2013-08-12", "close": 0.021428436, "volume": 291202.0}, {"date": "2013-08-14", "close": 0.028571248, "volume": 301002.0}, {"date": "2013-08-15", "close": 0.021428436, "volume": 21315.0}, {"date": "2013-08-16", "close": 0.028571248, "volume": 57138.0}, {"date": "2013-08-19", "close": 0.028571248, "volume": 339502.0}, {"date": "2013-08-20", "close": 0.021428436, "volume": 796353.0}, {"date": "2013-08-22", "close": 0.021428436, "volume": 154888.0}, {"date": "2013-08-23", "close": 0.028571248, "volume": 1478823.0}, {"date": "2013-08-26", "close": 0.028571248, "volume": 249693.0}, {"date": "2013-08-27", "close": 0.028571248, "volume": 343002.0}, {"date": "2013-08-30", "close": 0.021428436, "volume": 257182.0}, {"date": "2013-09-03", "close": 0.021428436, "volume": 128104.0}, {"date": "2013-09-04", "close": 0.028571248, "volume": 56350.0}, {"date": "2013-09-06", "close": 0.028571248, "volume": 35000.0}, {"date": "2013-09-09", "close": 0.028571248, "volume": 678304.0}, {"date": "2013-09-11", "close": 0.028571248, "volume": 28000.0}, {"date": "2013-09-12", "close": 0.021428436, "volume": 8400.0}, {"date": "2013-09-13", "close": 0.028571248, "volume": 476079.0}, {"date": "2013-09-16", "close": 0.028571248, "volume": 171081.0}, {"date": "2013-09-18", "close": 0.028571248, "volume": 116201.0}, {"date": "2013-09-19", "close": 0.028571248, "volume": 471739.0}, {"date": "2013-09-20", "close": 0.028571248, "volume": 28000.0}, {"date": "2013-09-23", "close": 0.028571248, "volume": 35000.0}, {"date": "2013-09-24", "close": 0.021428436, "volume": 3758059.0}, {"date": "2013-09-25", "close": 0.021428436, "volume": 189001.0}, {"date": "2013-09-26", "close": 0.021428436, "volume": 46480.0}, {"date": "2013-09-27", "close": 0.021428436, "volume": 42000.0}, {"date": "2013-09-30", "close": 0.021428436, "volume": 182001.0}, {"date": "2013-10-01", "close": 0.021428436, "volume": 457016.0}, {"date": "2013-10-03", "close": 0.021428436, "volume": 35516.0}, {"date": "2013-10-04", "close": 0.021428436, "volume": 12493.0}, {"date": "2013-10-07", "close": 0.021428436, "volume": 19600.0}, {"date": "2013-10-08", "close": 0.028571248, "volume": 2050943.0}, {"date": "2013-10-09", "close": 0.028571248, "volume": 507923.0}, {"date": "2013-10-10", "close": 0.028571248, "volume": 17502.0}, {"date": "2013-10-11", "close": 0.021428436, "volume": 1050007.0}, {"date": "2013-10-14", "close": 0.028571248, "volume": 445670.0}, {"date": "2013-10-15", "close": 0.021428436, "volume": 6930.0}, {"date": "2013-10-16", "close": 0.028571248, "volume": 72800.0}, {"date": "2013-10-18", "close": 0.028571248, "volume": 82613.0}, {"date": "2013-10-22", "close": 0.028571248, "volume": 54180.0}, {"date": "2013-10-24", "close": 0.021428436, "volume": 910006.0}, {"date": "2013-10-25", "close": 0.021428436, "volume": 147003.0}, {"date": "2013-10-28", "close": 0.021428436, "volume": 1018506.0}, {"date": "2013-10-30", "close": 0.014285624, "volume": 2156072.0}, {"date": "2013-10-31", "close": 0.021428436, "volume": 702338.0}, {"date": "2013-11-01", "close": 0.021428436, "volume": 507270.0}, {"date": "2013-11-04", "close": 0.021428436, "volume": 44952.0}, {"date": "2013-11-07", "close": 0.021428436, "volume": 931332.0}, {"date": "2013-11-08", "close": 0.021428436, "volume": 1370609.0}, {"date": "2013-11-11", "close": 0.021428436, "volume": 140001.0}, {"date": "2013-11-13", "close": 0.021428436, "volume": 1062449.0}, {"date": "2013-11-14", "close": 0.021428436, "volume": 711671.0}, {"date": "2013-11-18", "close": 0.021428436, "volume": 175001.0}, {"date": "2013-11-19", "close": 0.021428436, "volume": 3500.0}, {"date": "2013-11-21", "close": 0.021428436, "volume": 335164.0}, {"date": "2013-11-22", "close": 0.021428436, "volume": 304269.0}, {"date": "2013-11-25", "close": 0.021428436, "volume": 927096.0}, {"date": "2013-11-26", "close": 0.021428436, "volume": 140001.0}, {"date": "2013-11-28", "close": 0.021428436, "volume": 56000.0}, {"date": "2013-11-29", "close": 0.021428436, "volume": 24267.0}, {"date": "2013-12-02", "close": 0.028571248, "volume": 70000.0}, {"date": "2013-12-03", "close": 0.021428436, "volume": 1596010.0}, {"date": "2013-12-04", "close": 0.021428436, "volume": 1732127.0}, {"date": "2013-12-05", "close": 0.021428436, "volume": 661224.0}, {"date": "2013-12-06", "close": 0.021428436, "volume": 347902.0}, {"date": "2013-12-09", "close": 0.021428436, "volume": 1219318.0}, {"date": "2013-12-10", "close": 0.028571248, "volume": 1236066.0}, {"date": "2013-12-11", "close": 0.021428436, "volume": 560004.0}, {"date": "2013-12-12", "close": 0.021428436, "volume": 561171.0}, {"date": "2013-12-13", "close": 0.021428436, "volume": 140001.0}, {"date": "2013-12-17", "close": 0.028571248, "volume": 1285442.0}, {"date": "2013-12-18", "close": 0.021428436, "volume": 154001.0}, {"date": "2013-12-19", "close": 0.028571248, "volume": 602004.0}, {"date": "2013-12-20", "close": 0.028571248, "volume": 70700.0}, {"date": "2013-12-23", "close": 0.021428436, "volume": 421551.0}, {"date": "2013-12-24", "close": 0.028571248, "volume": 483563.0}, {"date": "2013-12-30", "close": 0.028571248, "volume": 322002.0}, {"date": "2013-12-31", "close": 0.028571248, "volume": 168001.0}, {"date": "2014-01-06", "close": 0.021428436, "volume": 840.0}, {"date": "2014-01-07", "close": 0.028571248, "volume": 76300.0}, {"date": "2014-01-09", "close": 0.028571248, "volume": 37800.0}, {"date": "2014-01-16", "close": 0.021428436, "volume": 1400.0}, {"date": "2014-01-20", "close": 0.028571248, "volume": 422103.0}, {"date": "2014-01-21", "close": 0.028571248, "volume": 184801.0}, {"date": "2014-01-23", "close": 0.028571248, "volume": 392002.0}, {"date": "2014-01-24", "close": 0.021428436, "volume": 153068.0}, {"date": "2014-01-28", "close": 0.028571248, "volume": 31220.0}, {"date": "2014-01-29", "close": 0.028571248, "volume": 2247966.0}, {"date": "2014-01-30", "close": 0.028571248, "volume": 287002.0}, {"date": "2014-01-31", "close": 0.028571248, "volume": 1341092.0}, {"date": "2014-02-03", "close": 0.028571248, "volume": 175001.0}, {"date": "2014-02-04", "close": 0.028571248, "volume": 70000.0}, {"date": "2014-02-05", "close": 0.028571248, "volume": 336002.0}, {"date": "2014-02-06", "close": 0.028571248, "volume": 157641.0}, {"date": "2014-02-07", "close": 0.028571248, "volume": 448003.0}, {"date": "2014-02-10", "close": 0.028571248, "volume": 322002.0}, {"date": "2014-02-11", "close": 0.028571248, "volume": 37660.0}, {"date": "2014-02-12", "close": 0.028571248, "volume": 574004.0}, {"date": "2014-02-13", "close": 0.028571248, "volume": 115501.0}, {"date": "2014-02-14", "close": 0.042856872, "volume": 5276364.0}, {"date": "2014-02-17", "close": 0.03571406, "volume": 985934.0}, {"date": "2014-02-18", "close": 0.042856872, "volume": 504871.0}, {"date": "2014-02-19", "close": 0.042856872, "volume": 1867145.0}, {"date": "2014-02-20", "close": 0.049999684, "volume": 990088.0}, {"date": "2014-02-21", "close": 0.057142496, "volume": 1762097.0}, {"date": "2014-02-24", "close": 0.049999684, "volume": 3182270.0}, {"date": "2014-02-25", "close": 0.057142496, "volume": 942006.0}, {"date": "2014-02-26", "close": 0.049999684, "volume": 212801.0}, {"date": "2014-02-27", "close": 0.049999684, "volume": 1691030.0}, {"date": "2014-02-28", "close": 0.057142496, "volume": 832397.0}, {"date": "2014-03-03", "close": 0.057142496, "volume": 355002.0}, {"date": "2014-03-04", "close": 0.057142496, "volume": 1159313.0}, {"date": "2014-03-05", "close": 0.057142496, "volume": 694405.0}, {"date": "2014-03-06", "close": 0.049999684, "volume": 452118.0}, {"date": "2014-03-07", "close": 0.049999684, "volume": 255719.0}, {"date": "2014-03-10", "close": 0.042856872, "volume": 581358.0}, {"date": "2014-03-12", "close": 0.057142496, "volume": 552598.0}, {"date": "2014-03-13", "close": 0.049999684, "volume": 223721.0}, {"date": "2014-03-14", "close": 0.049999684, "volume": 88355.0}, {"date": "2014-03-18", "close": 0.049999684, "volume": 40320.0}, {"date": "2014-03-19", "close": 0.057142496, "volume": 519667.0}, {"date": "2014-03-20", "close": 0.049999684, "volume": 279833.0}, {"date": "2014-03-21", "close": 0.049999684, "volume": 21210.0}, {"date": "2014-03-24", "close": 0.049999684, "volume": 140001.0}, {"date": "2014-03-25", "close": 0.049999684, "volume": 295262.0}, {"date": "2014-03-26", "close": 0.042856872, "volume": 138227.0}, {"date": "2014-03-27", "close": 0.042856872, "volume": 466983.0}, {"date": "2014-03-28", "close": 0.042856872, "volume": 865911.0}, {"date": "2014-03-31", "close": 0.042856872, "volume": 632874.0}, {"date": "2014-04-01", "close": 0.042856872, "volume": 618579.0}, {"date": "2014-04-02", "close": 0.03571406, "volume": 1830861.0}, {"date": "2014-04-03", "close": 0.03571406, "volume": 98601.0}, {"date": "2014-04-04", "close": 0.03571406, "volume": 16800.0}, {"date": "2014-04-07", "close": 0.03571406, "volume": 86801.0}, {"date": "2014-04-09", "close": 0.03571406, "volume": 70000.0}, {"date": "2014-04-10", "close": 0.03571406, "volume": 61540.0}, {"date": "2014-04-11", "close": 0.03571406, "volume": 64460.0}, {"date": "2014-04-14", "close": 0.03571406, "volume": 140001.0}, {"date": "2014-04-16", "close": 0.03571406, "volume": 73500.0}, {"date": "2014-04-17", "close": 0.03571406, "volume": 516010.0}, {"date": "2014-04-22", "close": 0.03571406, "volume": 35000.0}, {"date": "2014-04-24", "close": 0.028571248, "volume": 153889.0}, {"date": "2014-04-28", "close": 0.028571248, "volume": 7700.0}, {"date": "2014-04-30", "close": 0.028571248, "volume": 35000.0}, {"date": "2014-05-02", "close": 0.03571406, "volume": 124601.0}, {"date": "2014-05-05", "close": 0.03571406, "volume": 620874.0}, {"date": "2014-05-06", "close": 0.03571406, "volume": 98001.0}, {"date": "2014-05-07", "close": 0.03571406, "volume": 28000.0}, {"date": "2014-05-08", "close": 0.03571406, "volume": 308002.0}, {"date": "2014-05-09", "close": 0.03571406, "volume": 560004.0}, {"date": "2014-05-12", "close": 0.03571406, "volume": 228201.0}, {"date": "2014-05-13", "close": 0.03571406, "volume": 14000.0}, {"date": "2014-05-15", "close": 0.03571406, "volume": 142533.0}, {"date": "2014-05-16", "close": 0.042856872, "volume": 159865.0}, {"date": "2014-05-19", "close": 0.03571406, "volume": 439434.0}, {"date": "2014-05-20", "close": 0.028571248, "volume": 2240.0}, {"date": "2014-05-21", "close": 0.021428436, "volume": 1662215.0}, {"date": "2014-05-22", "close": 0.028571248, "volume": 232415.0}, {"date": "2014-05-23", "close": 0.021428436, "volume": 7000.0}, {"date": "2014-05-26", "close": 0.021428436, "volume": 1120.0}, {"date": "2014-05-27", "close": 0.028571248, "volume": 155051.0}, {"date": "2014-05-28", "close": 0.028571248, "volume": 32200.0}, {"date": "2014-05-29", "close": 0.028571248, "volume": 179203.0}, {"date": "2014-05-30", "close": 0.030476, "volume": 715317.0}, {"date": "2014-06-02", "close": 0.030476, "volume": 528284.0}, {"date": "2014-06-03", "close": 0.022857, "volume": 191462.0}, {"date": "2014-06-04", "close": 0.022857, "volume": 16625.0}, {"date": "2014-06-05", "close": 0.022857, "volume": 42686.0}, {"date": "2014-06-06", "close": 0.022857, "volume": 273002.0}, {"date": "2014-06-10", "close": 0.022857, "volume": 1169962.0}, {"date": "2014-06-11", "close": 0.022857, "volume": 249046.0}, {"date": "2014-06-12", "close": 0.022857, "volume": 194964.0}, {"date": "2014-06-13", "close": 0.022857, "volume": 153594.0}, {"date": "2014-06-16", "close": 0.022857, "volume": 161408.0}, {"date": "2014-06-17", "close": 0.022857, "volume": 388096.0}, {"date": "2014-06-19", "close": 0.015238, "volume": 1053084.0}, {"date": "2014-06-20", "close": 0.022857, "volume": 439726.0}, {"date": "2014-06-23", "close": 0.022857, "volume": 511868.0}, {"date": "2014-06-24", "close": 0.022857, "volume": 106313.0}, {"date": "2014-06-25", "close": 0.022857, "volume": 102551.0}, {"date": "2014-06-26", "close": 0.015238, "volume": 33994.0}, {"date": "2014-06-27", "close": 0.022857, "volume": 468991.0}, {"date": "2014-06-30", "close": 0.022857, "volume": 237529.0}, {"date": "2014-07-02", "close": 0.022857, "volume": 284814.0}, {"date": "2014-07-03", "close": 0.022857, "volume": 86628.0}, {"date": "2014-07-04", "close": 0.022857, "volume": 2188.0}, {"date": "2014-07-07", "close": 0.022857, "volume": 170626.0}, {"date": "2014-07-08", "close": 0.022857, "volume": 48256.0}, {"date": "2014-07-10", "close": 0.015238, "volume": 185938.0}, {"date": "2014-07-14", "close": 0.022857, "volume": 200676.0}, {"date": "2014-07-15", "close": 0.022857, "volume": 113762.0}, {"date": "2014-07-16", "close": 0.022857, "volume": 459815.0}, {"date": "2014-07-18", "close": 0.022857, "volume": 245439.0}, {"date": "2014-07-23", "close": 0.022857, "volume": 334690.0}, {"date": "2014-07-25", "close": 0.022857, "volume": 196876.0}, {"date": "2014-07-28", "close": 0.022857, "volume": 190314.0}, {"date": "2014-07-29", "close": 0.022857, "volume": 1761842.0}, {"date": "2014-07-31", "close": 0.022857, "volume": 144376.0}, {"date": "2014-08-01", "close": 0.022857, "volume": 2756.0}, {"date": "2014-08-04", "close": 0.022857, "volume": 456753.0}, {"date": "2014-08-05", "close": 0.022857, "volume": 83975.0}, {"date": "2014-08-07", "close": 0.022857, "volume": 126130.0}, {"date": "2014-08-08", "close": 0.022857, "volume": 77309.0}, {"date": "2014-08-12", "close": 0.022857, "volume": 86104.0}, {"date": "2014-08-13", "close": 0.022857, "volume": 262502.0}, {"date": "2014-08-15", "close": 0.022857, "volume": 823907.0}, {"date": "2014-08-19", "close": 0.022857, "volume": 716629.0}, {"date": "2014-08-20", "close": 0.022857, "volume": 15984.0}, {"date": "2014-08-22", "close": 0.022857, "volume": 154001.0}, {"date": "2014-08-26", "close": 0.015238, "volume": 86626.0}, {"date": "2014-09-01", "close": 0.022857, "volume": 9507327.0}, {"date": "2014-09-02", "close": 0.022857, "volume": 1710198.0}, {"date": "2014-09-03", "close": 0.030476, "volume": 538565.0}, {"date": "2014-09-04", "close": 0.030476, "volume": 417013.0}, {"date": "2014-09-08", "close": 0.015238, "volume": 3403054.0}, {"date": "2014-09-09", "close": 0.022857, "volume": 3019380.0}, {"date": "2014-09-10", "close": 0.022857, "volume": 274120.0}, {"date": "2014-09-11", "close": 0.022857, "volume": 198320.0}, {"date": "2014-09-15", "close": 0.022857, "volume": 2740762.0}, {"date": "2014-09-16", "close": 0.022857, "volume": 552477.0}, {"date": "2014-09-17", "close": 0.022857, "volume": 656254.0}, {"date": "2014-09-18", "close": 0.022857, "volume": 368905.0}, {"date": "2014-09-22", "close": 0.022857, "volume": 365315.0}, {"date": "2014-09-23", "close": 0.022857, "volume": 125476.0}, {"date": "2014-09-24", "close": 0.015238, "volume": 140786.0}, {"date": "2014-09-29", "close": 0.015238, "volume": 65625.0}, {"date": "2014-10-02", "close": 0.022857, "volume": 26250.0}, {"date": "2014-10-03", "close": 0.015238, "volume": 131251.0}, {"date": "2014-10-08", "close": 0.015238, "volume": 65625.0}, {"date": "2014-10-20", "close": 0.022857, "volume": 22181.0}, {"date": "2014-10-21", "close": 0.015238, "volume": 210001.0}, {"date": "2014-10-22", "close": 0.015238, "volume": 3413.0}, {"date": "2014-10-24", "close": 0.015238, "volume": 78750.0}, {"date": "2014-10-27", "close": 0.015238, "volume": 104082.0}, {"date": "2014-10-28", "close": 0.015238, "volume": 60375.0}, {"date": "2014-10-29", "close": 0.015238, "volume": 302752.0}, {"date": "2014-10-30", "close": 0.015238, "volume": 2188.0}, {"date": "2014-11-03", "close": 0.015238, "volume": 60375.0}, {"date": "2014-11-06", "close": 0.015238, "volume": 66938.0}, {"date": "2014-11-07", "close": 0.022857, "volume": 123770.0}, {"date": "2014-11-11", "close": 0.022857, "volume": 91876.0}, {"date": "2014-11-13", "close": 0.022857, "volume": 6169.0}, {"date": "2014-11-14", "close": 0.022857, "volume": 147875.0}, {"date": "2014-11-17", "close": 0.022857, "volume": 60521.0}, {"date": "2014-11-20", "close": 0.022857, "volume": 642342.0}, {"date": "2014-11-21", "close": 0.022857, "volume": 48563.0}, {"date": "2014-11-28", "close": 0.022857, "volume": 12206.0}, {"date": "2014-12-01", "close": 0.015238, "volume": 3338904.0}, {"date": "2014-12-02", "close": 0.015238, "volume": 1221944.0}, {"date": "2014-12-03", "close": 0.015238, "volume": 36103.0}, {"date": "2014-12-05", "close": 0.015238, "volume": 2218812.0}, {"date": "2014-12-08", "close": 0.015238, "volume": 219189.0}, {"date": "2014-12-09", "close": 0.015238, "volume": 525003.0}, {"date": "2014-12-11", "close": 0.015238, "volume": 72188.0}, {"date": "2014-12-12", "close": 0.015238, "volume": 187501.0}, {"date": "2014-12-17", "close": 0.015238, "volume": 1101195.0}, {"date": "2014-12-18", "close": 0.015238, "volume": 19688.0}, {"date": "2014-12-19", "close": 0.015238, "volume": 341252.0}, {"date": "2014-12-23", "close": 0.015238, "volume": 196876.0}, {"date": "2014-12-29", "close": 0.022857, "volume": 131251.0}, {"date": "2015-01-05", "close": 0.022857, "volume": 154577.0}, {"date": "2015-01-06", "close": 0.015238, "volume": 22611.0}, {"date": "2015-01-07", "close": 0.022857, "volume": 131251.0}, {"date": "2015-01-09", "close": 0.022857, "volume": 157501.0}, {"date": "2015-01-12", "close": 0.022857, "volume": 131251.0}, {"date": "2015-01-13", "close": 0.015238, "volume": 939627.0}, {"date": "2015-01-14", "close": 0.015238, "volume": 12032.0}, {"date": "2015-01-15", "close": 0.022857, "volume": 111563.0}, {"date": "2015-01-19", "close": 0.022857, "volume": 65625.0}, {"date": "2015-01-20", "close": 0.022857, "volume": 78750.0}, {"date": "2015-01-21", "close": 0.022857, "volume": 564379.0}, {"date": "2015-01-27", "close": 0.015238, "volume": 132555.0}, {"date": "2015-01-29", "close": 0.015238, "volume": 32387.0}, {"date": "2015-01-30", "close": 0.015238, "volume": 164282.0}, {"date": "2015-02-03", "close": 0.015238, "volume": 700393.0}, {"date": "2015-02-04", "close": 0.015238, "volume": 1841385.0}, {"date": "2015-02-05", "close": 0.015238, "volume": 721010.0}, {"date": "2015-02-06", "close": 0.015238, "volume": 15423.0}, {"date": "2015-02-09", "close": 0.015238, "volume": 598096.0}, {"date": "2015-02-10", "close": 0.015238, "volume": 713070.0}, {"date": "2015-02-11", "close": 0.015238, "volume": 913951.0}, {"date": "2015-02-12", "close": 0.007619, "volume": 1094.0}, {"date": "2015-02-13", "close": 0.015238, "volume": 861177.0}, {"date": "2015-02-16", "close": 0.015238, "volume": 103034.0}, {"date": "2015-02-17", "close": 0.015238, "volume": 26250.0}, {"date": "2015-02-19", "close": 0.015238, "volume": 183751.0}, {"date": "2015-02-20", "close": 0.015238, "volume": 83082.0}, {"date": "2015-02-23", "close": 0.015238, "volume": 279010.0}, {"date": "2015-02-24", "close": 0.015238, "volume": 65625.0}, {"date": "2015-02-25", "close": 0.015238, "volume": 2604485.0}, {"date": "2015-02-26", "close": 0.015238, "volume": 105001.0}, {"date": "2015-02-27", "close": 0.015238, "volume": 162430.0}, {"date": "2015-03-02", "close": 0.015238, "volume": 65625.0}, {"date": "2015-03-03", "close": 0.015238, "volume": 341252.0}, {"date": "2015-03-04", "close": 0.015238, "volume": 405202.0}, {"date": "2015-03-06", "close": 0.015238, "volume": 412491.0}, {"date": "2015-03-09", "close": 0.015238, "volume": 309389.0}, {"date": "2015-03-10", "close": 0.007619, "volume": 257908.0}, {"date": "2015-03-11", "close": 0.015238, "volume": 209592.0}, {"date": "2015-03-13", "close": 0.015238, "volume": 564379.0}, {"date": "2015-03-17", "close": 0.015238, "volume": 144901.0}, {"date": "2015-03-19", "close": 0.015238, "volume": 72188.0}, {"date": "2015-03-20", "close": 0.015238, "volume": 853130.0}, {"date": "2015-03-23", "close": 0.015238, "volume": 393752.0}, {"date": "2015-03-24", "close": 0.015238, "volume": 1177607.0}, {"date": "2015-03-25", "close": 0.015238, "volume": 98438.0}, {"date": "2015-03-26", "close": 0.015238, "volume": 65625.0}, {"date": "2015-03-27", "close": 0.015238, "volume": 1943387.0}, {"date": "2015-03-31", "close": 0.015238, "volume": 471847.0}, {"date": "2015-04-01", "close": 0.015238, "volume": 1002392.0}, {"date": "2015-04-02", "close": 0.022857, "volume": 720056.0}, {"date": "2015-04-08", "close": 0.022857, "volume": 39375.0}, {"date": "2015-04-09", "close": 0.015238, "volume": 637004.0}, {"date": "2015-04-13", "close": 0.022857, "volume": 43313.0}, {"date": "2015-04-14", "close": 0.022857, "volume": 22313.0}, {"date": "2015-04-15", "close": 0.015238, "volume": 1426696.0}, {"date": "2015-04-16", "close": 0.015238, "volume": 190314.0}, {"date": "2015-04-17", "close": 0.015238, "volume": 262502.0}, {"date": "2015-04-20", "close": 0.015238, "volume": 15224.0}, {"date": "2015-04-21", "close": 0.015238, "volume": 129344.0}, {"date": "2015-04-22", "close": 0.015238, "volume": 1621038.0}, {"date": "2015-04-23", "close": 0.015238, "volume": 1226219.0}, {"date": "2015-04-24", "close": 0.015238, "volume": 196876.0}, {"date": "2015-04-28", "close": 0.015238, "volume": 196876.0}, {"date": "2015-05-12", "close": 0.015238, "volume": 329702.0}, {"date": "2015-05-14", "close": 0.007619, "volume": 10500.0}, {"date": "2015-05-21", "close": 0.015238, "volume": 38394.0}, {"date": "2015-05-29", "close": 0.015238, "volume": 98422.0}, {"date": "2015-06-01", "close": 0.015238, "volume": 98438.0}, {"date": "2015-06-11", "close": 0.015238, "volume": 8452.0}, {"date": "2015-06-12", "close": 0.015238, "volume": 301877.0}, {"date": "2015-06-15", "close": 0.015238, "volume": 1695659.0}, {"date": "2015-06-16", "close": 0.015238, "volume": 646782.0}, {"date": "2015-06-17", "close": 0.015238, "volume": 133876.0}, {"date": "2015-06-18", "close": 0.015238, "volume": 189657.0}, {"date": "2015-06-19", "close": 0.007619, "volume": 787505.0}, {"date": "2015-06-22", "close": 0.007619, "volume": 725226.0}, {"date": "2015-06-23", "close": 0.015238, "volume": 189657.0}, {"date": "2015-06-24", "close": 0.007619, "volume": 32084.0}, {"date": "2015-06-26", "close": 0.015238, "volume": 257164.0}, {"date": "2015-06-29", "close": 0.015238, "volume": 525135.0}, {"date": "2015-06-30", "close": 0.015238, "volume": 159162.0}, {"date": "2015-07-01", "close": 0.015238, "volume": 786524.0}, {"date": "2015-07-02", "close": 0.015238, "volume": 861005.0}, {"date": "2015-07-03", "close": 0.015238, "volume": 706256.0}, {"date": "2015-07-06", "close": 0.015238, "volume": 65625.0}, {"date": "2015-07-08", "close": 0.015238, "volume": 557913.0}, {"date": "2015-07-09", "close": 0.015238, "volume": 703284.0}, {"date": "2015-07-10", "close": 0.015238, "volume": 1016538.0}, {"date": "2015-07-14", "close": 0.015238, "volume": 1485103.0}, {"date": "2015-07-16", "close": 0.007619, "volume": 3897348.0}, {"date": "2015-07-17", "close": 0.007619, "volume": 285185.0}, {"date": "2015-07-20", "close": 0.007619, "volume": 42000.0}, {"date": "2015-07-21", "close": 0.007619, "volume": 65625.0}, {"date": "2015-07-27", "close": 0.007619, "volume": 934375.0}, {"date": "2015-07-28", "close": 0.007619, "volume": 99226.0}, {"date": "2015-07-29", "close": 0.007619, "volume": 686880.0}, {"date": "2015-07-30", "close": 0.007619, "volume": 4546308.0}, {"date": "2015-07-31", "close": 0.007619, "volume": 582130.0}, {"date": "2015-08-06", "close": 0.007619, "volume": 591948.0}, {"date": "2015-08-07", "close": 0.007619, "volume": 1687190.0}, {"date": "2015-08-10", "close": 0.015238, "volume": 40428.0}, {"date": "2015-08-11", "close": 0.007619, "volume": 1574196.0}, {"date": "2015-08-12", "close": 0.007619, "volume": 704537.0}, {"date": "2015-08-13", "close": 0.007619, "volume": 126018.0}, {"date": "2015-08-14", "close": 0.007619, "volume": 1393998.0}, {"date": "2015-08-17", "close": 0.007619, "volume": 213283.0}, {"date": "2015-08-18", "close": 0.007619, "volume": 534191.0}, {"date": "2015-08-19", "close": 0.007619, "volume": 1558472.0}, {"date": "2015-08-20", "close": 0.007619, "volume": 947637.0}, {"date": "2015-08-21", "close": 0.007619, "volume": 787505.0}, {"date": "2015-08-24", "close": 0.007619, "volume": 210001.0}, {"date": "2015-08-27", "close": 0.007619, "volume": 328127.0}, {"date": "2015-09-03", "close": 0.007619, "volume": 131251.0}, {"date": "2015-09-07", "close": 0.007619, "volume": 262502.0}, {"date": "2015-09-14", "close": 0.007619, "volume": 1312504.0}, {"date": "2015-09-24", "close": 0.007619, "volume": 220508.0}, {"date": "2015-09-29", "close": 0.007619, "volume": 236251.0}, {"date": "2015-10-02", "close": 0.007619, "volume": 255939.0}, {"date": "2015-10-05", "close": 0.007619, "volume": 65625.0}, {"date": "2015-10-07", "close": 0.007619, "volume": 65625.0}, {"date": "2015-10-08", "close": 0.007619, "volume": 65625.0}, {"date": "2015-10-09", "close": 0.007619, "volume": 380627.0}, {"date": "2015-10-15", "close": 0.007619, "volume": 128632.0}, {"date": "2015-10-16", "close": 0.007619, "volume": 131251.0}, {"date": "2015-10-19", "close": 0.007619, "volume": 3202520.0}, {"date": "2015-10-20", "close": 0.007619, "volume": 131251.0}, {"date": "2015-10-21", "close": 0.007619, "volume": 652317.0}, {"date": "2015-11-05", "close": 0.0045714, "volume": 1797917.0}, {"date": "2015-11-10", "close": 0.007619, "volume": 814650.0}, {"date": "2015-11-16", "close": 0.0053333, "volume": 131251.0}, {"date": "2015-11-17", "close": 0.0060952, "volume": 263599.0}, {"date": "2015-11-18", "close": 0.0053333, "volume": 393752.0}, {"date": "2015-11-20", "close": 0.0053333, "volume": 442315.0}, {"date": "2015-11-23", "close": 0.0060952, "volume": 11950.0}, {"date": "2015-11-25", "close": 0.0053333, "volume": 401125.0}, {"date": "2015-11-26", "close": 0.0053333, "volume": 916633.0}, {"date": "2015-11-27", "close": 0.0045714, "volume": 328464.0}, {"date": "2015-11-30", "close": 0.0038095, "volume": 1575010.0}, {"date": "2015-12-02", "close": 0.0038095, "volume": 1522510.0}, {"date": "2015-12-03", "close": 0.0030476, "volume": 2953431.0}, {"date": "2015-12-07", "close": 0.0038095, "volume": 262502.0}, {"date": "2015-12-08", "close": 0.0038095, "volume": 580142.0}, {"date": "2015-12-09", "close": 0.0038095, "volume": 210001.0}, {"date": "2015-12-10", "close": 0.0038095, "volume": 78750.0}, {"date": "2015-12-15", "close": 0.0038095, "volume": 313296.0}, {"date": "2015-12-17", "close": 0.0045714, "volume": 1026440.0}, {"date": "2015-12-18", "close": 0.0045714, "volume": 548569.0}, {"date": "2015-12-21", "close": 0.0045714, "volume": 2756267.0}, {"date": "2015-12-23", "close": 0.0053333, "volume": 765251.0}, {"date": "2015-12-24", "close": 0.0045714, "volume": 187630.0}, {"date": "2015-12-30", "close": 0.0045714, "volume": 131251.0}, {"date": "2016-01-04", "close": 0.0038095, "volume": 787505.0}, {"date": "2016-01-05", "close": 0.0038095, "volume": 157501.0}, {"date": "2016-01-06", "close": 0.0038095, "volume": 781284.0}, {"date": "2016-01-07", "close": 0.0030476, "volume": 1843733.0}, {"date": "2016-01-08", "close": 0.0030476, "volume": 2888.0}, {"date": "2016-01-11", "close": 0.0030476, "volume": 1706261.0}, {"date": "2016-01-12", "close": 0.0030476, "volume": 271289.0}, {"date": "2016-01-13", "close": 0.0030476, "volume": 33469.0}, {"date": "2016-01-14", "close": 0.0038095, "volume": 1312508.0}, {"date": "2016-01-15", "close": 0.0030476, "volume": 52695.0}, {"date": "2016-01-21", "close": 0.0030476, "volume": 131251.0}, {"date": "2016-01-22", "close": 0.0038095, "volume": 84644.0}, {"date": "2016-01-28", "close": 0.0038095, "volume": 2493766.0}, {"date": "2016-01-29", "close": 0.0038095, "volume": 1509384.0}, {"date": "2016-02-03", "close": 0.0053333, "volume": 12558985.0}, {"date": "2016-02-04", "close": 0.0053333, "volume": 2967140.0}, {"date": "2016-02-05", "close": 0.0053333, "volume": 813822.0}, {"date": "2016-02-09", "close": 0.0053333, "volume": 262502.0}, {"date": "2016-02-10", "close": 0.0053333, "volume": 393749.0}, {"date": "2016-02-12", "close": 0.0053333, "volume": 1313.0}, {"date": "2016-02-18", "close": 0.0045714, "volume": 1260.0}, {"date": "2016-02-19", "close": 0.0045714, "volume": 1302990.0}, {"date": "2016-02-23", "close": 0.0053333, "volume": 97500.0}, {"date": "2016-02-24", "close": 0.0053333, "volume": 2583923.0}, {"date": "2016-02-25", "close": 0.0060952, "volume": 2034388.0}, {"date": "2016-02-26", "close": 0.0053333, "volume": 65625.0}, {"date": "2016-03-01", "close": 0.0068571, "volume": 4723120.0}, {"date": "2016-03-02", "close": 0.0068571, "volume": 498753.0}, {"date": "2016-03-03", "close": 0.0068571, "volume": 257438.0}, {"date": "2016-03-07", "close": 0.0060952, "volume": 1120515.0}, {"date": "2016-03-09", "close": 0.0053333, "volume": 123048.0}, {"date": "2016-03-10", "close": 0.0053333, "volume": 64453.0}, {"date": "2016-03-11", "close": 0.0045714, "volume": 1132888.0}, {"date": "2016-03-16", "close": 0.0038095, "volume": 641852.0}, {"date": "2016-03-17", "close": 0.0038095, "volume": 39375.0}, {"date": "2016-03-18", "close": 0.0045714, "volume": 1093756.0}, {"date": "2016-03-23", "close": 0.0038095, "volume": 248802.0}, {"date": "2016-03-24", "close": 0.0045714, "volume": 104998.0}, {"date": "2016-03-29", "close": 0.0038095, "volume": 1999499.0}, {"date": "2016-03-31", "close": 0.0038095, "volume": 974537.0}, {"date": "2016-04-01", "close": 0.0045714, "volume": 1191504.0}, {"date": "2016-04-04", "close": 0.0045714, "volume": 364022.0}, {"date": "2016-04-05", "close": 0.0053333, "volume": 196876.0}, {"date": "2016-04-06", "close": 0.0045714, "volume": 276801.0}, {"date": "2016-04-08", "close": 0.0045714, "volume": 303154.0}, {"date": "2016-04-11", "close": 0.0045714, "volume": 1775014.0}, {"date": "2016-04-12", "close": 0.0045714, "volume": 3781798.0}, {"date": "2016-04-14", "close": 0.0045714, "volume": 2476266.0}, {"date": "2016-04-18", "close": 0.0045714, "volume": 30713.0}, {"date": "2016-04-20", "close": 0.0053333, "volume": 3351596.0}, {"date": "2016-04-21", "close": 0.007619, "volume": 16246889.0}, {"date": "2016-04-22", "close": 0.007619, "volume": 3298120.0}, {"date": "2016-04-26", "close": 0.0060952, "volume": 1394864.0}, {"date": "2016-04-27", "close": 0.0060952, "volume": 1666906.0}, {"date": "2016-04-28", "close": 0.0060952, "volume": 1969.0}, {"date": "2016-04-29", "close": 0.0053333, "volume": 1131841.0}, {"date": "2016-05-02", "close": 0.0053333, "volume": 2405824.0}, {"date": "2016-05-03", "close": 0.0053333, "volume": 349186.0}, {"date": "2016-05-04", "close": 0.0053333, "volume": 568753.0}, {"date": "2016-05-05", "close": 0.0045714, "volume": 6147584.0}, {"date": "2016-05-06", "close": 0.0045714, "volume": 2231818.0}, {"date": "2016-05-09", "close": 0.0053333, "volume": 3670810.0}, {"date": "2016-05-10", "close": 0.0060952, "volume": 12047739.0}, {"date": "2016-05-11", "close": 0.0053333, "volume": 3481999.0}, {"date": "2016-05-12", "close": 0.0060952, "volume": 877311.0}, {"date": "2016-05-13", "close": 0.0060952, "volume": 1539350.0}, {"date": "2016-05-16", "close": 0.0060952, "volume": 786629.0}, {"date": "2016-05-18", "close": 0.0060952, "volume": 2625016.0}, {"date": "2016-05-19", "close": 0.0060952, "volume": 2162357.0}, {"date": "2016-05-23", "close": 0.0060952, "volume": 5595031.0}, {"date": "2016-05-24", "close": 0.0053333, "volume": 468792.0}, {"date": "2016-05-25", "close": 0.0053333, "volume": 656254.0}, {"date": "2016-05-30", "close": 0.0045714, "volume": 722739.0}, {"date": "2016-05-31", "close": 0.0045714, "volume": 3350308.0}, {"date": "2016-06-02", "close": 0.0053333, "volume": 1837643.0}, {"date": "2016-06-03", "close": 0.0045714, "volume": 244986.0}, {"date": "2016-06-07", "close": 0.0053333, "volume": 2174266.0}, {"date": "2016-06-08", "close": 0.0053333, "volume": 2777929.0}, {"date": "2016-06-09", "close": 0.0060952, "volume": 3898997.0}, {"date": "2016-06-10", "close": 0.0060952, "volume": 1786569.0}, {"date": "2016-06-14", "close": 0.0060952, "volume": 1064855.0}, {"date": "2016-06-15", "close": 0.0060952, "volume": 1312620.0}, {"date": "2016-06-16", "close": 0.0060952, "volume": 64401.0}, {"date": "2016-06-17", "close": 0.0060952, "volume": 1619879.0}, {"date": "2016-06-20", "close": 0.0068571, "volume": 7206774.0}, {"date": "2016-06-21", "close": 0.0114285, "volume": 29261953.0}, {"date": "2016-06-22", "close": 0.007619, "volume": 22260677.0}, {"date": "2016-06-23", "close": 0.007619, "volume": 9099424.0}, {"date": "2016-06-24", "close": 0.0068571, "volume": 3556505.0}, {"date": "2016-06-27", "close": 0.0068571, "volume": 444254.0}, {"date": "2016-06-28", "close": 0.0060952, "volume": 8584368.0}, {"date": "2016-06-29", "close": 0.0068571, "volume": 3408437.0}, {"date": "2016-06-30", "close": 0.0068571, "volume": 767820.0}, {"date": "2016-07-01", "close": 0.007619, "volume": 2394641.0}, {"date": "2016-07-04", "close": 0.0083809, "volume": 4494400.0}, {"date": "2016-07-05", "close": 0.0083809, "volume": 1001351.0}, {"date": "2016-07-06", "close": 0.007619, "volume": 1968769.0}, {"date": "2016-07-07", "close": 0.007619, "volume": 485628.0}, {"date": "2016-07-08", "close": 0.007619, "volume": 325502.0}, {"date": "2016-07-11", "close": 0.007619, "volume": 567716.0}, {"date": "2016-07-12", "close": 0.0083809, "volume": 550033.0}, {"date": "2016-07-13", "close": 0.007619, "volume": 439107.0}, {"date": "2016-07-14", "close": 0.007619, "volume": 2001066.0}, {"date": "2016-07-15", "close": 0.007619, "volume": 1971302.0}, {"date": "2016-07-18", "close": 0.0099047, "volume": 9980391.0}, {"date": "2016-07-19", "close": 0.0091428, "volume": 1766460.0}, {"date": "2016-07-20", "close": 0.0114285, "volume": 8508857.0}, {"date": "2016-07-21", "close": 0.0106666, "volume": 34025999.0}, {"date": "2016-07-22", "close": 0.0114285, "volume": 1292053.0}, {"date": "2016-07-25", "close": 0.0099047, "volume": 3476128.0}, {"date": "2016-07-26", "close": 0.0121904, "volume": 4045057.0}, {"date": "2016-07-27", "close": 0.0106666, "volume": 3167206.0}, {"date": "2016-07-28", "close": 0.0099047, "volume": 1246791.0}, {"date": "2016-07-29", "close": 0.0099047, "volume": 1588971.0}, {"date": "2016-08-01", "close": 0.0099047, "volume": 1049720.0}, {"date": "2016-08-02", "close": 0.0106666, "volume": 682044.0}, {"date": "2016-08-03", "close": 0.0114285, "volume": 800899.0}, {"date": "2016-08-04", "close": 0.0099047, "volume": 2346883.0}, {"date": "2016-08-05", "close": 0.0091428, "volume": 3454894.0}, {"date": "2016-08-08", "close": 0.0091428, "volume": 1268030.0}, {"date": "2016-08-09", "close": 0.0083809, "volume": 858579.0}, {"date": "2016-08-10", "close": 0.0083809, "volume": 363640.0}, {"date": "2016-08-11", "close": 0.0083809, "volume": 4297088.0}, {"date": "2016-08-12", "close": 0.0083809, "volume": 218039.0}, {"date": "2016-08-15", "close": 0.0083809, "volume": 868088.0}, {"date": "2016-08-16", "close": 0.0091428, "volume": 735982.0}, {"date": "2016-08-17", "close": 0.0083809, "volume": 543634.0}, {"date": "2016-08-18", "close": 0.007619, "volume": 967122.0}, {"date": "2016-08-19", "close": 0.0068571, "volume": 8472953.0}, {"date": "2016-08-23", "close": 0.007619, "volume": 196876.0}, {"date": "2016-08-24", "close": 0.007619, "volume": 2704646.0}, {"date": "2016-08-25", "close": 0.0091428, "volume": 4033775.0}, {"date": "2016-08-26", "close": 0.0091428, "volume": 25711.0}, {"date": "2016-08-29", "close": 0.0083809, "volume": 1074669.0}, {"date": "2016-08-31", "close": 0.0083809, "volume": 1388379.0}, {"date": "2016-09-06", "close": 0.0083809, "volume": 118126.0}, {"date": "2016-09-08", "close": 0.007619, "volume": 1387284.0}, {"date": "2016-09-09", "close": 0.007619, "volume": 876792.0}, {"date": "2016-09-12", "close": 0.0068571, "volume": 689067.0}, {"date": "2016-09-13", "close": 0.0068571, "volume": 613075.0}, {"date": "2016-09-14", "close": 0.0068571, "volume": 3290755.0}, {"date": "2016-09-15", "close": 0.0060952, "volume": 1007994.0}, {"date": "2016-09-16", "close": 0.0060952, "volume": 393185.0}, {"date": "2016-09-19", "close": 0.0068571, "volume": 378670.0}, {"date": "2016-09-22", "close": 0.007619, "volume": 864732.0}, {"date": "2016-09-27", "close": 0.0068571, "volume": 1561885.0}, {"date": "2016-09-28", "close": 0.0068571, "volume": 77001.0}, {"date": "2016-09-29", "close": 0.007619, "volume": 12075.0}, {"date": "2016-09-30", "close": 0.0068571, "volume": 148021.0}, {"date": "2016-10-03", "close": 0.0060952, "volume": 2559165.0}, {"date": "2016-10-05", "close": 0.0068571, "volume": 1611987.0}, {"date": "2016-10-11", "close": 0.0060952, "volume": 45938.0}, {"date": "2016-10-12", "close": 0.0060952, "volume": 1312508.0}, {"date": "2016-10-13", "close": 0.0053333, "volume": 127313.0}, {"date": "2016-10-17", "close": 0.0053333, "volume": 29782.0}, {"date": "2016-10-18", "close": 0.0053333, "volume": 525001.0}, {"date": "2016-10-19", "close": 0.0053333, "volume": 397346.0}, {"date": "2016-10-21", "close": 0.0053333, "volume": 262965.0}, {"date": "2016-10-24", "close": 0.0053333, "volume": 279630.0}, {"date": "2016-10-25", "close": 0.0053333, "volume": 7700.0}, {"date": "2016-10-26", "close": 0.0053333, "volume": 1722339.0}, {"date": "2016-10-27", "close": 0.0053333, "volume": 1313033.0}, {"date": "2016-10-28", "close": 0.0053333, "volume": 512206.0}, {"date": "2016-11-01", "close": 0.0053333, "volume": 29593.0}, {"date": "2016-11-03", "close": 0.0053333, "volume": 1460887.0}, {"date": "2016-11-04", "close": 0.0060952, "volume": 9375.0}, {"date": "2016-11-08", "close": 0.0053333, "volume": 2152331.0}, {"date": "2016-11-14", "close": 0.0053333, "volume": 196876.0}, {"date": "2016-11-16", "close": 0.0053333, "volume": 4144.0}, {"date": "2016-11-17", "close": 0.0053333, "volume": 549941.0}, {"date": "2016-11-21", "close": 0.0053333, "volume": 62002.0}, {"date": "2016-11-25", "close": 0.0053333, "volume": 924540.0}, {"date": "2016-11-28", "close": 0.0053333, "volume": 69216.0}, {"date": "2016-11-29", "close": 0.0053333, "volume": 261628.0}, {"date": "2016-11-30", "close": 0.0053333, "volume": 2145820.0}, {"date": "2016-12-01", "close": 0.0060952, "volume": 15528386.0}, {"date": "2016-12-02", "close": 0.0060952, "volume": 1701011.0}, {"date": "2016-12-09", "close": 0.0053333, "volume": 1060051.0}, {"date": "2016-12-12", "close": 0.0053333, "volume": 2986418.0}, {"date": "2016-12-13", "close": 0.0053333, "volume": 284814.0}, {"date": "2016-12-15", "close": 0.0045714, "volume": 13125.0}, {"date": "2016-12-16", "close": 0.0053333, "volume": 1317149.0}, {"date": "2016-12-19", "close": 0.0053333, "volume": 656254.0}, {"date": "2016-12-22", "close": 0.0053333, "volume": 393752.0}, {"date": "2017-01-03", "close": 0.0053333, "volume": 2079888.0}, {"date": "2017-01-04", "close": 0.0053333, "volume": 931881.0}, {"date": "2017-01-06", "close": 0.0053333, "volume": 24064.0}, {"date": "2017-01-09", "close": 0.0053333, "volume": 477744.0}, {"date": "2017-01-10", "close": 0.0068571, "volume": 5597715.0}, {"date": "2017-01-11", "close": 0.0068571, "volume": 328127.0}, {"date": "2017-01-16", "close": 0.0053333, "volume": 4481516.0}, {"date": "2017-01-19", "close": 0.0060952, "volume": 1404758.0}, {"date": "2017-01-23", "close": 0.0053333, "volume": 2100.0}, {"date": "2017-01-24", "close": 0.0053333, "volume": 2020899.0}, {"date": "2017-01-25", "close": 0.0060952, "volume": 46433032.0}, {"date": "2017-01-27", "close": 0.0060952, "volume": 9284896.0}, {"date": "2017-01-30", "close": 0.0060952, "volume": 2355866.0}, {"date": "2017-01-31", "close": 0.0060952, "volume": 1565866.0}, {"date": "2017-02-06", "close": 0.0053333, "volume": 1821761.0}, {"date": "2017-02-07", "close": 0.0060952, "volume": 262502.0}, {"date": "2017-02-08", "close": 0.0053333, "volume": 65625.0}, {"date": "2017-02-09", "close": 0.0053333, "volume": 240627.0}, {"date": "2017-02-13", "close": 0.0053333, "volume": 166356.0}, {"date": "2017-02-14", "close": 0.0053333, "volume": 43707.0}, {"date": "2017-02-16", "close": 0.0053333, "volume": 41646.0}, {"date": "2017-02-22", "close": 0.0053333, "volume": 1.0}, {"date": "2017-02-23", "close": 0.0053333, "volume": 485541.0}, {"date": "2017-02-24", "close": 0.0053333, "volume": 1181259.0}, {"date": "2017-02-27", "close": 0.0045714, "volume": 11118970.0}, {"date": "2017-02-28", "close": 0.0053333, "volume": 691036.0}, {"date": "2017-03-02", "close": 0.0045714, "volume": 1044271.0}, {"date": "2017-03-03", "close": 0.0045714, "volume": 397952.0}, {"date": "2017-03-06", "close": 0.0053333, "volume": 1608834.0}, {"date": "2017-03-07", "close": 0.0053333, "volume": 1050.0}, {"date": "2017-03-08", "close": 0.0053333, "volume": 2623966.0}, {"date": "2017-03-09", "close": 0.0053333, "volume": 797758.0}, {"date": "2017-03-10", "close": 0.0053333, "volume": 750768.0}, {"date": "2017-03-13", "close": 0.0053333, "volume": 724602.0}, {"date": "2017-03-14", "close": 0.0053333, "volume": 824158.0}, {"date": "2017-03-17", "close": 0.0053333, "volume": 343136.0}, {"date": "2017-03-20", "close": 0.0053333, "volume": 1693308.0}, {"date": "2017-03-21", "close": 0.0053333, "volume": 808138.0}, {"date": "2017-03-22", "close": 0.0053333, "volume": 1236333.0}, {"date": "2017-03-23", "close": 0.0053333, "volume": 369909.0}, {"date": "2017-03-24", "close": 0.0053333, "volume": 879382.0}, {"date": "2017-03-28", "close": 0.0053333, "volume": 1887280.0}, {"date": "2017-03-31", "close": 0.0053333, "volume": 167870.0}, {"date": "2017-04-03", "close": 0.0053333, "volume": 318039.0}, {"date": "2017-04-05", "close": 0.0045714, "volume": 5734325.0}, {"date": "2017-04-07", "close": 0.0045714, "volume": 40105.0}, {"date": "2017-04-12", "close": 0.0045714, "volume": 262502.0}, {"date": "2017-04-13", "close": 0.0045714, "volume": 262502.0}, {"date": "2017-04-19", "close": 0.0045714, "volume": 4262206.0}, {"date": "2017-04-21", "close": 0.0045714, "volume": 2265165.0}, {"date": "2017-04-24", "close": 0.0045714, "volume": 664325.0}, {"date": "2017-04-26", "close": 0.0045714, "volume": 110251.0}, {"date": "2017-04-27", "close": 0.0038095, "volume": 806028.0}, {"date": "2017-04-28", "close": 0.0045714, "volume": 508714.0}, {"date": "2017-05-03", "close": 0.0045714, "volume": 131251.0}, {"date": "2017-05-04", "close": 0.0038095, "volume": 255677.0}, {"date": "2017-05-05", "close": 0.0038095, "volume": 682504.0}, {"date": "2017-05-08", "close": 0.0038095, "volume": 940383.0}, {"date": "2017-05-09", "close": 0.0038095, "volume": 976013.0}, {"date": "2017-05-10", "close": 0.0038095, "volume": 483726.0}, {"date": "2017-05-11", "close": 0.0038095, "volume": 131251.0}, {"date": "2017-05-12", "close": 0.0038095, "volume": 457392.0}, {"date": "2017-05-15", "close": 0.0038095, "volume": 16223.0}, {"date": "2017-05-16", "close": 0.0038095, "volume": 108534.0}, {"date": "2017-05-17", "close": 0.0038095, "volume": 258915.0}, {"date": "2017-05-24", "close": 0.0038095, "volume": 564379.0}, {"date": "2017-05-25", "close": 0.0045714, "volume": 1090486.0}, {"date": "2017-05-26", "close": 0.0045714, "volume": 3828126.0}, {"date": "2017-05-30", "close": 0.0045714, "volume": 115238.0}, {"date": "2017-06-02", "close": 0.0053333, "volume": 18043842.0}, {"date": "2017-06-05", "close": 0.0045714, "volume": 1704377.0}, {"date": "2017-06-06", "close": 0.0045714, "volume": 2323140.0}, {"date": "2017-06-07", "close": 0.0045714, "volume": 2015545.0}, {"date": "2017-06-08", "close": 0.0038095, "volume": 262502.0}, {"date": "2017-06-09", "close": 0.0045714, "volume": 262502.0}, {"date": "2017-06-13", "close": 0.0045714, "volume": 350252.0}, {"date": "2017-06-15", "close": 0.0045714, "volume": 717942.0}, {"date": "2017-06-16", "close": 0.0045714, "volume": 536606.0}, {"date": "2017-06-19", "close": 0.0045714, "volume": 24053.0}, {"date": "2017-06-27", "close": 0.0038095, "volume": 328127.0}, {"date": "2017-06-28", "close": 0.0038095, "volume": 1817534.0}, {"date": "2017-06-29", "close": 0.0030476, "volume": 1312508.0}, {"date": "2017-06-30", "close": 0.0030476, "volume": 1947374.0}, {"date": "2017-07-07", "close": 0.0030476, "volume": 993970.0}, {"date": "2017-07-10", "close": 0.0030476, "volume": 2130009.0}, {"date": "2017-07-12", "close": 0.0030476, "volume": 328127.0}, {"date": "2017-07-13", "close": 0.0038095, "volume": 363311.0}, {"date": "2017-07-19", "close": 0.0038095, "volume": 67725.0}, {"date": "2017-07-25", "close": 0.0030476, "volume": 1819714.0}, {"date": "2017-08-08", "close": 0.0022857, "volume": 3412523.0}, {"date": "2017-08-09", "close": 0.0022857, "volume": 1751.0}, {"date": "2017-08-10", "close": 0.0030476, "volume": 1312508.0}, {"date": "2017-08-16", "close": 0.0030476, "volume": 459378.0}, {"date": "2017-08-21", "close": 0.0030476, "volume": 1872164.0}, {"date": "2017-08-22", "close": 0.0030476, "volume": 32813.0}, {"date": "2017-08-24", "close": 0.0030476, "volume": 67724.0}, {"date": "2017-08-29", "close": 0.0030476, "volume": 393752.0}, {"date": "2017-09-01", "close": 0.0022857, "volume": 19688.0}, {"date": "2017-09-04", "close": 0.0022857, "volume": 3720449.0}, {"date": "2017-09-12", "close": 0.0022857, "volume": 2812800.0}, {"date": "2017-09-14", "close": 0.0022857, "volume": 39375.0}, {"date": "2017-09-15", "close": 0.0022857, "volume": 261019.0}, {"date": "2017-09-25", "close": 0.0022857, "volume": 378975.0}, {"date": "2017-09-26", "close": 0.0022857, "volume": 645846.0}, {"date": "2017-09-27", "close": 0.0022857, "volume": 2398624.0}, {"date": "2017-09-28", "close": 0.0022857, "volume": 830381.0}, {"date": "2017-09-29", "close": 0.0015238, "volume": 509080.0}, {"date": "2017-10-02", "close": 0.0022857, "volume": 2625015.0}, {"date": "2017-10-05", "close": 0.0030476, "volume": 196876.0}, {"date": "2017-10-06", "close": 0.0030476, "volume": 328127.0}, {"date": "2017-10-12", "close": 0.0030476, "volume": 2790053.0}, {"date": "2017-10-16", "close": 0.0030476, "volume": 2141164.0}, {"date": "2017-10-17", "close": 0.0030476, "volume": 45938.0}, {"date": "2017-10-20", "close": 0.0030476, "volume": 2758693.0}, {"date": "2017-10-26", "close": 0.0038095, "volume": 10293667.0}, {"date": "2017-10-27", "close": 0.0038095, "volume": 6576689.0}, {"date": "2017-10-31", "close": 0.0030476, "volume": 17024579.0}, {"date": "2017-11-02", "close": 0.0030476, "volume": 3697.0}, {"date": "2017-11-06", "close": 0.0038095, "volume": 5067920.0}, {"date": "2017-11-07", "close": 0.0038095, "volume": 1678959.0}, {"date": "2017-11-09", "close": 0.0038095, "volume": 262789.0}, {"date": "2017-11-14", "close": 0.0045714, "volume": 2599458.0}, {"date": "2017-11-15", "close": 0.0045714, "volume": 1273268.0}, {"date": "2017-11-16", "close": 0.0045714, "volume": 1312508.0}, {"date": "2017-11-17", "close": 0.0045714, "volume": 60512.0}, {"date": "2017-11-20", "close": 0.0045714, "volume": 2690642.0}, {"date": "2017-11-21", "close": 0.0053333, "volume": 656254.0}, {"date": "2017-11-22", "close": 0.004, "volume": 1279334.0}, {"date": "2017-11-23", "close": 0.004, "volume": 7664556.0}, {"date": "2017-11-24", "close": 0.005, "volume": 1299549.0}, {"date": "2017-11-27", "close": 0.005, "volume": 893878.0}, {"date": "2017-11-28", "close": 0.005, "volume": 2001586.0}, {"date": "2017-11-29", "close": 0.005, "volume": 905000.0}, {"date": "2017-12-06", "close": 0.004, "volume": 114422.0}, {"date": "2017-12-07", "close": 0.004, "volume": 250000.0}, {"date": "2017-12-08", "close": 0.004, "volume": 47500.0}, {"date": "2017-12-13", "close": 0.005, "volume": 1708420.0}, {"date": "2017-12-15", "close": 0.005, "volume": 163200.0}, {"date": "2017-12-18", "close": 0.005, "volume": 195570.0}, {"date": "2017-12-19", "close": 0.004, "volume": 206000.0}, {"date": "2017-12-22", "close": 0.005, "volume": 1068310.0}, {"date": "2017-12-28", "close": 0.006, "volume": 321666.0}, {"date": "2017-12-29", "close": 0.006, "volume": 895269.0}, {"date": "2018-01-02", "close": 0.005, "volume": 55000.0}, {"date": "2018-01-03", "close": 0.005, "volume": 396244.0}, {"date": "2018-01-05", "close": 0.006, "volume": 4888674.0}, {"date": "2018-01-08", "close": 0.008, "volume": 2780339.0}, {"date": "2018-01-09", "close": 0.007, "volume": 3921482.0}, {"date": "2018-01-10", "close": 0.007, "volume": 1778347.0}, {"date": "2018-01-11", "close": 0.008, "volume": 529244.0}, {"date": "2018-01-12", "close": 0.008, "volume": 673399.0}, {"date": "2018-01-15", "close": 0.008, "volume": 1045859.0}, {"date": "2018-01-16", "close": 0.007, "volume": 3460125.0}, {"date": "2018-01-18", "close": 0.008, "volume": 294144.0}, {"date": "2018-01-19", "close": 0.008, "volume": 300000.0}, {"date": "2018-01-23", "close": 0.008, "volume": 1510987.0}, {"date": "2018-01-24", "close": 0.008, "volume": 500000.0}, {"date": "2018-01-25", "close": 0.008, "volume": 1821196.0}, {"date": "2018-01-29", "close": 0.008, "volume": 2488336.0}, {"date": "2018-01-30", "close": 0.009, "volume": 1429204.0}, {"date": "2018-01-31", "close": 0.008, "volume": 1615000.0}, {"date": "2018-02-01", "close": 0.007, "volume": 71675.0}, {"date": "2018-02-06", "close": 0.007, "volume": 2776320.0}, {"date": "2018-02-07", "close": 0.006, "volume": 299800.0}, {"date": "2018-02-08", "close": 0.007, "volume": 3023643.0}, {"date": "2018-02-13", "close": 0.006, "volume": 755863.0}, {"date": "2018-02-14", "close": 0.006, "volume": 1085150.0}, {"date": "2018-02-16", "close": 0.006, "volume": 233500.0}, {"date": "2018-02-22", "close": 0.006, "volume": 223558.0}, {"date": "2018-02-23", "close": 0.006, "volume": 294299.0}, {"date": "2018-02-26", "close": 0.006, "volume": 52631.0}, {"date": "2018-03-01", "close": 0.006, "volume": 118855.0}, {"date": "2018-03-02", "close": 0.006, "volume": 299455.0}, {"date": "2018-03-05", "close": 0.006, "volume": 1270089.0}, {"date": "2018-03-06", "close": 0.007, "volume": 1397946.0}, {"date": "2018-03-07", "close": 0.006, "volume": 968450.0}, {"date": "2018-03-08", "close": 0.007, "volume": 1816835.0}, {"date": "2018-03-12", "close": 0.006, "volume": 8000.0}, {"date": "2018-03-14", "close": 0.006, "volume": 1714750.0}, {"date": "2018-03-15", "close": 0.006, "volume": 1481027.0}, {"date": "2018-03-20", "close": 0.006, "volume": 6973.0}, {"date": "2018-03-21", "close": 0.006, "volume": 159687.0}, {"date": "2018-03-22", "close": 0.006, "volume": 55000.0}, {"date": "2018-03-28", "close": 0.005, "volume": 720048.0}, {"date": "2018-04-03", "close": 0.006, "volume": 650000.0}, {"date": "2018-04-04", "close": 0.005, "volume": 500000.0}, {"date": "2018-04-05", "close": 0.006, "volume": 2500000.0}, {"date": "2018-04-06", "close": 0.006, "volume": 1168977.0}, {"date": "2018-04-09", "close": 0.007, "volume": 594744.0}, {"date": "2018-04-12", "close": 0.006, "volume": 100000.0}, {"date": "2018-04-16", "close": 0.005, "volume": 169325.0}, {"date": "2018-04-18", "close": 0.005, "volume": 1955717.0}, {"date": "2018-04-19", "close": 0.005, "volume": 1120032.0}, {"date": "2018-04-20", "close": 0.005, "volume": 1426465.0}, {"date": "2018-04-24", "close": 0.005, "volume": 1124946.0}, {"date": "2018-04-27", "close": 0.005, "volume": 2248157.0}, {"date": "2018-04-30", "close": 0.005, "volume": 975417.0}, {"date": "2018-05-01", "close": 0.005, "volume": 24647.0}, {"date": "2018-05-03", "close": 0.005, "volume": 10400.0}, {"date": "2018-05-07", "close": 0.005, "volume": 980098.0}, {"date": "2018-05-08", "close": 0.005, "volume": 117238.0}, {"date": "2018-05-14", "close": 0.005, "volume": 3360030.0}, {"date": "2018-05-15", "close": 0.005, "volume": 375000.0}, {"date": "2018-05-17", "close": 0.005, "volume": 1150700.0}, {"date": "2018-05-18", "close": 0.005, "volume": 1500.0}, {"date": "2018-05-21", "close": 0.005, "volume": 19000.0}, {"date": "2018-05-23", "close": 0.005, "volume": 591990.0}, {"date": "2018-05-30", "close": 0.005, "volume": 1375537.0}, {"date": "2018-05-31", "close": 0.005, "volume": 7003106.0}, {"date": "2018-06-01", "close": 0.005, "volume": 2457704.0}, {"date": "2018-06-04", "close": 0.005, "volume": 448810.0}, {"date": "2018-06-05", "close": 0.005, "volume": 8728676.0}, {"date": "2018-06-06", "close": 0.005, "volume": 1736663.0}, {"date": "2018-06-07", "close": 0.005, "volume": 958334.0}, {"date": "2018-06-08", "close": 0.005, "volume": 1970878.0}, {"date": "2018-06-12", "close": 0.005, "volume": 2000600.0}, {"date": "2018-06-15", "close": 0.005, "volume": 614011.0}, {"date": "2018-06-18", "close": 0.005, "volume": 53764.0}, {"date": "2018-06-19", "close": 0.005, "volume": 155804.0}, {"date": "2018-06-20", "close": 0.005, "volume": 560000.0}, {"date": "2018-06-21", "close": 0.005, "volume": 100000.0}, {"date": "2018-06-22", "close": 0.005, "volume": 840757.0}, {"date": "2018-06-25", "close": 0.005, "volume": 5513.0}, {"date": "2018-06-26", "close": 0.005, "volume": 2600002.0}, {"date": "2018-06-27", "close": 0.005, "volume": 974211.0}, {"date": "2018-06-28", "close": 0.005, "volume": 213057.0}, {"date": "2018-06-29", "close": 0.005, "volume": 900.0}, {"date": "2018-07-02", "close": 0.005, "volume": 314317.0}, {"date": "2018-07-04", "close": 0.005, "volume": 216847.0}, {"date": "2018-07-05", "close": 0.005, "volume": 774025.0}, {"date": "2018-07-06", "close": 0.005, "volume": 463466.0}, {"date": "2018-07-09", "close": 0.005, "volume": 463466.0}, {"date": "2018-07-10", "close": 0.005, "volume": 206591.0}, {"date": "2018-07-13", "close": 0.005, "volume": 171427.0}, {"date": "2018-07-19", "close": 0.005, "volume": 3483674.0}, {"date": "2018-07-20", "close": 0.005, "volume": 3000000.0}, {"date": "2018-07-24", "close": 0.005, "volume": 117439.0}, {"date": "2018-07-26", "close": 0.005, "volume": 1000000.0}, {"date": "2018-07-27", "close": 0.005, "volume": 596157.0}, {"date": "2018-08-03", "close": 0.006, "volume": 5441439.0}, {"date": "2018-08-06", "close": 0.006, "volume": 1020295.0}, {"date": "2018-08-07", "close": 0.006, "volume": 637117.0}, {"date": "2018-08-13", "close": 0.006, "volume": 340000.0}, {"date": "2018-08-14", "close": 0.006, "volume": 1845319.0}, {"date": "2018-08-21", "close": 0.005, "volume": 16700.0}, {"date": "2018-08-24", "close": 0.005, "volume": 200000.0}, {"date": "2018-08-30", "close": 0.005, "volume": 6711052.0}, {"date": "2018-09-03", "close": 0.005, "volume": 1961658.0}, {"date": "2018-09-04", "close": 0.005, "volume": 1750000.0}, {"date": "2018-09-10", "close": 0.005, "volume": 166000.0}, {"date": "2018-09-12", "close": 0.005, "volume": 1961435.0}, {"date": "2018-09-13", "close": 0.005, "volume": 270000.0}, {"date": "2018-09-17", "close": 0.005, "volume": 3777348.0}, {"date": "2018-09-18", "close": 0.005, "volume": 3540000.0}, {"date": "2018-09-19", "close": 0.005, "volume": 2000000.0}, {"date": "2018-09-20", "close": 0.005, "volume": 2254876.0}, {"date": "2018-09-21", "close": 0.005, "volume": 545639.0}, {"date": "2018-09-28", "close": 0.004, "volume": 100000.0}, {"date": "2018-10-01", "close": 0.005, "volume": 500000.0}, {"date": "2018-10-02", "close": 0.005, "volume": 655888.0}, {"date": "2018-10-03", "close": 0.004, "volume": 691457.0}, {"date": "2018-10-05", "close": 0.004, "volume": 369690.0}, {"date": "2018-10-08", "close": 0.005, "volume": 1466185.0}, {"date": "2018-10-10", "close": 0.005, "volume": 10000.0}, {"date": "2018-10-24", "close": 0.004, "volume": 142010.0}, {"date": "2018-10-25", "close": 0.004, "volume": 1774620.0}, {"date": "2018-10-26", "close": 0.004, "volume": 141867.0}, {"date": "2018-10-30", "close": 0.004, "volume": 1740000.0}, {"date": "2018-11-01", "close": 0.004, "volume": 260000.0}, {"date": "2018-11-07", "close": 0.004, "volume": 2574282.0}, {"date": "2018-11-08", "close": 0.005, "volume": 1000000.0}, {"date": "2018-11-12", "close": 0.004, "volume": 795001.0}, {"date": "2018-11-13", "close": 0.004, "volume": 1000000.0}, {"date": "2018-11-14", "close": 0.003, "volume": 500000.0}, {"date": "2018-11-20", "close": 0.004, "volume": 125000.0}, {"date": "2018-11-26", "close": 0.003, "volume": 2023395.0}, {"date": "2018-11-27", "close": 0.003, "volume": 3000.0}, {"date": "2018-12-12", "close": 0.003, "volume": 5318686.0}, {"date": "2018-12-18", "close": 0.003, "volume": 400000.0}, {"date": "2018-12-20", "close": 0.003, "volume": 85000.0}, {"date": "2018-12-21", "close": 0.004, "volume": 200000.0}, {"date": "2018-12-27", "close": 0.003, "volume": 249644.0}, {"date": "2019-01-10", "close": 0.003, "volume": 25067.0}, {"date": "2019-01-16", "close": 0.003, "volume": 200000.0}, {"date": "2019-01-31", "close": 0.004, "volume": 3804164.0}, {"date": "2019-02-08", "close": 0.003, "volume": 408985.0}, {"date": "2019-02-12", "close": 0.004, "volume": 110000.0}, {"date": "2019-02-14", "close": 0.003, "volume": 555888.0}, {"date": "2019-02-15", "close": 0.003, "volume": 72002.0}, {"date": "2019-02-20", "close": 0.003, "volume": 325000.0}, {"date": "2019-03-01", "close": 0.003, "volume": 4765459.0}, {"date": "2019-03-04", "close": 0.003, "volume": 1460715.0}, {"date": "2019-03-05", "close": 0.003, "volume": 650000.0}, {"date": "2019-03-06", "close": 0.003, "volume": 52200.0}, {"date": "2019-03-12", "close": 0.003, "volume": 800.0}, {"date": "2019-03-15", "close": 0.003, "volume": 100000.0}, {"date": "2019-03-18", "close": 0.003, "volume": 5000.0}, {"date": "2019-03-19", "close": 0.003, "volume": 342000.0}, {"date": "2019-03-27", "close": 0.002, "volume": 655010.0}, {"date": "2019-03-28", "close": 0.002, "volume": 37142.0}, {"date": "2019-04-03", "close": 0.002, "volume": 140000.0}, {"date": "2019-04-04", "close": 0.004, "volume": 3280009.0}, {"date": "2019-04-09", "close": 0.004, "volume": 750000.0}, {"date": "2019-04-15", "close": 0.003, "volume": 83325.0}, {"date": "2019-04-16", "close": 0.004, "volume": 120000.0}, {"date": "2019-04-17", "close": 0.003, "volume": 4000.0}, {"date": "2019-04-23", "close": 0.004, "volume": 226750.0}, {"date": "2019-04-24", "close": 0.004, "volume": 569143.0}, {"date": "2019-04-29", "close": 0.003, "volume": 90100.0}, {"date": "2019-04-30", "close": 0.004, "volume": 1046664.0}, {"date": "2019-05-01", "close": 0.004, "volume": 25000.0}, {"date": "2019-05-03", "close": 0.004, "volume": 125000.0}, {"date": "2019-05-06", "close": 0.003, "volume": 25528.0}, {"date": "2019-05-07", "close": 0.003, "volume": 1000000.0}, {"date": "2019-05-09", "close": 0.003, "volume": 525000.0}, {"date": "2019-05-14", "close": 0.003, "volume": 1000000.0}, {"date": "2019-05-17", "close": 0.004, "volume": 4531348.0}, {"date": "2019-05-20", "close": 0.004, "volume": 2000000.0}, {"date": "2019-05-21", "close": 0.003, "volume": 400000.0}, {"date": "2019-05-24", "close": 0.003, "volume": 662176.0}, {"date": "2019-05-27", "close": 0.004, "volume": 2493763.0}, {"date": "2019-05-28", "close": 0.004, "volume": 4802189.0}, {"date": "2019-05-29", "close": 0.004, "volume": 1920000.0}, {"date": "2019-05-30", "close": 0.004, "volume": 2485011.0}, {"date": "2019-05-31", "close": 0.004, "volume": 100000.0}, {"date": "2019-06-03", "close": 0.003, "volume": 2935150.0}, {"date": "2019-06-04", "close": 0.004, "volume": 337500.0}, {"date": "2019-06-11", "close": 0.004, "volume": 5223000.0}, {"date": "2019-06-12", "close": 0.003, "volume": 5000000.0}, {"date": "2019-06-14", "close": 0.004, "volume": 500000.0}, {"date": "2019-06-18", "close": 0.004, "volume": 2000000.0}, {"date": "2019-06-19", "close": 0.004, "volume": 457158.0}, {"date": "2019-06-24", "close": 0.004, "volume": 1649850.0}, {"date": "2019-06-27", "close": 0.004, "volume": 1882568.0}, {"date": "2019-07-01", "close": 0.004, "volume": 270000.0}, {"date": "2019-07-03", "close": 0.003, "volume": 108627.0}, {"date": "2019-07-04", "close": 0.003, "volume": 5217154.0}, {"date": "2019-07-05", "close": 0.003, "volume": 160000.0}, {"date": "2019-07-08", "close": 0.004, "volume": 750000.0}, {"date": "2019-07-11", "close": 0.004, "volume": 3450000.0}, {"date": "2019-07-15", "close": 0.004, "volume": 2977208.0}, {"date": "2019-07-16", "close": 0.004, "volume": 1094262.0}, {"date": "2019-07-17", "close": 0.004, "volume": 650000.0}, {"date": "2019-07-19", "close": 0.004, "volume": 239682.0}, {"date": "2019-07-22", "close": 0.004, "volume": 2604212.0}, {"date": "2019-07-23", "close": 0.004, "volume": 2835012.0}, {"date": "2019-07-24", "close": 0.004, "volume": 2198978.0}, {"date": "2019-07-25", "close": 0.004, "volume": 1963507.0}, {"date": "2019-07-26", "close": 0.005, "volume": 1196104.0}, {"date": "2019-07-29", "close": 0.005, "volume": 2782078.0}, {"date": "2019-07-30", "close": 0.005, "volume": 525311.0}, {"date": "2019-08-01", "close": 0.003, "volume": 5671220.0}, {"date": "2019-08-02", "close": 0.004, "volume": 595865.0}, {"date": "2019-08-05", "close": 0.004, "volume": 2453672.0}, {"date": "2019-08-06", "close": 0.003, "volume": 254800.0}, {"date": "2019-08-07", "close": 0.004, "volume": 57667.0}, {"date": "2019-08-08", "close": 0.004, "volume": 250000.0}, {"date": "2019-08-09", "close": 0.004, "volume": 740704.0}, {"date": "2019-08-12", "close": 0.004, "volume": 866213.0}, {"date": "2019-08-13", "close": 0.004, "volume": 219439.0}, {"date": "2019-08-14", "close": 0.005, "volume": 4094965.0}, {"date": "2019-08-15", "close": 0.005, "volume": 1500136.0}, {"date": "2019-08-16", "close": 0.005, "volume": 3416407.0}, {"date": "2019-08-19", "close": 0.005, "volume": 795000.0}, {"date": "2019-08-20", "close": 0.004, "volume": 11535746.0}, {"date": "2019-08-21", "close": 0.003, "volume": 11585025.0}, {"date": "2019-08-22", "close": 0.004, "volume": 4168679.0}, {"date": "2019-08-23", "close": 0.004, "volume": 1100000.0}, {"date": "2019-08-27", "close": 0.004, "volume": 805010.0}, {"date": "2019-08-28", "close": 0.004, "volume": 15120000.0}, {"date": "2019-08-29", "close": 0.005, "volume": 244000.0}, {"date": "2019-08-30", "close": 0.005, "volume": 14876155.0}, {"date": "2019-09-02", "close": 0.005, "volume": 8496294.0}, {"date": "2019-09-03", "close": 0.007, "volume": 46027910.0}, {"date": "2019-09-04", "close": 0.007, "volume": 40155634.0}, {"date": "2019-09-05", "close": 0.007, "volume": 13485327.0}, {"date": "2019-09-06", "close": 0.007, "volume": 37640151.0}, {"date": "2019-09-09", "close": 0.007, "volume": 10992963.0}, {"date": "2019-09-10", "close": 0.007, "volume": 2941628.0}, {"date": "2019-09-11", "close": 0.007, "volume": 3089202.0}, {"date": "2019-09-12", "close": 0.007, "volume": 2948569.0}, {"date": "2019-09-13", "close": 0.006, "volume": 6299687.0}, {"date": "2019-09-16", "close": 0.006, "volume": 2290699.0}, {"date": "2019-09-17", "close": 0.006, "volume": 2664390.0}, {"date": "2019-09-18", "close": 0.007, "volume": 4478866.0}, {"date": "2019-09-19", "close": 0.007, "volume": 18339546.0}, {"date": "2019-09-20", "close": 0.008, "volume": 1820684.0}, {"date": "2019-09-23", "close": 0.008, "volume": 8881916.0}, {"date": "2019-09-24", "close": 0.008, "volume": 3402059.0}, {"date": "2019-09-25", "close": 0.007, "volume": 3364711.0}, {"date": "2019-09-26", "close": 0.007, "volume": 3774275.0}, {"date": "2019-09-27", "close": 0.007, "volume": 5235000.0}, {"date": "2019-09-30", "close": 0.008, "volume": 1763514.0}, {"date": "2019-10-01", "close": 0.008, "volume": 2796076.0}, {"date": "2019-10-02", "close": 0.008, "volume": 10080700.0}, {"date": "2019-10-03", "close": 0.008, "volume": 2117858.0}, {"date": "2019-10-04", "close": 0.007, "volume": 7132135.0}, {"date": "2019-10-07", "close": 0.008, "volume": 1383407.0}, {"date": "2019-10-08", "close": 0.008, "volume": 1350000.0}, {"date": "2019-10-09", "close": 0.008, "volume": 530583.0}, {"date": "2019-10-10", "close": 0.008, "volume": 37145869.0}, {"date": "2019-10-11", "close": 0.01, "volume": 13628268.0}, {"date": "2019-10-14", "close": 0.011, "volume": 11760705.0}, {"date": "2019-10-15", "close": 0.011, "volume": 42884604.0}, {"date": "2019-10-16", "close": 0.01, "volume": 15355643.0}, {"date": "2019-10-17", "close": 0.009, "volume": 8040112.0}, {"date": "2019-10-18", "close": 0.011, "volume": 5997841.0}, {"date": "2019-10-21", "close": 0.01, "volume": 6748764.0}, {"date": "2019-10-22", "close": 0.01, "volume": 6260180.0}, {"date": "2019-10-23", "close": 0.011, "volume": 7708612.0}, {"date": "2019-10-24", "close": 0.009, "volume": 13861151.0}, {"date": "2019-10-25", "close": 0.009, "volume": 2620961.0}, {"date": "2019-10-28", "close": 0.009, "volume": 2001099.0}, {"date": "2019-10-29", "close": 0.008, "volume": 12853805.0}, {"date": "2019-10-30", "close": 0.009, "volume": 5664997.0}, {"date": "2019-10-31", "close": 0.008, "volume": 1618943.0}, {"date": "2019-11-01", "close": 0.008, "volume": 911455.0}, {"date": "2019-11-04", "close": 0.008, "volume": 2012996.0}, {"date": "2019-11-05", "close": 0.008, "volume": 245779.0}, {"date": "2019-11-06", "close": 0.008, "volume": 1151144.0}, {"date": "2019-11-07", "close": 0.008, "volume": 78388.0}, {"date": "2019-11-08", "close": 0.008, "volume": 371199.0}, {"date": "2019-11-11", "close": 0.008, "volume": 1350000.0}, {"date": "2019-11-12", "close": 0.008, "volume": 1715544.0}, {"date": "2019-11-13", "close": 0.007, "volume": 2397255.0}, {"date": "2019-11-18", "close": 0.007, "volume": 3536250.0}, {"date": "2019-11-19", "close": 0.008, "volume": 1220000.0}, {"date": "2019-11-20", "close": 0.008, "volume": 3226050.0}, {"date": "2019-11-21", "close": 0.008, "volume": 4104050.0}, {"date": "2019-11-22", "close": 0.008, "volume": 25416487.0}, {"date": "2019-11-25", "close": 0.007, "volume": 18085304.0}, {"date": "2019-11-26", "close": 0.007, "volume": 2126349.0}, {"date": "2019-11-27", "close": 0.007, "volume": 4323651.0}, {"date": "2019-11-28", "close": 0.007, "volume": 3165785.0}, {"date": "2019-11-29", "close": 0.008, "volume": 10798438.0}, {"date": "2019-12-02", "close": 0.006, "volume": 4195258.0}, {"date": "2019-12-03", "close": 0.006, "volume": 2100666.0}, {"date": "2019-12-04", "close": 0.006, "volume": 2800460.0}, {"date": "2019-12-05", "close": 0.006, "volume": 2749136.0}, {"date": "2019-12-06", "close": 0.007, "volume": 5731994.0}, {"date": "2019-12-09", "close": 0.007, "volume": 607000.0}, {"date": "2019-12-11", "close": 0.006, "volume": 1387438.0}, {"date": "2019-12-12", "close": 0.006, "volume": 55714.0}, {"date": "2019-12-13", "close": 0.007, "volume": 2588777.0}, {"date": "2019-12-16", "close": 0.006, "volume": 4946594.0}, {"date": "2019-12-17", "close": 0.007, "volume": 8786596.0}, {"date": "2019-12-18", "close": 0.006, "volume": 2006004.0}, {"date": "2019-12-19", "close": 0.008, "volume": 3094191.0}, {"date": "2019-12-20", "close": 0.008, "volume": 58000.0}, {"date": "2019-12-23", "close": 0.006, "volume": 5779150.0}, {"date": "2019-12-24", "close": 0.007, "volume": 755592.0}, {"date": "2020-01-02", "close": 0.006, "volume": 7213155.0}, {"date": "2020-01-03", "close": 0.006, "volume": 517500.0}, {"date": "2020-01-06", "close": 0.006, "volume": 1158000.0}, {"date": "2020-01-07", "close": 0.007, "volume": 3306859.0}, {"date": "2020-01-08", "close": 0.006, "volume": 425500.0}, {"date": "2020-01-09", "close": 0.007, "volume": 114285.0}, {"date": "2020-01-10", "close": 0.007, "volume": 3070000.0}, {"date": "2020-01-13", "close": 0.007, "volume": 13649000.0}, {"date": "2020-01-14", "close": 0.007, "volume": 6661000.0}, {"date": "2020-01-15", "close": 0.007, "volume": 7000000.0}, {"date": "2020-01-16", "close": 0.007, "volume": 28571.0}, {"date": "2020-01-17", "close": 0.006, "volume": 140000.0}, {"date": "2020-01-20", "close": 0.006, "volume": 9746776.0}, {"date": "2020-01-21", "close": 0.007, "volume": 14236888.0}, {"date": "2020-01-22", "close": 0.006, "volume": 1876000.0}, {"date": "2020-01-23", "close": 0.007, "volume": 513292.0}, {"date": "2020-01-24", "close": 0.006, "volume": 7815699.0}, {"date": "2020-01-28", "close": 0.005, "volume": 829308.0}, {"date": "2020-01-31", "close": 0.005, "volume": 15670858.0}, {"date": "2020-02-03", "close": 0.006, "volume": 10950000.0}, {"date": "2020-02-04", "close": 0.005, "volume": 604859.0}, {"date": "2020-02-05", "close": 0.005, "volume": 750000.0}, {"date": "2020-02-06", "close": 0.005, "volume": 226778.0}, {"date": "2020-02-07", "close": 0.005, "volume": 1475010.0}, {"date": "2020-02-10", "close": 0.005, "volume": 7292976.0}, {"date": "2020-02-11", "close": 0.005, "volume": 3796600.0}, {"date": "2020-02-12", "close": 0.005, "volume": 800000.0}, {"date": "2020-02-13", "close": 0.005, "volume": 63000.0}, {"date": "2020-02-17", "close": 0.005, "volume": 150000.0}, {"date": "2020-02-19", "close": 0.005, "volume": 281428.0}, {"date": "2020-02-20", "close": 0.006, "volume": 280841.0}, {"date": "2020-02-21", "close": 0.006, "volume": 400000.0}, {"date": "2020-02-24", "close": 0.005, "volume": 2357759.0}, {"date": "2020-02-25", "close": 0.005, "volume": 2100000.0}, {"date": "2020-02-26", "close": 0.005, "volume": 314234.0}, {"date": "2020-02-28", "close": 0.004, "volume": 3631932.0}, {"date": "2020-03-02", "close": 0.004, "volume": 2542205.0}, {"date": "2020-03-03", "close": 0.004, "volume": 2472222.0}, {"date": "2020-03-04", "close": 0.004, "volume": 180000.0}, {"date": "2020-03-05", "close": 0.004, "volume": 1080000.0}, {"date": "2020-03-06", "close": 0.004, "volume": 1535587.0}, {"date": "2020-03-10", "close": 0.004, "volume": 2579166.0}, {"date": "2020-03-12", "close": 0.003, "volume": 450000.0}, {"date": "2020-03-13", "close": 0.003, "volume": 3685823.0}, {"date": "2020-03-16", "close": 0.003, "volume": 141714.0}, {"date": "2020-03-17", "close": 0.003, "volume": 2465062.0}, {"date": "2020-03-18", "close": 0.003, "volume": 72000.0}, {"date": "2020-03-19", "close": 0.003, "volume": 3474349.0}, {"date": "2020-03-20", "close": 0.002, "volume": 1600000.0}, {"date": "2020-03-24", "close": 0.003, "volume": 1522422.0}, {"date": "2020-03-27", "close": 0.002, "volume": 2500000.0}, {"date": "2020-03-30", "close": 0.003, "volume": 2000000.0}, {"date": "2020-03-31", "close": 0.003, "volume": 328350.0}, {"date": "2020-04-01", "close": 0.003, "volume": 12168945.0}, {"date": "2020-04-03", "close": 0.003, "volume": 92535.0}, {"date": "2020-04-06", "close": 0.003, "volume": 4568666.0}, {"date": "2020-04-07", "close": 0.003, "volume": 15008010.0}, {"date": "2020-04-08", "close": 0.003, "volume": 2073781.0}, {"date": "2020-04-14", "close": 0.004, "volume": 5133200.0}, {"date": "2020-04-15", "close": 0.005, "volume": 17946920.0}, {"date": "2020-04-16", "close": 0.005, "volume": 9985810.0}, {"date": "2020-04-17", "close": 0.005, "volume": 9947152.0}, {"date": "2020-04-20", "close": 0.005, "volume": 2457000.0}, {"date": "2020-04-21", "close": 0.005, "volume": 3287058.0}, {"date": "2020-04-22", "close": 0.005, "volume": 28298305.0}, {"date": "2020-04-23", "close": 0.006, "volume": 2270000.0}, {"date": "2020-04-24", "close": 0.005, "volume": 27429.0}, {"date": "2020-04-27", "close": 0.006, "volume": 950052.0}, {"date": "2020-04-29", "close": 0.006, "volume": 9916958.0}, {"date": "2020-04-30", "close": 0.006, "volume": 497508.0}, {"date": "2020-05-01", "close": 0.005, "volume": 263343.0}, {"date": "2020-05-04", "close": 0.005, "volume": 591600.0}, {"date": "2020-05-05", "close": 0.005, "volume": 17496643.0}, {"date": "2020-05-06", "close": 0.005, "volume": 3064600.0}, {"date": "2020-05-07", "close": 0.005, "volume": 1535000.0}, {"date": "2020-05-08", "close": 0.005, "volume": 1348334.0}, {"date": "2020-05-11", "close": 0.006, "volume": 985000.0}, {"date": "2020-05-12", "close": 0.006, "volume": 185508.0}, {"date": "2020-05-13", "close": 0.006, "volume": 2600000.0}, {"date": "2020-05-19", "close": 0.005, "volume": 9484350.0}, {"date": "2020-05-20", "close": 0.005, "volume": 5926242.0}, {"date": "2020-05-21", "close": 0.005, "volume": 2883333.0}, {"date": "2020-05-22", "close": 0.005, "volume": 6482507.0}, {"date": "2020-05-25", "close": 0.006, "volume": 22866180.0}, {"date": "2020-05-26", "close": 0.006, "volume": 12674054.0}, {"date": "2020-05-27", "close": 0.007, "volume": 497077.0}, {"date": "2020-05-28", "close": 0.006, "volume": 11747670.0}, {"date": "2020-05-29", "close": 0.006, "volume": 1606522.0}, {"date": "2020-06-01", "close": 0.008, "volume": 30855978.0}, {"date": "2020-06-02", "close": 0.007, "volume": 22223070.0}, {"date": "2020-06-03", "close": 0.006, "volume": 1242629.0}, {"date": "2020-06-04", "close": 0.007, "volume": 7895209.0}, {"date": "2020-06-05", "close": 0.006, "volume": 1000000.0}, {"date": "2020-06-09", "close": 0.006, "volume": 30638887.0}, {"date": "2020-06-10", "close": 0.006, "volume": 2964661.0}, {"date": "2020-06-11", "close": 0.006, "volume": 2415006.0}, {"date": "2020-06-12", "close": 0.006, "volume": 10487628.0}, {"date": "2020-06-15", "close": 0.006, "volume": 6166191.0}, {"date": "2020-06-16", "close": 0.006, "volume": 2683474.0}, {"date": "2020-06-17", "close": 0.005, "volume": 515832.0}, {"date": "2020-06-18", "close": 0.006, "volume": 1365011.0}, {"date": "2020-06-19", "close": 0.006, "volume": 120000.0}, {"date": "2020-06-22", "close": 0.005, "volume": 13466500.0}, {"date": "2020-06-23", "close": 0.005, "volume": 3309681.0}, {"date": "2020-06-24", "close": 0.005, "volume": 2202833.0}, {"date": "2020-06-25", "close": 0.006, "volume": 516510.0}, {"date": "2020-06-26", "close": 0.006, "volume": 4071483.0}, {"date": "2020-06-29", "close": 0.006, "volume": 7563916.0}, {"date": "2020-06-30", "close": 0.007, "volume": 15527690.0}, {"date": "2020-07-01", "close": 0.007, "volume": 15944800.0}, {"date": "2020-07-02", "close": 0.007, "volume": 6081993.0}, {"date": "2020-07-03", "close": 0.007, "volume": 4911973.0}, {"date": "2020-07-06", "close": 0.007, "volume": 15464398.0}, {"date": "2020-07-07", "close": 0.007, "volume": 5095462.0}, {"date": "2020-07-08", "close": 0.008, "volume": 65243511.0}, {"date": "2020-07-09", "close": 0.009, "volume": 49399665.0}, {"date": "2020-07-10", "close": 0.008, "volume": 6673674.0}, {"date": "2020-07-13", "close": 0.01, "volume": 100174399.0}, {"date": "2020-07-14", "close": 0.013, "volume": 90361085.0}, {"date": "2020-07-15", "close": 0.013, "volume": 41501578.0}, {"date": "2020-07-16", "close": 0.011, "volume": 46854666.0}, {"date": "2020-07-17", "close": 0.01, "volume": 47028683.0}, {"date": "2020-07-20", "close": 0.009, "volume": 15851068.0}, {"date": "2020-07-21", "close": 0.01, "volume": 14837870.0}, {"date": "2020-07-22", "close": 0.01, "volume": 21788872.0}, {"date": "2020-07-23", "close": 0.011, "volume": 8545271.0}, {"date": "2020-07-24", "close": 0.011, "volume": 4074291.0}, {"date": "2020-07-27", "close": 0.01, "volume": 15201935.0}, {"date": "2020-07-28", "close": 0.01, "volume": 12925684.0}, {"date": "2020-07-29", "close": 0.01, "volume": 6913241.0}, {"date": "2020-07-30", "close": 0.01, "volume": 20402374.0}, {"date": "2020-07-31", "close": 0.009, "volume": 21151444.0}, {"date": "2020-08-05", "close": 0.011, "volume": 30893317.0}, {"date": "2020-08-06", "close": 0.012, "volume": 35482572.0}, {"date": "2020-08-07", "close": 0.014, "volume": 32704507.0}, {"date": "2020-08-10", "close": 0.014, "volume": 21577202.0}, {"date": "2020-08-11", "close": 0.016, "volume": 37633192.0}, {"date": "2020-08-12", "close": 0.012, "volume": 46463820.0}, {"date": "2020-08-13", "close": 0.014, "volume": 20226662.0}, {"date": "2020-08-14", "close": 0.014, "volume": 10512914.0}, {"date": "2020-08-17", "close": 0.013, "volume": 2223551.0}, {"date": "2020-08-18", "close": 0.013, "volume": 5468403.0}, {"date": "2020-08-19", "close": 0.013, "volume": 4475367.0}, {"date": "2020-08-20", "close": 0.013, "volume": 18978187.0}, {"date": "2020-08-21", "close": 0.014, "volume": 5945645.0}, {"date": "2020-08-24", "close": 0.012, "volume": 17589187.0}, {"date": "2020-08-25", "close": 0.012, "volume": 9538538.0}, {"date": "2020-08-26", "close": 0.012, "volume": 13330746.0}, {"date": "2020-08-27", "close": 0.011, "volume": 5446646.0}, {"date": "2020-08-28", "close": 0.012, "volume": 2712635.0}, {"date": "2020-08-31", "close": 0.012, "volume": 16313597.0}, {"date": "2020-09-01", "close": 0.013, "volume": 10809378.0}, {"date": "2020-09-02", "close": 0.014, "volume": 25095317.0}, {"date": "2020-09-03", "close": 0.015, "volume": 3722313.0}, {"date": "2020-09-04", "close": 0.013, "volume": 8656726.0}, {"date": "2020-09-07", "close": 0.016, "volume": 23167964.0}, {"date": "2020-09-08", "close": 0.017, "volume": 26508725.0}, {"date": "2020-09-09", "close": 0.016, "volume": 10945312.0}, {"date": "2020-09-10", "close": 0.015, "volume": 12176639.0}, {"date": "2020-09-11", "close": 0.017, "volume": 10189044.0}, {"date": "2020-09-14", "close": 0.017, "volume": 12273209.0}, {"date": "2020-09-15", "close": 0.017, "volume": 7460107.0}, {"date": "2020-09-16", "close": 0.019, "volume": 30058646.0}, {"date": "2020-09-17", "close": 0.019, "volume": 33026529.0}, {"date": "2020-09-18", "close": 0.02, "volume": 13750277.0}, {"date": "2020-09-21", "close": 0.021, "volume": 13583006.0}, {"date": "2020-09-22", "close": 0.021, "volume": 6329633.0}, {"date": "2020-09-23", "close": 0.023, "volume": 18061527.0}, {"date": "2020-09-25", "close": 0.023, "volume": 54029013.0}, {"date": "2020-09-28", "close": 0.024, "volume": 13593932.0}, {"date": "2020-09-29", "close": 0.025, "volume": 9259997.0}, {"date": "2020-09-30", "close": 0.025, "volume": 6485766.0}, {"date": "2020-10-01", "close": 0.026, "volume": 11651155.0}, {"date": "2020-10-02", "close": 0.026, "volume": 11742560.0}, {"date": "2020-10-05", "close": 0.035, "volume": 63951354.0}, {"date": "2020-10-08", "close": 0.028, "volume": 62676204.0}, {"date": "2020-10-09", "close": 0.028, "volume": 16256772.0}, {"date": "2020-10-13", "close": 0.029, "volume": 46443005.0}, {"date": "2020-10-14", "close": 0.03, "volume": 13050520.0}, {"date": "2020-10-15", "close": 0.033, "volume": 14816621.0}, {"date": "2020-10-16", "close": 0.031, "volume": 12053987.0}, {"date": "2020-10-19", "close": 0.029, "volume": 11169407.0}, {"date": "2020-10-22", "close": 0.03, "volume": 13321769.0}, {"date": "2020-10-23", "close": 0.028, "volume": 8682990.0}, {"date": "2020-10-26", "close": 0.027, "volume": 13295763.0}, {"date": "2020-10-27", "close": 0.026, "volume": 23234168.0}, {"date": "2020-10-28", "close": 0.025, "volume": 4394387.0}, {"date": "2020-10-29", "close": 0.025, "volume": 7995538.0}, {"date": "2020-10-30", "close": 0.024, "volume": 19815542.0}, {"date": "2020-11-02", "close": 0.022, "volume": 8222082.0}, {"date": "2020-11-03", "close": 0.021, "volume": 8302293.0}, {"date": "2020-11-04", "close": 0.024, "volume": 3801069.0}, {"date": "2020-11-05", "close": 0.022, "volume": 4427594.0}, {"date": "2020-11-06", "close": 0.024, "volume": 7202025.0}, {"date": "2020-11-09", "close": 0.025, "volume": 14374738.0}, {"date": "2020-11-10", "close": 0.024, "volume": 6082024.0}, {"date": "2020-11-11", "close": 0.024, "volume": 4271416.0}, {"date": "2020-11-12", "close": 0.025, "volume": 3667462.0}, {"date": "2020-11-13", "close": 0.027, "volume": 5445422.0}, {"date": "2020-11-16", "close": 0.027, "volume": 1127772.0}, {"date": "2020-11-17", "close": 0.026, "volume": 7700563.0}, {"date": "2020-11-18", "close": 0.028, "volume": 4360461.0}, {"date": "2020-11-19", "close": 0.025, "volume": 7150733.0}, {"date": "2020-11-20", "close": 0.026, "volume": 6633952.0}, {"date": "2020-11-23", "close": 0.024, "volume": 4027033.0}, {"date": "2020-11-24", "close": 0.024, "volume": 6390859.0}, {"date": "2020-11-25", "close": 0.022, "volume": 9215541.0}, {"date": "2020-11-26", "close": 0.022, "volume": 3803810.0}, {"date": "2020-11-27", "close": 0.023, "volume": 4272184.0}, {"date": "2020-11-30", "close": 0.022, "volume": 5178693.0}, {"date": "2020-12-01", "close": 0.022, "volume": 6950760.0}, {"date": "2020-12-02", "close": 0.022, "volume": 11711859.0}, {"date": "2020-12-03", "close": 0.024, "volume": 2986282.0}, {"date": "2020-12-04", "close": 0.023, "volume": 2736278.0}, {"date": "2020-12-07", "close": 0.022, "volume": 2885329.0}, {"date": "2020-12-08", "close": 0.023, "volume": 6770583.0}, {"date": "2020-12-09", "close": 0.023, "volume": 4182870.0}, {"date": "2020-12-10", "close": 0.022, "volume": 4942247.0}, {"date": "2020-12-11", "close": 0.021, "volume": 3130416.0}, {"date": "2020-12-14", "close": 0.021, "volume": 2502187.0}, {"date": "2020-12-15", "close": 0.021, "volume": 4775172.0}, {"date": "2020-12-16", "close": 0.022, "volume": 1519431.0}, {"date": "2020-12-17", "close": 0.022, "volume": 1242270.0}, {"date": "2020-12-18", "close": 0.022, "volume": 818785.0}, {"date": "2020-12-21", "close": 0.021, "volume": 2439142.0}, {"date": "2020-12-22", "close": 0.021, "volume": 1420324.0}, {"date": "2020-12-23", "close": 0.02, "volume": 3648948.0}, {"date": "2020-12-24", "close": 0.02, "volume": 2100198.0}, {"date": "2020-12-29", "close": 0.02, "volume": 540441.0}, {"date": "2020-12-30", "close": 0.02, "volume": 2321205.0}, {"date": "2020-12-31", "close": 0.02, "volume": 894573.0}, {"date": "2021-01-04", "close": 0.023, "volume": 9943692.0}, {"date": "2021-01-05", "close": 0.022, "volume": 5444841.0}, {"date": "2021-01-06", "close": 0.021, "volume": 1409705.0}, {"date": "2021-01-07", "close": 0.021, "volume": 1037727.0}, {"date": "2021-01-08", "close": 0.022, "volume": 2209413.0}, {"date": "2021-01-11", "close": 0.02, "volume": 4312330.0}, {"date": "2021-01-12", "close": 0.021, "volume": 5900764.0}, {"date": "2021-01-13", "close": 0.021, "volume": 5575446.0}, {"date": "2021-01-14", "close": 0.022, "volume": 4427184.0}, {"date": "2021-01-15", "close": 0.024, "volume": 10047516.0}, {"date": "2021-01-18", "close": 0.023, "volume": 5482540.0}, {"date": "2021-01-19", "close": 0.023, "volume": 2502709.0}, {"date": "2021-01-20", "close": 0.023, "volume": 1312959.0}, {"date": "2021-01-21", "close": 0.023, "volume": 1548110.0}, {"date": "2021-01-22", "close": 0.022, "volume": 3089036.0}, {"date": "2021-01-25", "close": 0.022, "volume": 1177175.0}, {"date": "2021-01-27", "close": 0.022, "volume": 4040884.0}, {"date": "2021-01-28", "close": 0.02, "volume": 5671167.0}, {"date": "2021-01-29", "close": 0.021, "volume": 3714300.0}, {"date": "2021-02-01", "close": 0.022, "volume": 6263655.0}, {"date": "2021-02-02", "close": 0.022, "volume": 2616163.0}, {"date": "2021-02-03", "close": 0.023, "volume": 6687341.0}, {"date": "2021-02-04", "close": 0.022, "volume": 1712336.0}, {"date": "2021-02-05", "close": 0.023, "volume": 2043779.0}, {"date": "2021-02-08", "close": 0.022, "volume": 1002923.0}, {"date": "2021-02-09", "close": 0.022, "volume": 4691940.0}, {"date": "2021-02-10", "close": 0.018, "volume": 48405148.0}, {"date": "2021-02-11", "close": 0.016, "volume": 8289198.0}, {"date": "2021-02-12", "close": 0.017, "volume": 5278025.0}, {"date": "2021-02-15", "close": 0.017, "volume": 9369063.0}, {"date": "2021-02-16", "close": 0.018, "volume": 7249913.0}, {"date": "2021-02-17", "close": 0.018, "volume": 11352050.0}, {"date": "2021-02-18", "close": 0.019, "volume": 3823099.0}, {"date": "2021-02-19", "close": 0.018, "volume": 4079165.0}, {"date": "2021-02-22", "close": 0.017, "volume": 3559791.0}, {"date": "2021-02-23", "close": 0.016, "volume": 4582978.0}, {"date": "2021-02-24", "close": 0.016, "volume": 8748379.0}, {"date": "2021-02-25", "close": 0.016, "volume": 1554444.0}, {"date": "2021-02-26", "close": 0.016, "volume": 1719342.0}, {"date": "2021-03-01", "close": 0.016, "volume": 840626.0}, {"date": "2021-03-02", "close": 0.017, "volume": 3015111.0}, {"date": "2021-03-03", "close": 0.017, "volume": 1808252.0}, {"date": "2021-03-04", "close": 0.017, "volume": 392397.0}, {"date": "2021-03-05", "close": 0.016, "volume": 2542345.0}, {"date": "2021-03-08", "close": 0.016, "volume": 4786824.0}, {"date": "2021-03-09", "close": 0.015, "volume": 4440145.0}, {"date": "2021-03-10", "close": 0.016, "volume": 3845977.0}, {"date": "2021-03-11", "close": 0.016, "volume": 386798.0}, {"date": "2021-03-12", "close": 0.016, "volume": 363078.0}, {"date": "2021-03-15", "close": 0.017, "volume": 1030250.0}, {"date": "2021-03-16", "close": 0.017, "volume": 8396296.0}, {"date": "2021-03-17", "close": 0.018, "volume": 660833.0}, {"date": "2021-03-18", "close": 0.019, "volume": 10248467.0}, {"date": "2021-03-19", "close": 0.019, "volume": 1946051.0}, {"date": "2021-03-22", "close": 0.019, "volume": 3019449.0}, {"date": "2021-03-23", "close": 0.02, "volume": 2222049.0}, {"date": "2021-03-24", "close": 0.018, "volume": 4540778.0}, {"date": "2021-03-25", "close": 0.019, "volume": 5540671.0}, {"date": "2021-03-26", "close": 0.02, "volume": 6871229.0}, {"date": "2021-03-29", "close": 0.02, "volume": 3078633.0}, {"date": "2021-03-30", "close": 0.02, "volume": 3939408.0}, {"date": "2021-03-31", "close": 0.019, "volume": 2210907.0}, {"date": "2021-04-01", "close": 0.019, "volume": 373344.0}, {"date": "2021-04-07", "close": 0.02, "volume": 7133496.0}, {"date": "2021-04-12", "close": 0.02, "volume": 3747546.0}, {"date": "2021-04-13", "close": 0.019, "volume": 3778163.0}, {"date": "2021-04-14", "close": 0.019, "volume": 6119520.0}, {"date": "2021-04-15", "close": 0.02, "volume": 4963186.0}, {"date": "2021-04-16", "close": 0.019, "volume": 3749897.0}, {"date": "2021-04-19", "close": 0.018, "volume": 5514548.0}, {"date": "2021-04-20", "close": 0.018, "volume": 7739116.0}, {"date": "2021-04-21", "close": 0.019, "volume": 10023215.0}, {"date": "2021-04-22", "close": 0.018, "volume": 3961067.0}, {"date": "2021-04-23", "close": 0.018, "volume": 1664747.0}, {"date": "2021-04-26", "close": 0.018, "volume": 4438369.0}, {"date": "2021-04-27", "close": 0.019, "volume": 6492577.0}, {"date": "2021-04-28", "close": 0.019, "volume": 5874460.0}, {"date": "2021-04-29", "close": 0.021, "volume": 15972358.0}, {"date": "2021-04-30", "close": 0.021, "volume": 6182724.0}, {"date": "2021-05-03", "close": 0.023, "volume": 7571717.0}, {"date": "2021-05-04", "close": 0.021, "volume": 4387446.0}, {"date": "2021-05-05", "close": 0.021, "volume": 5837424.0}, {"date": "2021-05-06", "close": 0.023, "volume": 10797601.0}, {"date": "2021-05-07", "close": 0.025, "volume": 28979795.0}, {"date": "2021-05-10", "close": 0.027, "volume": 13229679.0}, {"date": "2021-05-11", "close": 0.022, "volume": 21074663.0}, {"date": "2021-05-12", "close": 0.024, "volume": 9259953.0}, {"date": "2021-05-13", "close": 0.024, "volume": 6993652.0}, {"date": "2021-05-14", "close": 0.024, "volume": 1918221.0}, {"date": "2021-05-17", "close": 0.024, "volume": 6702596.0}, {"date": "2021-05-18", "close": 0.026, "volume": 5459890.0}, {"date": "2021-05-19", "close": 0.026, "volume": 6030041.0}, {"date": "2021-05-20", "close": 0.025, "volume": 929603.0}, {"date": "2021-05-21", "close": 0.026, "volume": 4952967.0}, {"date": "2021-05-24", "close": 0.025, "volume": 4555506.0}, {"date": "2021-05-25", "close": 0.025, "volume": 3023777.0}, {"date": "2021-05-26", "close": 0.025, "volume": 3561479.0}, {"date": "2021-05-27", "close": 0.025, "volume": 3522640.0}, {"date": "2021-05-28", "close": 0.025, "volume": 6712267.0}, {"date": "2021-05-31", "close": 0.024, "volume": 14199679.0}, {"date": "2021-06-01", "close": 0.024, "volume": 6053234.0}, {"date": "2021-06-02", "close": 0.024, "volume": 6922831.0}, {"date": "2021-06-03", "close": 0.024, "volume": 1555706.0}, {"date": "2021-06-04", "close": 0.023, "volume": 3643346.0}, {"date": "2021-06-07", "close": 0.022, "volume": 6624419.0}, {"date": "2021-06-08", "close": 0.023, "volume": 4370326.0}, {"date": "2021-06-09", "close": 0.023, "volume": 1269666.0}, {"date": "2021-06-10", "close": 0.023, "volume": 5057865.0}, {"date": "2021-06-11", "close": 0.026, "volume": 18661533.0}, {"date": "2021-06-15", "close": 0.027, "volume": 14174896.0}, {"date": "2021-06-16", "close": 0.027, "volume": 13741411.0}, {"date": "2021-06-17", "close": 0.028, "volume": 7566847.0}, {"date": "2021-06-18", "close": 0.027, "volume": 10884128.0}, {"date": "2021-06-21", "close": 0.025, "volume": 9799069.0}, {"date": "2021-06-22", "close": 0.025, "volume": 4155997.0}, {"date": "2021-06-23", "close": 0.027, "volume": 5820533.0}, {"date": "2021-06-24", "close": 0.026, "volume": 2896225.0}, {"date": "2021-06-25", "close": 0.026, "volume": 6665254.0}, {"date": "2021-06-28", "close": 0.024, "volume": 5377328.0}, {"date": "2021-06-29", "close": 0.024, "volume": 4584677.0}, {"date": "2021-06-30", "close": 0.024, "volume": 6240250.0}, {"date": "2021-07-01", "close": 0.027, "volume": 8953277.0}, {"date": "2021-07-02", "close": 0.025, "volume": 2580235.0}, {"date": "2021-07-05", "close": 0.025, "volume": 3439449.0}, {"date": "2021-07-06", "close": 0.027, "volume": 9387682.0}, {"date": "2021-07-07", "close": 0.03, "volume": 34406593.0}, {"date": "2021-07-08", "close": 0.034, "volume": 34441857.0}, {"date": "2021-07-09", "close": 0.037, "volume": 33961562.0}, {"date": "2021-07-12", "close": 0.034, "volume": 15759947.0}, {"date": "2021-07-13", "close": 0.039, "volume": 36410327.0}, {"date": "2021-07-14", "close": 0.041, "volume": 40713566.0}, {"date": "2021-07-15", "close": 0.038, "volume": 13772649.0}, {"date": "2021-07-16", "close": 0.039, "volume": 29582120.0}, {"date": "2021-07-19", "close": 0.046, "volume": 47312112.0}, {"date": "2021-07-20", "close": 0.043, "volume": 23251311.0}, {"date": "2021-07-21", "close": 0.047, "volume": 30489600.0}, {"date": "2021-07-22", "close": 0.052, "volume": 34350811.0}, {"date": "2021-07-23", "close": 0.062, "volume": 82367136.0}, {"date": "2021-07-26", "close": 0.044, "volume": 158074281.0}, {"date": "2021-07-27", "close": 0.043, "volume": 77539631.0}, {"date": "2021-07-28", "close": 0.041, "volume": 39062202.0}, {"date": "2021-07-29", "close": 0.045, "volume": 35833382.0}, {"date": "2021-07-30", "close": 0.042, "volume": 39947969.0}, {"date": "2021-08-02", "close": 0.042, "volume": 11949989.0}, {"date": "2021-08-03", "close": 0.043, "volume": 28039808.0}, {"date": "2021-08-04", "close": 0.042, "volume": 33727126.0}, {"date": "2021-08-05", "close": 0.041, "volume": 25312574.0}, {"date": "2021-08-06", "close": 0.041, "volume": 10510707.0}, {"date": "2021-08-09", "close": 0.038, "volume": 25808998.0}, {"date": "2021-08-10", "close": 0.038, "volume": 17518291.0}, {"date": "2021-08-11", "close": 0.042, "volume": 16263696.0}, {"date": "2021-08-12", "close": 0.04, "volume": 9880203.0}, {"date": "2021-08-13", "close": 0.044, "volume": 23140535.0}, {"date": "2021-08-16", "close": 0.043, "volume": 12666216.0}, {"date": "2021-08-17", "close": 0.041, "volume": 8313129.0}, {"date": "2021-08-18", "close": 0.041, "volume": 4656320.0}, {"date": "2021-08-19", "close": 0.042, "volume": 6176083.0}, {"date": "2021-08-20", "close": 0.042, "volume": 8554523.0}, {"date": "2021-08-23", "close": 0.043, "volume": 6057886.0}, {"date": "2021-08-24", "close": 0.046, "volume": 6921422.0}, {"date": "2021-08-25", "close": 0.042, "volume": 35421760.0}, {"date": "2021-08-26", "close": 0.042, "volume": 11785941.0}, {"date": "2021-08-27", "close": 0.043, "volume": 27309922.0}, {"date": "2021-08-30", "close": 0.044, "volume": 4281163.0}, {"date": "2021-08-31", "close": 0.043, "volume": 13922386.0}, {"date": "2021-09-01", "close": 0.042, "volume": 9245483.0}, {"date": "2021-09-02", "close": 0.041, "volume": 10417894.0}, {"date": "2021-09-03", "close": 0.041, "volume": 14153345.0}, {"date": "2021-09-06", "close": 0.039, "volume": 10636072.0}, {"date": "2021-09-07", "close": 0.038, "volume": 7809859.0}, {"date": "2021-09-08", "close": 0.038, "volume": 7875186.0}, {"date": "2021-09-09", "close": 0.037, "volume": 9235014.0}, {"date": "2021-09-14", "close": 0.039, "volume": 16715514.0}, {"date": "2021-09-15", "close": 0.04, "volume": 8791032.0}, {"date": "2021-09-16", "close": 0.042, "volume": 10927289.0}, {"date": "2021-09-17", "close": 0.04, "volume": 12913215.0}, {"date": "2021-09-20", "close": 0.04, "volume": 5992566.0}, {"date": "2021-09-21", "close": 0.037, "volume": 14229833.0}, {"date": "2021-09-22", "close": 0.037, "volume": 9798974.0}, {"date": "2021-09-23", "close": 0.038, "volume": 12376563.0}, {"date": "2021-09-24", "close": 0.038, "volume": 11041856.0}, {"date": "2021-09-27", "close": 0.037, "volume": 17755303.0}, {"date": "2021-09-28", "close": 0.037, "volume": 5030557.0}, {"date": "2021-09-29", "close": 0.036, "volume": 7650639.0}, {"date": "2021-09-30", "close": 0.036, "volume": 6790749.0}, {"date": "2021-10-01", "close": 0.036, "volume": 5556175.0}, {"date": "2021-10-04", "close": 0.038, "volume": 5431741.0}, {"date": "2021-10-05", "close": 0.037, "volume": 3923453.0}, {"date": "2021-10-06", "close": 0.036, "volume": 3932606.0}, {"date": "2021-10-07", "close": 0.036, "volume": 3460292.0}, {"date": "2021-10-08", "close": 0.037, "volume": 5210788.0}, {"date": "2021-10-11", "close": 0.039, "volume": 9380682.0}, {"date": "2021-10-12", "close": 0.038, "volume": 6719237.0}, {"date": "2021-10-13", "close": 0.037, "volume": 2265380.0}, {"date": "2021-10-14", "close": 0.037, "volume": 3623260.0}, {"date": "2021-10-15", "close": 0.037, "volume": 3897417.0}, {"date": "2021-10-18", "close": 0.036, "volume": 4478341.0}, {"date": "2021-10-19", "close": 0.038, "volume": 14793645.0}, {"date": "2021-10-20", "close": 0.039, "volume": 6463533.0}, {"date": "2021-10-21", "close": 0.039, "volume": 4925186.0}, {"date": "2021-10-22", "close": 0.038, "volume": 3912345.0}, {"date": "2021-10-25", "close": 0.041, "volume": 9018242.0}, {"date": "2021-10-26", "close": 0.039, "volume": 4241058.0}, {"date": "2021-10-27", "close": 0.0395, "volume": 1525893.0}, {"date": "2021-10-28", "close": 0.037, "volume": 6870156.0}, {"date": "2021-10-29", "close": 0.038, "volume": 4092502.0}, {"date": "2021-11-01", "close": 0.037, "volume": 18697788.0}, {"date": "2021-11-02", "close": 0.038, "volume": 11137333.0}, {"date": "2021-11-03", "close": 0.039, "volume": 4882379.0}, {"date": "2021-11-04", "close": 0.04, "volume": 7615120.0}, {"date": "2021-11-05", "close": 0.039, "volume": 4383948.0}, {"date": "2021-11-08", "close": 0.042, "volume": 22272547.0}, {"date": "2021-11-09", "close": 0.044, "volume": 15679569.0}, {"date": "2021-11-10", "close": 0.044, "volume": 11622870.0}, {"date": "2021-11-11", "close": 0.044, "volume": 13494953.0}, {"date": "2021-11-15", "close": 0.048, "volume": 65671207.0}, {"date": "2021-11-16", "close": 0.046, "volume": 35617393.0}, {"date": "2021-11-17", "close": 0.046, "volume": 13396805.0}, {"date": "2021-11-18", "close": 0.048, "volume": 8326624.0}, {"date": "2021-11-19", "close": 0.047, "volume": 13174555.0}, {"date": "2021-11-22", "close": 0.047, "volume": 9294392.0}, {"date": "2021-11-23", "close": 0.047, "volume": 10963852.0}, {"date": "2021-11-24", "close": 0.046, "volume": 6802141.0}, {"date": "2021-11-25", "close": 0.045, "volume": 6566650.0}, {"date": "2021-11-26", "close": 0.043, "volume": 5225195.0}, {"date": "2021-11-29", "close": 0.044, "volume": 19497193.0}, {"date": "2021-11-30", "close": 0.044, "volume": 11521640.0}, {"date": "2021-12-01", "close": 0.044, "volume": 6273473.0}, {"date": "2021-12-02", "close": 0.046, "volume": 4291973.0}, {"date": "2021-12-03", "close": 0.047, "volume": 10273580.0}, {"date": "2021-12-08", "close": 0.044, "volume": 22428175.0}, {"date": "2021-12-09", "close": 0.04, "volume": 15033643.0}, {"date": "2021-12-10", "close": 0.04, "volume": 8084210.0}, {"date": "2021-12-13", "close": 0.039, "volume": 2133121.0}, {"date": "2021-12-14", "close": 0.038, "volume": 15743738.0}, {"date": "2021-12-15", "close": 0.036, "volume": 4932779.0}, {"date": "2021-12-16", "close": 0.035, "volume": 3684020.0}, {"date": "2021-12-17", "close": 0.038, "volume": 4423882.0}, {"date": "2021-12-20", "close": 0.035, "volume": 5631152.0}, {"date": "2021-12-21", "close": 0.036, "volume": 6487246.0}, {"date": "2021-12-22", "close": 0.037, "volume": 2403223.0}, {"date": "2021-12-23", "close": 0.036, "volume": 3326086.0}, {"date": "2021-12-24", "close": 0.038, "volume": 2281291.0}, {"date": "2021-12-29", "close": 0.039, "volume": 7746974.0}, {"date": "2021-12-30", "close": 0.042, "volume": 14527830.0}, {"date": "2021-12-31", "close": 0.041, "volume": 1147524.0}, {"date": "2022-01-04", "close": 0.04, "volume": 2455136.0}, {"date": "2022-01-05", "close": 0.041, "volume": 3107045.0}, {"date": "2022-01-06", "close": 0.041, "volume": 2168289.0}, {"date": "2022-01-07", "close": 0.042, "volume": 1821457.0}, {"date": "2022-01-10", "close": 0.04, "volume": 2224622.0}, {"date": "2022-01-11", "close": 0.039, "volume": 1889310.0}, {"date": "2022-01-12", "close": 0.04, "volume": 2030667.0}, {"date": "2022-01-13", "close": 0.04, "volume": 3950008.0}, {"date": "2022-01-14", "close": 0.041, "volume": 1221611.0}, {"date": "2022-01-17", "close": 0.0415, "volume": 6541737.0}, {"date": "2022-01-18", "close": 0.041, "volume": 5034900.0}, {"date": "2022-01-19", "close": 0.04, "volume": 4179241.0}, {"date": "2022-01-20", "close": 0.042, "volume": 4849046.0}, {"date": "2022-01-21", "close": 0.041, "volume": 3006399.0}, {"date": "2022-01-24", "close": 0.039, "volume": 1805463.0}, {"date": "2022-01-25", "close": 0.035, "volume": 14819615.0}, {"date": "2022-01-27", "close": 0.033, "volume": 6181951.0}, {"date": "2022-01-28", "close": 0.037, "volume": 7207373.0}, {"date": "2022-01-31", "close": 0.036, "volume": 5168835.0}, {"date": "2022-02-01", "close": 0.039, "volume": 15975819.0}, {"date": "2022-02-02", "close": 0.041, "volume": 7323630.0}, {"date": "2022-02-03", "close": 0.04, "volume": 1188351.0}, {"date": "2022-02-04", "close": 0.041, "volume": 1740083.0}, {"date": "2022-02-07", "close": 0.042, "volume": 3634949.0}, {"date": "2022-02-08", "close": 0.042, "volume": 1782870.0}, {"date": "2022-02-09", "close": 0.043, "volume": 6354591.0}, {"date": "2022-02-10", "close": 0.044, "volume": 4321532.0}, {"date": "2022-02-11", "close": 0.045, "volume": 4385727.0}, {"date": "2022-02-14", "close": 0.04, "volume": 6372006.0}, {"date": "2022-02-15", "close": 0.039, "volume": 3008675.0}, {"date": "2022-02-16", "close": 0.042, "volume": 2110795.0}, {"date": "2022-02-17", "close": 0.041, "volume": 2354335.0}, {"date": "2022-02-18", "close": 0.041, "volume": 3186664.0}, {"date": "2022-02-21", "close": 0.041, "volume": 2933961.0}, {"date": "2022-02-22", "close": 0.04, "volume": 7383405.0}, {"date": "2022-02-23", "close": 0.041, "volume": 5783897.0}, {"date": "2022-02-24", "close": 0.038, "volume": 2263010.0}, {"date": "2022-02-25", "close": 0.039, "volume": 411685.0}, {"date": "2022-02-28", "close": 0.038, "volume": 2209670.0}, {"date": "2022-03-01", "close": 0.038, "volume": 773492.0}, {"date": "2022-03-02", "close": 0.041, "volume": 5241873.0}, {"date": "2022-03-03", "close": 0.043, "volume": 3293923.0}, {"date": "2022-03-04", "close": 0.04, "volume": 8437435.0}, {"date": "2022-03-07", "close": 0.039, "volume": 4083015.0}, {"date": "2022-03-08", "close": 0.039, "volume": 4141855.0}, {"date": "2022-03-09", "close": 0.039, "volume": 1115326.0}, {"date": "2022-03-10", "close": 0.039, "volume": 3432389.0}, {"date": "2022-03-11", "close": 0.04, "volume": 1362619.0}, {"date": "2022-03-14", "close": 0.039, "volume": 3006648.0}, {"date": "2022-03-15", "close": 0.039, "volume": 713349.0}, {"date": "2022-03-16", "close": 0.039, "volume": 1567978.0}, {"date": "2022-03-17", "close": 0.039, "volume": 1888244.0}, {"date": "2022-03-18", "close": 0.04, "volume": 1579954.0}, {"date": "2022-03-21", "close": 0.04, "volume": 3721526.0}, {"date": "2022-03-22", "close": 0.04, "volume": 3873481.0}, {"date": "2022-03-23", "close": 0.041, "volume": 1016870.0}, {"date": "2022-03-24", "close": 0.04, "volume": 1095121.0}, {"date": "2022-03-25", "close": 0.04, "volume": 2659453.0}, {"date": "2022-03-28", "close": 0.04, "volume": 1392851.0}, {"date": "2022-03-29", "close": 0.038, "volume": 8408416.0}, {"date": "2022-03-30", "close": 0.039, "volume": 1286664.0}, {"date": "2022-03-31", "close": 0.039, "volume": 6613754.0}, {"date": "2022-04-01", "close": 0.039, "volume": 4280540.0}, {"date": "2022-04-04", "close": 0.049, "volume": 71473799.0}, {"date": "2022-04-05", "close": 0.048, "volume": 44014133.0}, {"date": "2022-04-06", "close": 0.045, "volume": 18555022.0}, {"date": "2022-04-07", "close": 0.043, "volume": 15541114.0}, {"date": "2022-04-08", "close": 0.046, "volume": 7238084.0}, {"date": "2022-04-11", "close": 0.043, "volume": 2455796.0}, {"date": "2022-04-12", "close": 0.044, "volume": 4249179.0}, {"date": "2022-04-13", "close": 0.043, "volume": 3667188.0}, {"date": "2022-04-14", "close": 0.044, "volume": 3079143.0}, {"date": "2022-04-19", "close": 0.043, "volume": 8867718.0}, {"date": "2022-04-20", "close": 0.044, "volume": 5824510.0}, {"date": "2022-04-21", "close": 0.044, "volume": 1936702.0}, {"date": "2022-04-22", "close": 0.044, "volume": 5715306.0}, {"date": "2022-04-26", "close": 0.044, "volume": 6883422.0}, {"date": "2022-04-27", "close": 0.042, "volume": 2762556.0}, {"date": "2022-04-28", "close": 0.042, "volume": 2382727.0}, {"date": "2022-04-29", "close": 0.044, "volume": 3860439.0}, {"date": "2022-05-02", "close": 0.044, "volume": 6688250.0}, {"date": "2022-05-03", "close": 0.043, "volume": 4370467.0}, {"date": "2022-05-04", "close": 0.043, "volume": 7762706.0}, {"date": "2022-05-05", "close": 0.042, "volume": 3408927.0}, {"date": "2022-05-06", "close": 0.042, "volume": 4397035.0}, {"date": "2022-05-09", "close": 0.039, "volume": 10170758.0}, {"date": "2022-05-10", "close": 0.037, "volume": 15676704.0}, {"date": "2022-05-11", "close": 0.038, "volume": 3388654.0}, {"date": "2022-05-12", "close": 0.037, "volume": 5726793.0}, {"date": "2022-05-13", "close": 0.038, "volume": 1280112.0}, {"date": "2022-05-16", "close": 0.039, "volume": 4315535.0}, {"date": "2022-05-17", "close": 0.037, "volume": 1863787.0}, {"date": "2022-05-18", "close": 0.04, "volume": 1789048.0}, {"date": "2022-05-19", "close": 0.039, "volume": 1082820.0}, {"date": "2022-05-20", "close": 0.04, "volume": 1519711.0}, {"date": "2022-05-23", "close": 0.043, "volume": 4748516.0}, {"date": "2022-05-24", "close": 0.042, "volume": 1351528.0}, {"date": "2022-05-25", "close": 0.041, "volume": 1901774.0}, {"date": "2022-05-26", "close": 0.043, "volume": 5786689.0}, {"date": "2022-05-27", "close": 0.044, "volume": 1961147.0}, {"date": "2022-05-30", "close": 0.043, "volume": 3791818.0}, {"date": "2022-05-31", "close": 0.042, "volume": 1812851.0}, {"date": "2022-06-01", "close": 0.04, "volume": 4781280.0}, {"date": "2022-06-02", "close": 0.04, "volume": 1683487.0}, {"date": "2022-06-03", "close": 0.04, "volume": 199269.0}, {"date": "2022-06-06", "close": 0.039, "volume": 1467745.0}, {"date": "2022-06-07", "close": 0.038, "volume": 3897623.0}, {"date": "2022-06-08", "close": 0.038, "volume": 1177437.0}, {"date": "2022-06-09", "close": 0.038, "volume": 1689077.0}, {"date": "2022-06-10", "close": 0.037, "volume": 4479638.0}, {"date": "2022-06-16", "close": 0.041, "volume": 29030769.0}, {"date": "2022-06-17", "close": 0.042, "volume": 7749968.0}, {"date": "2022-06-20", "close": 0.042, "volume": 5596816.0}, {"date": "2022-06-21", "close": 0.043, "volume": 2724163.0}, {"date": "2022-06-22", "close": 0.04, "volume": 4150403.0}, {"date": "2022-06-23", "close": 0.039, "volume": 3373066.0}, {"date": "2022-06-24", "close": 0.04, "volume": 902834.0}, {"date": "2022-06-27", "close": 0.04, "volume": 2907168.0}, {"date": "2022-06-28", "close": 0.044, "volume": 16478506.0}, {"date": "2022-06-29", "close": 0.049, "volume": 31436533.0}, {"date": "2022-06-30", "close": 0.047, "volume": 4412492.0}, {"date": "2022-07-01", "close": 0.048, "volume": 4120180.0}, {"date": "2022-07-04", "close": 0.049, "volume": 3456475.0}, {"date": "2022-07-05", "close": 0.047, "volume": 1137846.0}, {"date": "2022-07-06", "close": 0.046, "volume": 5193964.0}, {"date": "2022-07-07", "close": 0.046, "volume": 2167874.0}, {"date": "2022-07-08", "close": 0.046, "volume": 2364460.0}, {"date": "2022-07-11", "close": 0.045, "volume": 2797955.0}, {"date": "2022-07-12", "close": 0.045, "volume": 1051990.0}, {"date": "2022-07-13", "close": 0.045, "volume": 532558.0}, {"date": "2022-07-14", "close": 0.049, "volume": 3646848.0}, {"date": "2022-07-15", "close": 0.046, "volume": 4139336.0}, {"date": "2022-07-18", "close": 0.046, "volume": 2152980.0}, {"date": "2022-07-19", "close": 0.048, "volume": 1787962.0}, {"date": "2022-07-20", "close": 0.05, "volume": 6528066.0}, {"date": "2022-07-21", "close": 0.051, "volume": 7995610.0}, {"date": "2022-07-22", "close": 0.051, "volume": 2832351.0}, {"date": "2022-07-25", "close": 0.06, "volume": 57300791.0}, {"date": "2022-07-26", "close": 0.059, "volume": 36617879.0}, {"date": "2022-07-27", "close": 0.057, "volume": 13794206.0}, {"date": "2022-07-28", "close": 0.065, "volume": 42276098.0}, {"date": "2022-08-01", "close": 0.068, "volume": 51816111.0}, {"date": "2022-08-02", "close": 0.068, "volume": 10496518.0}, {"date": "2022-08-03", "close": 0.063, "volume": 37461384.0}, {"date": "2022-08-04", "close": 0.07, "volume": 25323379.0}, {"date": "2022-08-05", "close": 0.075, "volume": 70150378.0}, {"date": "2022-08-08", "close": 0.085, "volume": 47002764.0}, {"date": "2022-08-09", "close": 0.08, "volume": 35888947.0}, {"date": "2022-08-10", "close": 0.085, "volume": 15921680.0}, {"date": "2022-08-11", "close": 0.083, "volume": 16957528.0}, {"date": "2022-08-12", "close": 0.093, "volume": 46470678.0}, {"date": "2022-08-15", "close": 0.093, "volume": 61856297.0}, {"date": "2022-08-16", "close": 0.088, "volume": 20686348.0}, {"date": "2022-08-17", "close": 0.105, "volume": 35890297.0}, {"date": "2022-08-18", "close": 0.094, "volume": 41775883.0}, {"date": "2022-08-19", "close": 0.105, "volume": 37529662.0}, {"date": "2022-08-22", "close": 0.11, "volume": 34609485.0}, {"date": "2022-08-23", "close": 0.1, "volume": 11525822.0}, {"date": "2022-08-24", "close": 0.105, "volume": 10464033.0}, {"date": "2022-08-25", "close": 0.1, "volume": 9789226.0}, {"date": "2022-08-26", "close": 0.11, "volume": 12180516.0}, {"date": "2022-08-29", "close": 0.105, "volume": 9459223.0}, {"date": "2022-08-30", "close": 0.12, "volume": 14599875.0}, {"date": "2022-08-31", "close": 0.14, "volume": 32199510.0}, {"date": "2022-09-05", "close": 0.125, "volume": 53956228.0}, {"date": "2022-09-06", "close": 0.13, "volume": 16437419.0}, {"date": "2022-09-07", "close": 0.115, "volume": 17480376.0}, {"date": "2022-09-08", "close": 0.12, "volume": 9230751.0}, {"date": "2022-09-09", "close": 0.12, "volume": 12028333.0}, {"date": "2022-09-12", "close": 0.12, "volume": 39284399.0}, {"date": "2022-09-13", "close": 0.115, "volume": 16398337.0}, {"date": "2022-09-14", "close": 0.11, "volume": 13338483.0}, {"date": "2022-09-15", "close": 0.12, "volume": 15883739.0}, {"date": "2022-09-16", "close": 0.115, "volume": 4672672.0}, {"date": "2022-09-19", "close": 0.115, "volume": 5390938.0}, {"date": "2022-09-20", "close": 0.12, "volume": 6127248.0}, {"date": "2022-09-21", "close": 0.115, "volume": 7201313.0}, {"date": "2022-09-23", "close": 0.12, "volume": 10897217.0}, {"date": "2022-09-26", "close": 0.11, "volume": 15309079.0}, {"date": "2022-09-27", "close": 0.105, "volume": 9994915.0}, {"date": "2022-09-28", "close": 0.1, "volume": 19296954.0}, {"date": "2022-09-29", "close": 0.098, "volume": 11916540.0}, {"date": "2022-09-30", "close": 0.097, "volume": 15958025.0}, {"date": "2022-10-03", "close": 0.093, "volume": 7185819.0}, {"date": "2022-10-04", "close": 0.094, "volume": 27200930.0}, {"date": "2022-10-05", "close": 0.098, "volume": 14179859.0}, {"date": "2022-10-06", "close": 0.105, "volume": 6420202.0}, {"date": "2022-10-07", "close": 0.097, "volume": 9656765.0}, {"date": "2022-10-10", "close": 0.092, "volume": 5816872.0}, {"date": "2022-10-11", "close": 0.086, "volume": 11351801.0}, {"date": "2022-10-12", "close": 0.1, "volume": 40969073.0}, {"date": "2022-10-13", "close": 0.094, "volume": 13878423.0}, {"date": "2022-10-14", "close": 0.095, "volume": 16711035.0}, {"date": "2022-10-17", "close": 0.1, "volume": 17875343.0}, {"date": "2022-10-18", "close": 0.097, "volume": 21109399.0}, {"date": "2022-10-19", "close": 0.1, "volume": 19217610.0}, {"date": "2022-10-20", "close": 0.105, "volume": 1737564.0}, {"date": "2022-10-21", "close": 0.1, "volume": 18395910.0}, {"date": "2022-10-24", "close": 0.11, "volume": 15514012.0}, {"date": "2022-10-25", "close": 0.12, "volume": 13802429.0}, {"date": "2022-10-26", "close": 0.115, "volume": 9652585.0}, {"date": "2022-10-27", "close": 0.125, "volume": 3526019.0}, {"date": "2022-10-28", "close": 0.115, "volume": 6294321.0}, {"date": "2022-10-31", "close": 0.115, "volume": 4191723.0}, {"date": "2022-11-01", "close": 0.115, "volume": 3313015.0}, {"date": "2022-11-02", "close": 0.115, "volume": 3720140.0}, {"date": "2022-11-03", "close": 0.11, "volume": 2032254.0}, {"date": "2022-11-04", "close": 0.11, "volume": 8304017.0}, {"date": "2022-11-07", "close": 0.1, "volume": 9876179.0}, {"date": "2022-11-08", "close": 0.1, "volume": 6648663.0}, {"date": "2022-11-09", "close": 0.1, "volume": 2346454.0}, {"date": "2022-11-10", "close": 0.099, "volume": 10691363.0}, {"date": "2022-11-11", "close": 0.1, "volume": 2543374.0}, {"date": "2022-11-14", "close": 0.1, "volume": 1565142.0}, {"date": "2022-11-15", "close": 0.1, "volume": 2026942.0}, {"date": "2022-11-16", "close": 0.097, "volume": 16860452.0}, {"date": "2022-11-17", "close": 0.096, "volume": 5886268.0}, {"date": "2022-11-18", "close": 0.094, "volume": 6033377.0}, {"date": "2022-11-21", "close": 0.096, "volume": 6142911.0}, {"date": "2022-11-22", "close": 0.094, "volume": 3081884.0}, {"date": "2022-11-23", "close": 0.094, "volume": 17981129.0}, {"date": "2022-11-24", "close": 0.092, "volume": 9988175.0}, {"date": "2022-11-25", "close": 0.094, "volume": 2100609.0}, {"date": "2022-11-28", "close": 0.096, "volume": 5791741.0}, {"date": "2022-11-29", "close": 0.1, "volume": 6945779.0}, {"date": "2022-11-30", "close": 0.1, "volume": 6750417.0}, {"date": "2022-12-01", "close": 0.11, "volume": 4972468.0}, {"date": "2022-12-02", "close": 0.105, "volume": 4099399.0}, {"date": "2022-12-05", "close": 0.097, "volume": 26254401.0}, {"date": "2022-12-06", "close": 0.092, "volume": 16061116.0}, {"date": "2022-12-07", "close": 0.09, "volume": 8350202.0}, {"date": "2022-12-08", "close": 0.088, "volume": 6747782.0}, {"date": "2022-12-09", "close": 0.089, "volume": 1925322.0}, {"date": "2022-12-12", "close": 0.091, "volume": 4073295.0}, {"date": "2022-12-13", "close": 0.091, "volume": 5819145.0}, {"date": "2022-12-14", "close": 0.092, "volume": 3438822.0}, {"date": "2022-12-15", "close": 0.092, "volume": 2868890.0}, {"date": "2022-12-16", "close": 0.091, "volume": 2471880.0}, {"date": "2022-12-19", "close": 0.092, "volume": 2214595.0}, {"date": "2022-12-20", "close": 0.089, "volume": 3252220.0}, {"date": "2022-12-21", "close": 0.096, "volume": 5782758.0}, {"date": "2022-12-28", "close": 0.096, "volume": 10548968.0}, {"date": "2022-12-29", "close": 0.097, "volume": 3300782.0}, {"date": "2022-12-30", "close": 0.105, "volume": 7227447.0}, {"date": "2023-01-03", "close": 0.098, "volume": 4339655.0}, {"date": "2023-01-04", "close": 0.096, "volume": 4129134.0}, {"date": "2023-01-05", "close": 0.098, "volume": 646604.0}, {"date": "2023-01-06", "close": 0.1, "volume": 5092981.0}, {"date": "2023-01-09", "close": 0.098, "volume": 3825463.0}, {"date": "2023-01-10", "close": 0.097, "volume": 4012800.0}, {"date": "2023-01-11", "close": 0.096, "volume": 3856668.0}, {"date": "2023-01-12", "close": 0.097, "volume": 2704873.0}, {"date": "2023-01-13", "close": 0.105, "volume": 4635606.0}, {"date": "2023-01-16", "close": 0.099, "volume": 14567420.0}, {"date": "2023-01-17", "close": 0.097, "volume": 12771803.0}, {"date": "2023-01-18", "close": 0.093, "volume": 14852771.0}, {"date": "2023-01-19", "close": 0.093, "volume": 8338411.0}, {"date": "2023-01-20", "close": 0.094, "volume": 4288780.0}, {"date": "2023-01-24", "close": 0.098, "volume": 20810581.0}, {"date": "2023-01-25", "close": 0.094, "volume": 10018063.0}, {"date": "2023-01-27", "close": 0.11, "volume": 24559005.0}, {"date": "2023-02-01", "close": 0.105, "volume": 24490115.0}, {"date": "2023-02-02", "close": 0.115, "volume": 9319341.0}, {"date": "2023-02-03", "close": 0.11, "volume": 8846946.0}, {"date": "2023-02-06", "close": 0.1, "volume": 26895081.0}, {"date": "2023-02-07", "close": 0.105, "volume": 6385331.0}, {"date": "2023-02-08", "close": 0.11, "volume": 6537102.0}, {"date": "2023-02-09", "close": 0.1, "volume": 5626247.0}, {"date": "2023-02-10", "close": 0.094, "volume": 15658782.0}, {"date": "2023-02-13", "close": 0.094, "volume": 9022763.0}, {"date": "2023-02-14", "close": 0.094, "volume": 7444795.0}, {"date": "2023-02-15", "close": 0.091, "volume": 8603974.0}, {"date": "2023-02-16", "close": 0.092, "volume": 4787695.0}, {"date": "2023-02-17", "close": 0.091, "volume": 8043332.0}, {"date": "2023-02-20", "close": 0.09, "volume": 3863327.0}, {"date": "2023-02-21", "close": 0.089, "volume": 2711426.0}, {"date": "2023-02-22", "close": 0.089, "volume": 3320942.0}, {"date": "2023-02-23", "close": 0.086, "volume": 7180737.0}, {"date": "2023-02-24", "close": 0.082, "volume": 14182351.0}, {"date": "2023-02-27", "close": 0.077, "volume": 19612749.0}, {"date": "2023-02-28", "close": 0.08, "volume": 11127897.0}, {"date": "2023-03-01", "close": 0.085, "volume": 9778536.0}, {"date": "2023-03-02", "close": 0.081, "volume": 7787658.0}, {"date": "2023-03-03", "close": 0.078, "volume": 8591590.0}, {"date": "2023-03-06", "close": 0.076, "volume": 9210334.0}, {"date": "2023-03-07", "close": 0.071, "volume": 29295463.0}, {"date": "2023-03-08", "close": 0.068, "volume": 16118612.0}, {"date": "2023-03-09", "close": 0.07, "volume": 11972740.0}, {"date": "2023-03-10", "close": 0.068, "volume": 6918901.0}, {"date": "2023-03-13", "close": 0.068, "volume": 19844605.0}, {"date": "2023-03-14", "close": 0.067, "volume": 7622183.0}, {"date": "2023-03-15", "close": 0.066, "volume": 4645927.0}, {"date": "2023-03-16", "close": 0.065, "volume": 6377822.0}, {"date": "2023-03-17", "close": 0.064, "volume": 3234092.0}, {"date": "2023-03-20", "close": 0.063, "volume": 4993415.0}, {"date": "2023-03-21", "close": 0.06, "volume": 15011615.0}, {"date": "2023-03-22", "close": 0.058, "volume": 26411870.0}, {"date": "2023-03-23", "close": 0.061, "volume": 15623374.0}, {"date": "2023-03-24", "close": 0.061, "volume": 8821285.0}, {"date": "2023-03-27", "close": 0.06, "volume": 8316497.0}, {"date": "2023-03-28", "close": 0.061, "volume": 3955996.0}, {"date": "2023-03-29", "close": 0.065, "volume": 10856369.0}, {"date": "2023-03-30", "close": 0.064, "volume": 9265001.0}, {"date": "2023-03-31", "close": 0.064, "volume": 5775977.0}, {"date": "2023-04-03", "close": 0.07, "volume": 13041860.0}, {"date": "2023-04-04", "close": 0.065, "volume": 9341700.0}, {"date": "2023-04-05", "close": 0.064, "volume": 6317929.0}, {"date": "2023-04-06", "close": 0.068, "volume": 3707112.0}, {"date": "2023-04-11", "close": 0.069, "volume": 6005571.0}, {"date": "2023-04-12", "close": 0.067, "volume": 5093830.0}, {"date": "2023-04-13", "close": 0.078, "volume": 35110337.0}, {"date": "2023-04-14", "close": 0.076, "volume": 14972459.0}, {"date": "2023-04-17", "close": 0.075, "volume": 6142359.0}, {"date": "2023-04-18", "close": 0.073, "volume": 3145243.0}, {"date": "2023-04-19", "close": 0.072, "volume": 6434950.0}, {"date": "2023-04-20", "close": 0.069, "volume": 11517085.0}, {"date": "2023-04-21", "close": 0.067, "volume": 5657535.0}, {"date": "2023-04-24", "close": 0.065, "volume": 4481599.0}, {"date": "2023-04-26", "close": 0.062, "volume": 7196249.0}, {"date": "2023-04-27", "close": 0.062, "volume": 5930679.0}, {"date": "2023-04-28", "close": 0.063, "volume": 7394588.0}, {"date": "2023-05-01", "close": 0.061, "volume": 5702190.0}, {"date": "2023-05-02", "close": 0.059, "volume": 8560209.0}, {"date": "2023-05-03", "close": 0.06, "volume": 13441347.0}, {"date": "2023-05-04", "close": 0.06, "volume": 9598552.0}, {"date": "2023-05-05", "close": 0.06, "volume": 5184888.0}, {"date": "2023-05-08", "close": 0.058, "volume": 17669587.0}, {"date": "2023-05-09", "close": 0.054, "volume": 31061293.0}, {"date": "2023-05-10", "close": 0.054, "volume": 8162921.0}, {"date": "2023-05-11", "close": 0.054, "volume": 9224245.0}, {"date": "2023-05-12", "close": 0.053, "volume": 32008764.0}, {"date": "2023-05-15", "close": 0.054, "volume": 15670427.0}, {"date": "2023-05-16", "close": 0.053, "volume": 7879704.0}, {"date": "2023-05-17", "close": 0.053, "volume": 11317248.0}, {"date": "2023-05-18", "close": 0.057, "volume": 23794027.0}, {"date": "2023-05-19", "close": 0.058, "volume": 14763574.0}, {"date": "2023-05-22", "close": 0.063, "volume": 17012556.0}, {"date": "2023-05-23", "close": 0.06, "volume": 10373268.0}, {"date": "2023-05-24", "close": 0.058, "volume": 6630988.0}, {"date": "2023-05-25", "close": 0.054, "volume": 11294252.0}, {"date": "2023-05-26", "close": 0.056, "volume": 8802253.0}, {"date": "2023-05-29", "close": 0.055, "volume": 10017785.0}, {"date": "2023-05-30", "close": 0.054, "volume": 7125468.0}, {"date": "2023-05-31", "close": 0.05, "volume": 15718185.0}, {"date": "2023-06-01", "close": 0.048, "volume": 21105652.0}, {"date": "2023-06-02", "close": 0.051, "volume": 7622491.0}, {"date": "2023-06-05", "close": 0.051, "volume": 8036926.0}, {"date": "2023-06-06", "close": 0.051, "volume": 6489606.0}, {"date": "2023-06-07", "close": 0.052, "volume": 2700367.0}, {"date": "2023-06-08", "close": 0.055, "volume": 6478599.0}, {"date": "2023-06-09", "close": 0.054, "volume": 5111994.0}, {"date": "2023-06-13", "close": 0.051, "volume": 12792530.0}, {"date": "2023-06-14", "close": 0.05, "volume": 12176929.0}, {"date": "2023-06-15", "close": 0.051, "volume": 6960544.0}, {"date": "2023-06-16", "close": 0.052, "volume": 3480804.0}, {"date": "2023-06-19", "close": 0.051, "volume": 2720915.0}, {"date": "2023-06-20", "close": 0.055, "volume": 19417814.0}, {"date": "2023-06-21", "close": 0.055, "volume": 6626844.0}, {"date": "2023-06-22", "close": 0.053, "volume": 3795278.0}, {"date": "2023-06-23", "close": 0.056, "volume": 2995483.0}, {"date": "2023-06-26", "close": 0.052, "volume": 7051520.0}, {"date": "2023-06-27", "close": 0.052, "volume": 4810298.0}, {"date": "2023-06-28", "close": 0.052, "volume": 1848191.0}, {"date": "2023-06-29", "close": 0.053, "volume": 5705996.0}, {"date": "2023-06-30", "close": 0.052, "volume": 3874457.0}, {"date": "2023-07-05", "close": 0.058, "volume": 13645918.0}, {"date": "2023-07-06", "close": 0.057, "volume": 4927821.0}, {"date": "2023-07-07", "close": 0.055, "volume": 3856692.0}, {"date": "2023-07-10", "close": 0.056, "volume": 30443811.0}, {"date": "2023-07-11", "close": 0.056, "volume": 5624859.0}, {"date": "2023-07-12", "close": 0.057, "volume": 4940817.0}, {"date": "2023-07-13", "close": 0.06, "volume": 6323009.0}, {"date": "2023-07-14", "close": 0.065, "volume": 14320026.0}, {"date": "2023-07-17", "close": 0.062, "volume": 21610655.0}, {"date": "2023-07-18", "close": 0.06, "volume": 6525603.0}, {"date": "2023-07-19", "close": 0.06, "volume": 2376479.0}, {"date": "2023-07-20", "close": 0.06, "volume": 3472612.0}, {"date": "2023-07-21", "close": 0.061, "volume": 5444705.0}, {"date": "2023-07-24", "close": 0.059, "volume": 6366632.0}, {"date": "2023-07-25", "close": 0.056, "volume": 8060258.0}, {"date": "2023-07-26", "close": 0.056, "volume": 5070374.0}, {"date": "2023-07-27", "close": 0.055, "volume": 2544925.0}, {"date": "2023-07-28", "close": 0.055, "volume": 7430911.0}, {"date": "2023-07-31", "close": 0.052, "volume": 4817128.0}, {"date": "2023-08-01", "close": 0.053, "volume": 1361311.0}, {"date": "2023-08-02", "close": 0.053, "volume": 2138982.0}, {"date": "2023-08-03", "close": 0.053, "volume": 1441947.0}, {"date": "2023-08-04", "close": 0.051, "volume": 4418859.0}, {"date": "2023-08-07", "close": 0.051, "volume": 6120762.0}, {"date": "2023-08-08", "close": 0.05, "volume": 2192292.0}, {"date": "2023-08-09", "close": 0.048, "volume": 19539198.0}, {"date": "2023-08-10", "close": 0.05, "volume": 7561311.0}, {"date": "2023-08-11", "close": 0.05, "volume": 842597.0}, {"date": "2023-08-14", "close": 0.047, "volume": 3310319.0}, {"date": "2023-08-15", "close": 0.044, "volume": 9111074.0}, {"date": "2023-08-16", "close": 0.046, "volume": 6502779.0}, {"date": "2023-08-17", "close": 0.045, "volume": 4168155.0}, {"date": "2023-08-18", "close": 0.046, "volume": 3007059.0}, {"date": "2023-08-21", "close": 0.045, "volume": 1239693.0}, {"date": "2023-08-22", "close": 0.044, "volume": 3556414.0}, {"date": "2023-08-23", "close": 0.043, "volume": 1852068.0}, {"date": "2023-08-24", "close": 0.044, "volume": 1681639.0}, {"date": "2023-08-25", "close": 0.042, "volume": 4747570.0}, {"date": "2023-08-28", "close": 0.042, "volume": 3177049.0}, {"date": "2023-08-29", "close": 0.041, "volume": 2155139.0}, {"date": "2023-08-31", "close": 0.058, "volume": 104180998.0}, {"date": "2023-09-01", "close": 0.057, "volume": 15227272.0}, {"date": "2023-09-04", "close": 0.055, "volume": 13827783.0}, {"date": "2023-09-05", "close": 0.057, "volume": 12204094.0}, {"date": "2023-09-06", "close": 0.056, "volume": 6822401.0}, {"date": "2023-09-07", "close": 0.057, "volume": 3391725.0}, {"date": "2023-09-08", "close": 0.057, "volume": 2707198.0}, {"date": "2023-09-11", "close": 0.054, "volume": 11260639.0}, {"date": "2023-09-12", "close": 0.053, "volume": 5921530.0}, {"date": "2023-09-13", "close": 0.054, "volume": 7664359.0}, {"date": "2023-09-14", "close": 0.054, "volume": 4438746.0}, {"date": "2023-09-15", "close": 0.055, "volume": 2138922.0}, {"date": "2023-09-18", "close": 0.053, "volume": 1822295.0}, {"date": "2023-09-19", "close": 0.053, "volume": 3141658.0}, {"date": "2023-09-20", "close": 0.056, "volume": 4099433.0}, {"date": "2023-09-21", "close": 0.054, "volume": 9484333.0}, {"date": "2023-09-22", "close": 0.052, "volume": 4286409.0}, {"date": "2023-09-25", "close": 0.053, "volume": 3165426.0}, {"date": "2023-09-26", "close": 0.052, "volume": 937710.0}, {"date": "2023-09-29", "close": 0.047, "volume": 13829358.0}, {"date": "2023-10-02", "close": 0.048, "volume": 5179424.0}, {"date": "2023-10-03", "close": 0.049, "volume": 2283893.0}, {"date": "2023-10-04", "close": 0.047, "volume": 5393368.0}, {"date": "2023-10-05", "close": 0.046, "volume": 7063936.0}, {"date": "2023-10-06", "close": 0.044, "volume": 3271154.0}, {"date": "2023-10-09", "close": 0.045, "volume": 6751060.0}, {"date": "2023-10-10", "close": 0.045, "volume": 4580469.0}, {"date": "2023-10-11", "close": 0.045, "volume": 2642685.0}, {"date": "2023-10-12", "close": 0.045, "volume": 1292351.0}, {"date": "2023-10-13", "close": 0.045, "volume": 3852248.0}, {"date": "2023-10-16", "close": 0.045, "volume": 4212550.0}, {"date": "2023-10-17", "close": 0.044, "volume": 4286970.0}, {"date": "2023-10-18", "close": 0.044, "volume": 2396868.0}, {"date": "2023-10-19", "close": 0.044, "volume": 2340779.0}, {"date": "2023-10-20", "close": 0.043, "volume": 1803123.0}, {"date": "2023-10-23", "close": 0.042, "volume": 6912247.0}, {"date": "2023-10-24", "close": 0.036, "volume": 33670986.0}, {"date": "2023-10-25", "close": 0.034, "volume": 12494224.0}, {"date": "2023-10-26", "close": 0.032, "volume": 11050437.0}, {"date": "2023-10-27", "close": 0.031, "volume": 32792612.0}, {"date": "2023-10-30", "close": 0.03, "volume": 9020738.0}, {"date": "2023-10-31", "close": 0.032, "volume": 6982122.0}, {"date": "2023-11-01", "close": 0.032, "volume": 7951563.0}, {"date": "2023-11-02", "close": 0.032, "volume": 4999930.0}, {"date": "2023-11-03", "close": 0.034, "volume": 10238248.0}, {"date": "2023-11-06", "close": 0.033, "volume": 5576711.0}, {"date": "2023-11-07", "close": 0.033, "volume": 1572257.0}, {"date": "2023-11-08", "close": 0.033, "volume": 5634673.0}, {"date": "2023-11-09", "close": 0.034, "volume": 2831131.0}, {"date": "2023-11-10", "close": 0.035, "volume": 4142405.0}, {"date": "2023-11-13", "close": 0.034, "volume": 5410915.0}, {"date": "2023-11-14", "close": 0.034, "volume": 7099330.0}, {"date": "2023-11-15", "close": 0.033, "volume": 3102120.0}, {"date": "2023-11-16", "close": 0.034, "volume": 2753914.0}, {"date": "2023-11-17", "close": 0.033, "volume": 1163529.0}, {"date": "2023-11-20", "close": 0.033, "volume": 8466015.0}, {"date": "2023-11-21", "close": 0.032, "volume": 1903206.0}, {"date": "2023-11-22", "close": 0.033, "volume": 2787916.0}, {"date": "2023-11-23", "close": 0.031, "volume": 1915996.0}, {"date": "2023-11-24", "close": 0.032, "volume": 2246953.0}, {"date": "2023-11-27", "close": 0.032, "volume": 2188571.0}, {"date": "2023-11-28", "close": 0.033, "volume": 8259434.0}, {"date": "2023-11-30", "close": 0.032, "volume": 12050784.0}, {"date": "2023-12-01", "close": 0.032, "volume": 3188585.0}, {"date": "2023-12-04", "close": 0.033, "volume": 6421941.0}, {"date": "2023-12-05", "close": 0.0325, "volume": 540243.0}, {"date": "2023-12-06", "close": 0.032, "volume": 4081968.0}, {"date": "2023-12-07", "close": 0.031, "volume": 3309376.0}, {"date": "2023-12-08", "close": 0.031, "volume": 4170288.0}, {"date": "2023-12-11", "close": 0.032, "volume": 10175402.0}, {"date": "2023-12-12", "close": 0.031, "volume": 7405833.0}, {"date": "2023-12-13", "close": 0.03, "volume": 4630849.0}, {"date": "2023-12-14", "close": 0.031, "volume": 6378720.0}, {"date": "2023-12-15", "close": 0.031, "volume": 1765067.0}, {"date": "2023-12-18", "close": 0.031, "volume": 3241491.0}, {"date": "2023-12-19", "close": 0.032, "volume": 2139067.0}, {"date": "2023-12-20", "close": 0.031, "volume": 3489227.0}, {"date": "2023-12-21", "close": 0.031, "volume": 1028701.0}, {"date": "2023-12-22", "close": 0.031, "volume": 1963363.0}, {"date": "2023-12-27", "close": 0.03, "volume": 2133901.0}, {"date": "2023-12-28", "close": 0.03, "volume": 307113.0}, {"date": "2023-12-29", "close": 0.03, "volume": 816136.0}, {"date": "2024-01-02", "close": 0.029, "volume": 5085495.0}, {"date": "2024-01-03", "close": 0.03, "volume": 6440794.0}, {"date": "2024-01-04", "close": 0.029, "volume": 4548301.0}, {"date": "2024-01-05", "close": 0.029, "volume": 2297882.0}, {"date": "2024-01-08", "close": 0.027, "volume": 11056396.0}, {"date": "2024-01-09", "close": 0.027, "volume": 5827164.0}, {"date": "2024-01-10", "close": 0.027, "volume": 1825234.0}, {"date": "2024-01-11", "close": 0.027, "volume": 1894104.0}, {"date": "2024-01-12", "close": 0.026, "volume": 1124797.0}, {"date": "2024-01-15", "close": 0.026, "volume": 1928884.0}, {"date": "2024-01-16", "close": 0.027, "volume": 6404623.0}, {"date": "2024-01-17", "close": 0.026, "volume": 2190848.0}, {"date": "2024-01-18", "close": 0.028, "volume": 4385389.0}, {"date": "2024-01-19", "close": 0.027, "volume": 1576355.0}, {"date": "2024-01-22", "close": 0.025, "volume": 4537131.0}, {"date": "2024-01-23", "close": 0.022, "volume": 8073516.0}, {"date": "2024-01-24", "close": 0.024, "volume": 5435184.0}, {"date": "2024-01-25", "close": 0.022, "volume": 7662636.0}, {"date": "2024-01-29", "close": 0.022, "volume": 12468676.0}, {"date": "2024-01-30", "close": 0.021, "volume": 4898438.0}, {"date": "2024-01-31", "close": 0.021, "volume": 6865918.0}, {"date": "2024-02-01", "close": 0.019, "volume": 14973306.0}, {"date": "2024-02-02", "close": 0.019, "volume": 20551831.0}, {"date": "2024-02-05", "close": 0.018, "volume": 3778181.0}, {"date": "2024-02-06", "close": 0.017, "volume": 796763.0}, {"date": "2024-02-07", "close": 0.019, "volume": 5995677.0}, {"date": "2024-02-08", "close": 0.02, "volume": 3088553.0}, {"date": "2024-02-09", "close": 0.018, "volume": 2690911.0}, {"date": "2024-02-12", "close": 0.019, "volume": 4613599.0}, {"date": "2024-02-13", "close": 0.022, "volume": 8865508.0}, {"date": "2024-02-14", "close": 0.021, "volume": 3757272.0}, {"date": "2024-02-15", "close": 0.02, "volume": 1114577.0}, {"date": "2024-02-16", "close": 0.02, "volume": 2244537.0}, {"date": "2024-02-19", "close": 0.02, "volume": 2145438.0}, {"date": "2024-02-20", "close": 0.019, "volume": 4006207.0}, {"date": "2024-02-21", "close": 0.02, "volume": 628175.0}, {"date": "2024-02-22", "close": 0.019, "volume": 344192.0}, {"date": "2024-02-23", "close": 0.02, "volume": 4118855.0}, {"date": "2024-02-26", "close": 0.02, "volume": 2013012.0}, {"date": "2024-02-27", "close": 0.018, "volume": 1646765.0}, {"date": "2024-02-28", "close": 0.017, "volume": 12318089.0}, {"date": "2024-02-29", "close": 0.019, "volume": 4435328.0}, {"date": "2024-03-01", "close": 0.018, "volume": 1991809.0}, {"date": "2024-03-04", "close": 0.019, "volume": 2814310.0}, {"date": "2024-03-05", "close": 0.018, "volume": 437616.0}, {"date": "2024-03-06", "close": 0.019, "volume": 609184.0}, {"date": "2024-03-07", "close": 0.019, "volume": 2914372.0}, {"date": "2024-03-08", "close": 0.021, "volume": 2353582.0}, {"date": "2024-03-11", "close": 0.018, "volume": 5328136.0}, {"date": "2024-03-12", "close": 0.018, "volume": 5682397.0}, {"date": "2024-03-13", "close": 0.017, "volume": 5111501.0}, {"date": "2024-03-14", "close": 0.018, "volume": 305460.0}, {"date": "2024-03-15", "close": 0.018, "volume": 521837.0}, {"date": "2024-03-18", "close": 0.017, "volume": 6206835.0}, {"date": "2024-03-19", "close": 0.017, "volume": 4196843.0}, {"date": "2024-03-20", "close": 0.017, "volume": 2377118.0}, {"date": "2024-03-21", "close": 0.017, "volume": 874818.0}, {"date": "2024-03-22", "close": 0.018, "volume": 8098098.0}, {"date": "2024-03-25", "close": 0.018, "volume": 2700681.0}, {"date": "2024-03-26", "close": 0.018, "volume": 1234030.0}, {"date": "2024-03-27", "close": 0.017, "volume": 1383073.0}, {"date": "2024-03-28", "close": 0.017, "volume": 4646890.0}, {"date": "2024-04-02", "close": 0.018, "volume": 4147559.0}, {"date": "2024-04-03", "close": 0.018, "volume": 2608560.0}, {"date": "2024-04-04", "close": 0.018, "volume": 2078621.0}, {"date": "2024-04-05", "close": 0.019, "volume": 2312960.0}, {"date": "2024-04-08", "close": 0.018, "volume": 1361371.0}, {"date": "2024-04-09", "close": 0.017, "volume": 3314333.0}, {"date": "2024-04-10", "close": 0.019, "volume": 2678921.0}, {"date": "2024-04-11", "close": 0.018, "volume": 1148488.0}, {"date": "2024-04-12", "close": 0.018, "volume": 1648678.0}, {"date": "2024-04-15", "close": 0.018, "volume": 372016.0}, {"date": "2024-04-16", "close": 0.018, "volume": 4569427.0}, {"date": "2024-04-17", "close": 0.018, "volume": 656669.0}, {"date": "2024-04-18", "close": 0.018, "volume": 1235581.0}, {"date": "2024-04-19", "close": 0.017, "volume": 9354397.0}, {"date": "2024-04-22", "close": 0.016, "volume": 4407885.0}, {"date": "2024-04-23", "close": 0.0165, "volume": 899607.0}, {"date": "2024-04-24", "close": 0.016, "volume": 2008148.0}, {"date": "2024-04-26", "close": 0.016, "volume": 2746974.0}, {"date": "2024-04-29", "close": 0.018, "volume": 3384348.0}, {"date": "2024-04-30", "close": 0.017, "volume": 2177846.0}, {"date": "2024-05-01", "close": 0.017, "volume": 418502.0}, {"date": "2024-05-02", "close": 0.017, "volume": 1558089.0}, {"date": "2024-05-03", "close": 0.017, "volume": 5977737.0}, {"date": "2024-05-06", "close": 0.018, "volume": 3331512.0}, {"date": "2024-05-07", "close": 0.018, "volume": 1036144.0}, {"date": "2024-05-08", "close": 0.017, "volume": 2304014.0}, {"date": "2024-05-09", "close": 0.018, "volume": 2510789.0}, {"date": "2024-05-10", "close": 0.018, "volume": 702714.0}, {"date": "2024-05-13", "close": 0.018, "volume": 657403.0}, {"date": "2024-05-14", "close": 0.017, "volume": 999539.0}, {"date": "2024-05-15", "close": 0.018, "volume": 1325137.0}, {"date": "2024-05-16", "close": 0.016, "volume": 7232528.0}, {"date": "2024-05-17", "close": 0.017, "volume": 2148652.0}, {"date": "2024-05-20", "close": 0.018, "volume": 4811235.0}, {"date": "2024-05-21", "close": 0.017, "volume": 1869952.0}, {"date": "2024-05-22", "close": 0.017, "volume": 2360700.0}, {"date": "2024-05-23", "close": 0.017, "volume": 6488488.0}, {"date": "2024-05-24", "close": 0.017, "volume": 1814035.0}, {"date": "2024-05-27", "close": 0.017, "volume": 5005479.0}, {"date": "2024-05-28", "close": 0.017, "volume": 556211.0}, {"date": "2024-05-29", "close": 0.016, "volume": 5092567.0}, {"date": "2024-05-30", "close": 0.016, "volume": 698521.0}, {"date": "2024-05-31", "close": 0.017, "volume": 1996771.0}, {"date": "2024-06-03", "close": 0.016, "volume": 2600435.0}, {"date": "2024-06-04", "close": 0.017, "volume": 2135502.0}, {"date": "2024-06-05", "close": 0.016, "volume": 4163796.0}, {"date": "2024-06-06", "close": 0.017, "volume": 12809492.0}, {"date": "2024-06-07", "close": 0.02, "volume": 35909977.0}, {"date": "2024-06-11", "close": 0.02, "volume": 15833376.0}, {"date": "2024-06-12", "close": 0.018, "volume": 3579548.0}, {"date": "2024-06-13", "close": 0.02, "volume": 2905131.0}, {"date": "2024-06-14", "close": 0.018, "volume": 3002514.0}, {"date": "2024-06-17", "close": 0.02, "volume": 5414197.0}, {"date": "2024-06-18", "close": 0.021, "volume": 5646098.0}, {"date": "2024-06-19", "close": 0.027, "volume": 23100634.0}, {"date": "2024-06-20", "close": 0.024, "volume": 21875978.0}, {"date": "2024-06-21", "close": 0.026, "volume": 5320769.0}, {"date": "2024-06-24", "close": 0.026, "volume": 8067546.0}, {"date": "2024-06-25", "close": 0.023, "volume": 15254070.0}, {"date": "2024-06-26", "close": 0.02, "volume": 17282974.0}, {"date": "2024-06-27", "close": 0.021, "volume": 8984804.0}, {"date": "2024-06-28", "close": 0.02, "volume": 5161351.0}, {"date": "2024-07-01", "close": 0.021, "volume": 8940124.0}, {"date": "2024-07-02", "close": 0.021, "volume": 3108602.0}, {"date": "2024-07-03", "close": 0.024, "volume": 5414478.0}, {"date": "2024-07-04", "close": 0.024, "volume": 3124025.0}, {"date": "2024-07-05", "close": 0.022, "volume": 3032120.0}, {"date": "2024-07-08", "close": 0.023, "volume": 1304226.0}, {"date": "2024-07-09", "close": 0.022, "volume": 2038681.0}, {"date": "2024-07-10", "close": 0.023, "volume": 3735119.0}, {"date": "2024-07-11", "close": 0.023, "volume": 649969.0}, {"date": "2024-07-12", "close": 0.022, "volume": 741867.0}, {"date": "2024-07-15", "close": 0.022, "volume": 5141844.0}, {"date": "2024-07-16", "close": 0.022, "volume": 1658845.0}, {"date": "2024-07-17", "close": 0.021, "volume": 1974902.0}, {"date": "2024-07-18", "close": 0.022, "volume": 3391134.0}, {"date": "2024-07-19", "close": 0.023, "volume": 2873565.0}, {"date": "2024-07-22", "close": 0.022, "volume": 2038280.0}, {"date": "2024-07-23", "close": 0.023, "volume": 964544.0}, {"date": "2024-07-24", "close": 0.022, "volume": 2515631.0}, {"date": "2024-07-25", "close": 0.0215, "volume": 2116769.0}, {"date": "2024-07-26", "close": 0.022, "volume": 3819251.0}, {"date": "2024-07-29", "close": 0.021, "volume": 747241.0}, {"date": "2024-07-30", "close": 0.0215, "volume": 918969.0}, {"date": "2024-07-31", "close": 0.02, "volume": 2916845.0}, {"date": "2024-08-05", "close": 0.017, "volume": 23288295.0}, {"date": "2024-08-06", "close": 0.017, "volume": 4428180.0}, {"date": "2024-08-07", "close": 0.017, "volume": 4936926.0}, {"date": "2024-08-08", "close": 0.016, "volume": 6631267.0}, {"date": "2024-08-09", "close": 0.016, "volume": 4559644.0}, {"date": "2024-08-12", "close": 0.015, "volume": 2739715.0}, {"date": "2024-08-13", "close": 0.016, "volume": 3667182.0}, {"date": "2024-08-14", "close": 0.016, "volume": 1030132.0}, {"date": "2024-08-15", "close": 0.017, "volume": 4607083.0}, {"date": "2024-08-16", "close": 0.016, "volume": 1855610.0}, {"date": "2024-08-19", "close": 0.018, "volume": 21538112.0}, {"date": "2024-08-20", "close": 0.019, "volume": 3013742.0}, {"date": "2024-08-21", "close": 0.019, "volume": 4201949.0}, {"date": "2024-08-22", "close": 0.018, "volume": 744757.0}, {"date": "2024-08-23", "close": 0.018, "volume": 1888091.0}, {"date": "2024-08-26", "close": 0.018, "volume": 1391160.0}, {"date": "2024-08-27", "close": 0.017, "volume": 5860784.0}, {"date": "2024-08-28", "close": 0.018, "volume": 4214114.0}, {"date": "2024-08-29", "close": 0.018, "volume": 3887270.0}, {"date": "2024-08-30", "close": 0.017, "volume": 1062016.0}, {"date": "2024-09-02", "close": 0.017, "volume": 2445241.0}, {"date": "2024-09-03", "close": 0.016, "volume": 4998319.0}, {"date": "2024-09-04", "close": 0.016, "volume": 1688164.0}, {"date": "2024-09-05", "close": 0.015, "volume": 4739013.0}, {"date": "2024-09-06", "close": 0.017, "volume": 3314734.0}, {"date": "2024-09-09", "close": 0.016, "volume": 3684645.0}, {"date": "2024-09-10", "close": 0.015, "volume": 2653200.0}, {"date": "2024-09-11", "close": 0.015, "volume": 1245384.0}, {"date": "2024-09-12", "close": 0.015, "volume": 2624376.0}, {"date": "2024-09-13", "close": 0.016, "volume": 1877282.0}, {"date": "2024-09-16", "close": 0.015, "volume": 3438260.0}, {"date": "2024-09-17", "close": 0.016, "volume": 2423767.0}, {"date": "2024-09-18", "close": 0.015, "volume": 3800367.0}, {"date": "2024-09-19", "close": 0.015, "volume": 2837225.0}, {"date": "2024-09-20", "close": 0.016, "volume": 7094670.0}, {"date": "2024-09-23", "close": 0.015, "volume": 2861862.0}, {"date": "2024-09-24", "close": 0.015, "volume": 4816390.0}, {"date": "2024-09-25", "close": 0.015, "volume": 1086462.0}, {"date": "2024-09-26", "close": 0.015, "volume": 1154681.0}, {"date": "2024-09-27", "close": 0.016, "volume": 6141474.0}, {"date": "2024-09-30", "close": 0.016, "volume": 4566782.0}, {"date": "2024-10-01", "close": 0.017, "volume": 8275921.0}, {"date": "2024-10-02", "close": 0.018, "volume": 3590343.0}, {"date": "2024-10-03", "close": 0.017, "volume": 1789800.0}, {"date": "2024-10-04", "close": 0.016, "volume": 2643485.0}, {"date": "2024-10-07", "close": 0.017, "volume": 3441800.0}, {"date": "2024-10-08", "close": 0.017, "volume": 2784828.0}, {"date": "2024-10-09", "close": 0.017, "volume": 20248663.0}, {"date": "2024-10-10", "close": 0.018, "volume": 7587304.0}, {"date": "2024-10-11", "close": 0.018, "volume": 2381697.0}, {"date": "2024-10-14", "close": 0.019, "volume": 5398938.0}, {"date": "2024-10-15", "close": 0.018, "volume": 1688753.0}, {"date": "2024-10-16", "close": 0.018, "volume": 5207714.0}, {"date": "2024-10-17", "close": 0.018, "volume": 4108099.0}, {"date": "2024-10-18", "close": 0.018, "volume": 2625676.0}, {"date": "2024-10-21", "close": 0.018, "volume": 1076112.0}, {"date": "2024-10-22", "close": 0.018, "volume": 3385265.0}, {"date": "2024-10-23", "close": 0.016, "volume": 6440367.0}, {"date": "2024-10-24", "close": 0.017, "volume": 1259480.0}, {"date": "2024-10-25", "close": 0.017, "volume": 668978.0}, {"date": "2024-10-28", "close": 0.016, "volume": 2137435.0}, {"date": "2024-10-29", "close": 0.016, "volume": 2147729.0}, {"date": "2024-10-30", "close": 0.015, "volume": 5602284.0}, {"date": "2024-10-31", "close": 0.015, "volume": 4102018.0}, {"date": "2024-11-01", "close": 0.016, "volume": 3056375.0}, {"date": "2024-11-04", "close": 0.015, "volume": 3186105.0}, {"date": "2024-11-05", "close": 0.015, "volume": 4563253.0}, {"date": "2024-11-06", "close": 0.016, "volume": 12994294.0}, {"date": "2024-11-07", "close": 0.017, "volume": 4359940.0}, {"date": "2024-11-08", "close": 0.016, "volume": 993854.0}, {"date": "2024-11-11", "close": 0.017, "volume": 529125.0}, {"date": "2024-11-12", "close": 0.016, "volume": 224331.0}, {"date": "2024-11-13", "close": 0.015, "volume": 4701293.0}, {"date": "2024-11-14", "close": 0.0155, "volume": 1955365.0}, {"date": "2024-11-15", "close": 0.015, "volume": 1320488.0}, {"date": "2024-11-18", "close": 0.015, "volume": 12616876.0}, {"date": "2024-11-19", "close": 0.014, "volume": 2882576.0}, {"date": "2024-11-20", "close": 0.015, "volume": 3902776.0}, {"date": "2024-11-21", "close": 0.015, "volume": 2942787.0}, {"date": "2024-11-22", "close": 0.015, "volume": 680169.0}, {"date": "2024-11-25", "close": 0.015, "volume": 6265376.0}, {"date": "2024-11-26", "close": 0.014, "volume": 3008915.0}, {"date": "2024-11-27", "close": 0.015, "volume": 5280035.0}, {"date": "2024-11-28", "close": 0.015, "volume": 5334656.0}, {"date": "2024-11-29", "close": 0.0145, "volume": 1288135.0}, {"date": "2024-12-02", "close": 0.014, "volume": 1869564.0}, {"date": "2024-12-03", "close": 0.014, "volume": 655000.0}, {"date": "2024-12-04", "close": 0.015, "volume": 1356764.0}, {"date": "2024-12-05", "close": 0.014, "volume": 5432780.0}, {"date": "2024-12-06", "close": 0.014, "volume": 2968309.0}, {"date": "2024-12-09", "close": 0.013, "volume": 7914600.0}, {"date": "2024-12-10", "close": 0.012, "volume": 3586696.0}, {"date": "2024-12-11", "close": 0.0115, "volume": 7058839.0}, {"date": "2024-12-12", "close": 0.011, "volume": 4316486.0}, {"date": "2024-12-13", "close": 0.012, "volume": 5022014.0}, {"date": "2024-12-16", "close": 0.01, "volume": 16455090.0}, {"date": "2024-12-17", "close": 0.011, "volume": 925899.0}, {"date": "2024-12-18", "close": 0.01, "volume": 3139703.0}, {"date": "2024-12-19", "close": 0.011, "volume": 2890132.0}, {"date": "2024-12-20", "close": 0.01, "volume": 4265884.0}, {"date": "2024-12-23", "close": 0.012, "volume": 2467470.0}, {"date": "2024-12-24", "close": 0.011, "volume": 2973191.0}, {"date": "2024-12-27", "close": 0.0115, "volume": 502421.0}, {"date": "2024-12-30", "close": 0.012, "volume": 1756097.0}, {"date": "2024-12-31", "close": 0.012, "volume": 4494970.0}, {"date": "2025-01-02", "close": 0.011, "volume": 1352782.0}, {"date": "2025-01-03", "close": 0.012, "volume": 713707.0}, {"date": "2025-01-06", "close": 0.011, "volume": 1013034.0}, {"date": "2025-01-07", "close": 0.012, "volume": 2232871.0}, {"date": "2025-01-08", "close": 0.011, "volume": 1285711.0}, {"date": "2025-01-09", "close": 0.011, "volume": 1153911.0}, {"date": "2025-01-10", "close": 0.012, "volume": 4689757.0}, {"date": "2025-01-13", "close": 0.011, "volume": 3151923.0}, {"date": "2025-01-14", "close": 0.012, "volume": 1673541.0}, {"date": "2025-01-15", "close": 0.01, "volume": 1515534.0}, {"date": "2025-01-16", "close": 0.011, "volume": 1937678.0}, {"date": "2025-01-17", "close": 0.011, "volume": 1257204.0}, {"date": "2025-01-20", "close": 0.011, "volume": 554321.0}, {"date": "2025-01-21", "close": 0.012, "volume": 424803.0}, {"date": "2025-01-22", "close": 0.011, "volume": 801210.0}, {"date": "2025-01-23", "close": 0.012, "volume": 2959356.0}, {"date": "2025-01-24", "close": 0.011, "volume": 233265.0}, {"date": "2025-01-28", "close": 0.012, "volume": 2199788.0}, {"date": "2025-01-29", "close": 0.012, "volume": 2628224.0}, {"date": "2025-01-30", "close": 0.012, "volume": 817278.0}, {"date": "2025-01-31", "close": 0.012, "volume": 3460948.0}, {"date": "2025-02-05", "close": 0.01, "volume": 39715953.0}, {"date": "2025-02-06", "close": 0.011, "volume": 7599864.0}, {"date": "2025-02-07", "close": 0.011, "volume": 5369255.0}, {"date": "2025-02-10", "close": 0.01, "volume": 4786993.0}, {"date": "2025-02-11", "close": 0.01, "volume": 5882349.0}, {"date": "2025-02-12", "close": 0.011, "volume": 7150673.0}, {"date": "2025-02-13", "close": 0.011, "volume": 3850046.0}, {"date": "2025-02-14", "close": 0.011, "volume": 9780819.0}, {"date": "2025-02-17", "close": 0.012, "volume": 10800541.0}, {"date": "2025-02-18", "close": 0.012, "volume": 2262029.0}, {"date": "2025-02-19", "close": 0.012, "volume": 4528351.0}, {"date": "2025-02-20", "close": 0.013, "volume": 4591645.0}, {"date": "2025-02-21", "close": 0.015, "volume": 12320803.0}, {"date": "2025-02-24", "close": 0.016, "volume": 14939038.0}, {"date": "2025-02-25", "close": 0.016, "volume": 12616608.0}, {"date": "2025-02-26", "close": 0.016, "volume": 4533024.0}, {"date": "2025-02-27", "close": 0.017, "volume": 7997458.0}, {"date": "2025-02-28", "close": 0.017, "volume": 4132121.0}, {"date": "2025-03-03", "close": 0.016, "volume": 2091072.0}, {"date": "2025-03-04", "close": 0.017, "volume": 599352.0}, {"date": "2025-03-05", "close": 0.016, "volume": 10862229.0}, {"date": "2025-03-06", "close": 0.017, "volume": 3429552.0}, {"date": "2025-03-07", "close": 0.017, "volume": 285678.0}, {"date": "2025-03-10", "close": 0.017, "volume": 500.0}, {"date": "2025-03-11", "close": 0.0165, "volume": 185589.0}, {"date": "2025-03-12", "close": 0.0155, "volume": 3203974.0}, {"date": "2025-03-13", "close": 0.014, "volume": 8936595.0}, {"date": "2025-03-14", "close": 0.014, "volume": 3128227.0}, {"date": "2025-03-17", "close": 0.015, "volume": 2739101.0}, {"date": "2025-03-18", "close": 0.017, "volume": 10732011.0}, {"date": "2025-03-19", "close": 0.016, "volume": 4778884.0}, {"date": "2025-03-20", "close": 0.016, "volume": 954801.0}, {"date": "2025-03-21", "close": 0.015, "volume": 2359322.0}, {"date": "2025-03-24", "close": 0.014, "volume": 7450349.0}, {"date": "2025-03-25", "close": 0.015, "volume": 6704128.0}, {"date": "2025-03-28", "close": 0.013, "volume": 29301542.0}, {"date": "2025-03-31", "close": 0.013, "volume": 2195780.0}, {"date": "2025-04-01", "close": 0.014, "volume": 6202624.0}, {"date": "2025-04-02", "close": 0.012, "volume": 15223205.0}, {"date": "2025-04-03", "close": 0.013, "volume": 28981976.0}, {"date": "2025-04-04", "close": 0.012, "volume": 14904018.0}, {"date": "2025-04-07", "close": 0.011, "volume": 15439053.0}, {"date": "2025-04-08", "close": 0.012, "volume": 3907050.0}, {"date": "2025-04-09", "close": 0.011, "volume": 30816631.0}, {"date": "2025-04-10", "close": 0.012, "volume": 3538898.0}, {"date": "2025-04-11", "close": 0.012, "volume": 22010013.0}, {"date": "2025-04-14", "close": 0.012, "volume": 6573272.0}, {"date": "2025-04-15", "close": 0.012, "volume": 1982043.0}, {"date": "2025-04-16", "close": 0.015, "volume": 13356797.0}, {"date": "2025-04-17", "close": 0.013, "volume": 18214164.0}, {"date": "2025-04-22", "close": 0.012, "volume": 13809822.0}, {"date": "2025-04-23", "close": 0.013, "volume": 12279351.0}, {"date": "2025-04-24", "close": 0.014, "volume": 18176715.0}, {"date": "2025-04-28", "close": 0.015, "volume": 1807701.0}, {"date": "2025-04-29", "close": 0.015, "volume": 2287412.0}, {"date": "2025-05-01", "close": 0.014, "volume": 7756405.0}, {"date": "2025-05-02", "close": 0.013, "volume": 14878815.0}, {"date": "2025-05-05", "close": 0.013, "volume": 9500040.0}, {"date": "2025-05-06", "close": 0.013, "volume": 628150.0}, {"date": "2025-05-07", "close": 0.0135, "volume": 1134418.0}, {"date": "2025-05-08", "close": 0.014, "volume": 4786338.0}, {"date": "2025-05-09", "close": 0.014, "volume": 2037657.0}, {"date": "2025-05-12", "close": 0.013, "volume": 15731059.0}, {"date": "2025-05-13", "close": 0.014, "volume": 14736397.0}, {"date": "2025-05-14", "close": 0.014, "volume": 1367077.0}, {"date": "2025-05-15", "close": 0.013, "volume": 3251528.0}, {"date": "2025-05-16", "close": 0.013, "volume": 7461981.0}, {"date": "2025-05-19", "close": 0.013, "volume": 3983447.0}, {"date": "2025-05-20", "close": 0.012, "volume": 9668534.0}, {"date": "2025-05-21", "close": 0.013, "volume": 1604580.0}, {"date": "2025-05-22", "close": 0.013, "volume": 2967802.0}, {"date": "2025-05-23", "close": 0.012, "volume": 956854.0}, {"date": "2025-05-26", "close": 0.013, "volume": 2230503.0}, {"date": "2025-05-27", "close": 0.012, "volume": 2237529.0}, {"date": "2025-05-28", "close": 0.012, "volume": 21225288.0}, {"date": "2025-05-29", "close": 0.011, "volume": 2261877.0}, {"date": "2025-05-30", "close": 0.012, "volume": 569301.0}, {"date": "2025-06-02", "close": 0.011, "volume": 4095271.0}, {"date": "2025-06-03", "close": 0.013, "volume": 7851907.0}, {"date": "2025-06-04", "close": 0.013, "volume": 1168249.0}, {"date": "2025-06-05", "close": 0.014, "volume": 8710414.0}, {"date": "2025-06-06", "close": 0.012, "volume": 4413417.0}, {"date": "2025-06-10", "close": 0.013, "volume": 2556809.0}, {"date": "2025-06-11", "close": 0.012, "volume": 442731.0}, {"date": "2025-06-12", "close": 0.013, "volume": 913940.0}, {"date": "2025-06-13", "close": 0.012, "volume": 8713382.0}, {"date": "2025-06-16", "close": 0.013, "volume": 4785297.0}, {"date": "2025-06-17", "close": 0.012, "volume": 5550661.0}, {"date": "2025-06-18", "close": 0.012, "volume": 1227163.0}, {"date": "2025-06-19", "close": 0.012, "volume": 6298059.0}, {"date": "2025-06-20", "close": 0.009, "volume": 62916518.0}, {"date": "2025-06-23", "close": 0.01, "volume": 27242230.0}, {"date": "2025-06-24", "close": 0.01, "volume": 2382117.0}, {"date": "2025-06-25", "close": 0.009, "volume": 2751034.0}, {"date": "2025-06-26", "close": 0.01, "volume": 4340333.0}, {"date": "2025-06-27", "close": 0.009, "volume": 1986139.0}, {"date": "2025-06-30", "close": 0.009, "volume": 24456237.0}, {"date": "2025-07-01", "close": 0.008, "volume": 3790981.0}, {"date": "2025-07-02", "close": 0.008, "volume": 1914149.0}, {"date": "2025-07-03", "close": 0.009, "volume": 6649837.0}, {"date": "2025-07-04", "close": 0.009, "volume": 1650028.0}, {"date": "2025-07-07", "close": 0.01, "volume": 5402383.0}, {"date": "2025-07-08", "close": 0.01, "volume": 1498853.0}, {"date": "2025-07-09", "close": 0.01, "volume": 6702097.0}, {"date": "2025-07-10", "close": 0.01, "volume": 6312810.0}, {"date": "2025-07-11", "close": 0.01, "volume": 212611.0}, {"date": "2025-07-14", "close": 0.01, "volume": 5231834.0}, {"date": "2025-07-15", "close": 0.011, "volume": 3476963.0}, {"date": "2025-07-16", "close": 0.011, "volume": 2615311.0}, {"date": "2025-07-17", "close": 0.011, "volume": 1479967.0}, {"date": "2025-07-18", "close": 0.011, "volume": 1560838.0}, {"date": "2025-07-21", "close": 0.011, "volume": 2584783.0}, {"date": "2025-07-22", "close": 0.012, "volume": 4816928.0}, {"date": "2025-07-23", "close": 0.011, "volume": 5541663.0}, {"date": "2025-07-24", "close": 0.011, "volume": 11813312.0}, {"date": "2025-07-25", "close": 0.011, "volume": 11379680.0}, {"date": "2025-07-28", "close": 0.01, "volume": 11499500.0}, {"date": "2025-07-29", "close": 0.011, "volume": 9258417.0}, {"date": "2025-07-30", "close": 0.0115, "volume": 3318901.0}, {"date": "2025-07-31", "close": 0.011, "volume": 11889385.0}, {"date": "2025-08-01", "close": 0.012, "volume": 1758924.0}, {"date": "2025-08-04", "close": 0.011, "volume": 6610242.0}, {"date": "2025-08-05", "close": 0.01, "volume": 3818215.0}, {"date": "2025-08-06", "close": 0.011, "volume": 1250624.0}, {"date": "2025-08-07", "close": 0.012, "volume": 7917637.0}, {"date": "2025-08-08", "close": 0.011, "volume": 9602517.0}, {"date": "2025-08-11", "close": 0.012, "volume": 2560804.0}, {"date": "2025-08-12", "close": 0.012, "volume": 3052015.0}, {"date": "2025-08-13", "close": 0.012, "volume": 1115751.0}, {"date": "2025-08-14", "close": 0.013, "volume": 13323153.0}, {"date": "2025-08-15", "close": 0.012, "volume": 1849390.0}, {"date": "2025-08-18", "close": 0.012, "volume": 1793000.0}, {"date": "2025-08-19", "close": 0.011, "volume": 3121297.0}, {"date": "2025-08-20", "close": 0.012, "volume": 1124108.0}, {"date": "2025-08-21", "close": 0.011, "volume": 5204235.0}, {"date": "2025-08-22", "close": 0.012, "volume": 7533100.0}, {"date": "2025-08-25", "close": 0.012, "volume": 18322122.0}, {"date": "2025-08-26", "close": 0.0125, "volume": 498691.0}, {"date": "2025-08-27", "close": 0.013, "volume": 1454244.0}, {"date": "2025-08-28", "close": 0.012, "volume": 560990.0}, {"date": "2025-08-29", "close": 0.012, "volume": 286797.0}, {"date": "2025-09-01", "close": 0.016, "volume": 39615709.0}, {"date": "2025-09-02", "close": 0.016, "volume": 26402881.0}, {"date": "2025-09-03", "close": 0.016, "volume": 11508756.0}, {"date": "2025-09-04", "close": 0.016, "volume": 17962078.0}, {"date": "2025-09-05", "close": 0.017, "volume": 6566010.0}, {"date": "2025-09-08", "close": 0.021, "volume": 61274313.0}, {"date": "2025-09-09", "close": 0.024, "volume": 31772888.0}, {"date": "2025-09-10", "close": 0.022, "volume": 14981276.0}, {"date": "2025-09-11", "close": 0.023, "volume": 6775368.0}, {"date": "2025-09-12", "close": 0.025, "volume": 18327057.0}, {"date": "2025-09-15", "close": 0.027, "volume": 20635597.0}, {"date": "2025-09-16", "close": 0.028, "volume": 20244791.0}, {"date": "2025-09-17", "close": 0.026, "volume": 4864324.0}, {"date": "2025-09-18", "close": 0.027, "volume": 2466511.0}, {"date": "2025-09-19", "close": 0.025, "volume": 15901096.0}, {"date": "2025-09-22", "close": 0.026, "volume": 17084625.0}, {"date": "2025-09-23", "close": 0.026, "volume": 10788605.0}, {"date": "2025-09-24", "close": 0.031, "volume": 40080131.0}, {"date": "2025-09-25", "close": 0.031, "volume": 5916180.0}, {"date": "2025-09-26", "close": 0.032, "volume": 12809142.0}, {"date": "2025-09-29", "close": 0.041, "volume": 68257780.0}, {"date": "2025-09-30", "close": 0.041, "volume": 35830804.0}, {"date": "2025-10-01", "close": 0.037, "volume": 24543775.0}, {"date": "2025-10-02", "close": 0.039, "volume": 22127655.0}, {"date": "2025-10-03", "close": 0.045, "volume": 35946804.0}, {"date": "2025-10-06", "close": 0.044, "volume": 18557593.0}, {"date": "2025-10-07", "close": 0.042, "volume": 12951654.0}, {"date": "2025-10-10", "close": 0.039, "volume": 35736532.0}, {"date": "2025-10-13", "close": 0.039, "volume": 16925683.0}, {"date": "2025-10-14", "close": 0.038, "volume": 27819840.0}, {"date": "2025-10-15", "close": 0.036, "volume": 39611120.0}, {"date": "2025-10-16", "close": 0.038, "volume": 13622490.0}, {"date": "2025-10-17", "close": 0.035, "volume": 18534982.0}, {"date": "2025-10-20", "close": 0.036, "volume": 19807290.0}, {"date": "2025-10-21", "close": 0.036, "volume": 11007676.0}, {"date": "2025-10-22", "close": 0.035, "volume": 38792682.0}, {"date": "2025-10-23", "close": 0.034, "volume": 5136493.0}, {"date": "2025-10-24", "close": 0.034, "volume": 7904876.0}, {"date": "2025-10-27", "close": 0.034, "volume": 7923002.0}, {"date": "2025-10-28", "close": 0.03, "volume": 27199532.0}, {"date": "2025-10-29", "close": 0.032, "volume": 7061270.0}, {"date": "2025-10-30", "close": 0.033, "volume": 8041285.0}, {"date": "2025-10-31", "close": 0.031, "volume": 6413847.0}, {"date": "2025-11-03", "close": 0.032, "volume": 4741692.0}, {"date": "2025-11-04", "close": 0.032, "volume": 7924343.0}, {"date": "2025-11-05", "close": 0.031, "volume": 20955319.0}, {"date": "2025-11-06", "close": 0.033, "volume": 4033797.0}, {"date": "2025-11-07", "close": 0.033, "volume": 4998657.0}, {"date": "2025-11-10", "close": 0.034, "volume": 13150614.0}, {"date": "2025-11-11", "close": 0.034, "volume": 2330571.0}, {"date": "2025-11-12", "close": 0.036, "volume": 11067491.0}, {"date": "2025-11-13", "close": 0.037, "volume": 5236331.0}, {"date": "2025-11-14", "close": 0.036, "volume": 9722770.0}, {"date": "2025-11-17", "close": 0.035, "volume": 7268221.0}, {"date": "2025-11-18", "close": 0.034, "volume": 17085089.0}, {"date": "2025-11-19", "close": 0.032, "volume": 14653860.0}, {"date": "2025-11-20", "close": 0.032, "volume": 299092.0}, {"date": "2025-11-21", "close": 0.031, "volume": 9267162.0}, {"date": "2025-11-24", "close": 0.031, "volume": 19729869.0}, {"date": "2025-11-25", "close": 0.03, "volume": 3424357.0}, {"date": "2025-11-26", "close": 0.03, "volume": 5865251.0}, {"date": "2025-11-27", "close": 0.031, "volume": 8384379.0}, {"date": "2025-11-28", "close": 0.03, "volume": 7298459.0}, {"date": "2025-12-01", "close": 0.03, "volume": 5239759.0}, {"date": "2025-12-02", "close": 0.03, "volume": 26954125.0}, {"date": "2025-12-03", "close": 0.03, "volume": 8654509.0}, {"date": "2025-12-04", "close": 0.028, "volume": 3365283.0}, {"date": "2025-12-05", "close": 0.028, "volume": 12326915.0}, {"date": "2025-12-08", "close": 0.025, "volume": 15843056.0}, {"date": "2025-12-09", "close": 0.024, "volume": 11376249.0}, {"date": "2025-12-10", "close": 0.027, "volume": 6261963.0}, {"date": "2025-12-11", "close": 0.027, "volume": 10692964.0}, {"date": "2025-12-12", "close": 0.027, "volume": 5133058.0}, {"date": "2025-12-15", "close": 0.027, "volume": 5735964.0}, {"date": "2025-12-16", "close": 0.026, "volume": 11935955.0}, {"date": "2025-12-17", "close": 0.026, "volume": 1626591.0}, {"date": "2025-12-18", "close": 0.026, "volume": 3311046.0}, {"date": "2025-12-19", "close": 0.025, "volume": 720942.0}, {"date": "2025-12-22", "close": 0.027, "volume": 6689464.0}, {"date": "2025-12-23", "close": 0.027, "volume": 1992522.0}, {"date": "2025-12-24", "close": 0.026, "volume": 2531227.0}, {"date": "2025-12-29", "close": 0.028, "volume": 7070983.0}, {"date": "2025-12-30", "close": 0.028, "volume": 2551770.0}, {"date": "2025-12-31", "close": 0.027, "volume": 706215.0}, {"date": "2026-01-02", "close": 0.028, "volume": 2236389.0}, {"date": "2026-01-05", "close": 0.027, "volume": 4098718.0}, {"date": "2026-01-06", "close": 0.028, "volume": 2348375.0}, {"date": "2026-01-07", "close": 0.027, "volume": 6376180.0}, {"date": "2026-01-08", "close": 0.027, "volume": 6348019.0}, {"date": "2026-01-09", "close": 0.027, "volume": 638069.0}, {"date": "2026-01-12", "close": 0.027, "volume": 3465481.0}, {"date": "2026-01-13", "close": 0.026, "volume": 12165633.0}, {"date": "2026-01-14", "close": 0.025, "volume": 2734246.0}, {"date": "2026-01-15", "close": 0.026, "volume": 3424586.0}, {"date": "2026-01-16", "close": 0.026, "volume": 2188100.0}, {"date": "2026-01-19", "close": 0.027, "volume": 5897217.0}, {"date": "2026-01-20", "close": 0.027, "volume": 2214207.0}, {"date": "2026-01-21", "close": 0.027, "volume": 10926648.0}, {"date": "2026-01-22", "close": 0.026, "volume": 2579467.0}, {"date": "2026-01-23", "close": 0.027, "volume": 3050171.0}, {"date": "2026-01-27", "close": 0.028, "volume": 5053018.0}, {"date": "2026-01-28", "close": 0.028, "volume": 4241723.0}, {"date": "2026-01-29", "close": 0.026, "volume": 9686412.0}, {"date": "2026-01-30", "close": 0.026, "volume": 7455976.0}, {"date": "2026-02-02", "close": 0.025, "volume": 10779608.0}, {"date": "2026-02-03", "close": 0.025, "volume": 7086603.0}, {"date": "2026-02-04", "close": 0.025, "volume": 3660060.0}, {"date": "2026-02-05", "close": 0.023, "volume": 6957621.0}, {"date": "2026-02-06", "close": 0.021, "volume": 10488262.0}, {"date": "2026-02-09", "close": 0.023, "volume": 5239983.0}, {"date": "2026-02-10", "close": 0.024, "volume": 4131477.0}, {"date": "2026-02-11", "close": 0.022, "volume": 2748088.0}, {"date": "2026-02-12", "close": 0.023, "volume": 1586056.0}, {"date": "2026-02-13", "close": 0.023, "volume": 3945202.0}, {"date": "2026-02-16", "close": 0.022, "volume": 3173441.0}, {"date": "2026-02-17", "close": 0.022, "volume": 6518228.0}, {"date": "2026-02-18", "close": 0.023, "volume": 2709059.0}, {"date": "2026-02-19", "close": 0.023, "volume": 1077883.0}, {"date": "2026-02-20", "close": 0.023, "volume": 2929264.0}, {"date": "2026-02-23", "close": 0.022, "volume": 2608668.0}, {"date": "2026-02-24", "close": 0.022, "volume": 2252937.0}, {"date": "2026-02-25", "close": 0.025, "volume": 8327097.0}, {"date": "2026-02-26", "close": 0.025, "volume": 5731933.0}, {"date": "2026-02-27", "close": 0.026, "volume": 6748500.0}, {"date": "2026-03-02", "close": 0.026, "volume": 5462522.0}, {"date": "2026-03-03", "close": 0.025, "volume": 4214508.0}, {"date": "2026-03-04", "close": 0.024, "volume": 5179323.0}, {"date": "2026-03-05", "close": 0.023, "volume": 2820607.0}, {"date": "2026-03-06", "close": 0.024, "volume": 3538357.0}, {"date": "2026-03-09", "close": 0.022, "volume": 6699267.0}, {"date": "2026-03-10", "close": 0.024, "volume": 7127848.0}, {"date": "2026-03-11", "close": 0.024, "volume": 1386007.0}, {"date": "2026-03-12", "close": 0.023, "volume": 2482971.0}, {"date": "2026-03-13", "close": 0.025, "volume": 2618241.0}, {"date": "2026-03-16", "close": 0.023, "volume": 3228256.0}, {"date": "2026-03-17", "close": 0.025, "volume": 1977720.0}, {"date": "2026-03-18", "close": 0.024, "volume": 1479130.0}, {"date": "2026-03-19", "close": 0.022, "volume": 11244269.0}, {"date": "2026-03-20", "close": 0.021, "volume": 20079855.0}, {"date": "2026-03-23", "close": 0.018, "volume": 6337817.0}, {"date": "2026-03-24", "close": 0.018, "volume": 9560613.0}, {"date": "2026-03-25", "close": 0.018, "volume": 8346694.0}, {"date": "2026-03-26", "close": 0.018, "volume": 7439027.0}, {"date": "2026-03-27", "close": 0.018, "volume": 7259499.0}, {"date": "2026-03-30", "close": 0.019, "volume": 3468710.0}, {"date": "2026-03-31", "close": 0.018, "volume": 5732819.0}, {"date": "2026-04-01", "close": 0.018, "volume": 11303088.0}, {"date": "2026-04-02", "close": 0.018, "volume": 2329936.0}, {"date": "2026-04-07", "close": 0.019, "volume": 5641016.0}, {"date": "2026-04-08", "close": 0.019, "volume": 5064634.0}, {"date": "2026-04-09", "close": 0.02, "volume": 2373004.0}, {"date": "2026-04-10", "close": 0.019, "volume": 1098346.0}, {"date": "2026-04-13", "close": 0.018, "volume": 3377021.0}, {"date": "2026-04-14", "close": 0.019, "volume": 1799305.0}, {"date": "2026-04-15", "close": 0.019, "volume": 1370232.0}, {"date": "2026-04-16", "close": 0.018, "volume": 810646.0}, {"date": "2026-04-17", "close": 0.018, "volume": 4663790.0}, {"date": "2026-04-20", "close": 0.019, "volume": 819172.0}, {"date": "2026-04-21", "close": 0.018, "volume": 905268.0}, {"date": "2026-04-22", "close": 0.019, "volume": 620079.0}, {"date": "2026-04-23", "close": 0.02, "volume": 10713172.0}, {"date": "2026-04-24", "close": 0.02, "volume": 3944047.0}, {"date": "2026-04-27", "close": 0.022, "volume": 8167570.0}, {"date": "2026-04-28", "close": 0.02, "volume": 15476444.0}, {"date": "2026-04-29", "close": 0.019, "volume": 14209868.0}, {"date": "2026-04-30", "close": 0.019, "volume": 12761864.0}, {"date": "2026-05-01", "close": 0.017, "volume": 5980621.0}, {"date": "2026-05-04", "close": 0.019, "volume": 6978918.0}, {"date": "2026-05-05", "close": 0.018, "volume": 11247427.0}, {"date": "2026-05-06", "close": 0.018, "volume": 4198283.0}, {"date": "2026-05-07", "close": 0.019, "volume": 1909083.0}, {"date": "2026-05-08", "close": 0.023, "volume": 17389912.0}, {"date": "2026-05-11", "close": 0.02, "volume": 4459246.0}, {"date": "2026-05-12", "close": 0.019, "volume": 7126141.0}, {"date": "2026-05-13", "close": 0.019, "volume": 6602988.0}, {"date": "2026-05-14", "close": 0.02, "volume": 6148326.0}, {"date": "2026-05-15", "close": 0.02, "volume": 2641071.0}, {"date": "2026-05-18", "close": 0.019, "volume": 8160405.0}, {"date": "2026-05-19", "close": 0.018, "volume": 1708703.0}, {"date": "2026-05-20", "close": 0.018, "volume": 5982295.0}, {"date": "2026-05-21", "close": 0.019, "volume": 3053323.0}, {"date": "2026-05-22", "close": 0.019, "volume": 2357700.0}, {"date": "2026-05-25", "close": 0.018, "volume": 9008789.0}, {"date": "2026-05-26", "close": 0.018, "volume": 1625041.0}, {"date": "2026-05-27", "close": 0.018, "volume": 1225808.0}, {"date": "2026-05-28", "close": 0.018, "volume": 2922452.0}, {"date": "2026-05-29", "close": 0.018, "volume": 6348204.0}, {"date": "2026-06-01", "close": 0.018, "volume": 4940876.0}, {"date": "2026-06-02", "close": 0.0165, "volume": 10251604.0}, {"date": "2026-06-03", "close": 0.016, "volume": 9639524.0}, {"date": "2026-06-04", "close": 0.016, "volume": 2240176.0}, {"date": "2026-06-05", "close": 0.017, "volume": 2865255.0}, {"date": "2026-06-09", "close": 0.016, "volume": 6635472.0}, {"date": "2026-06-10", "close": 0.015, "volume": 7515424.0}, {"date": "2026-06-11", "close": 0.016, "volume": 3781479.0}, {"date": "2026-06-12", "close": 0.014, "volume": 7811688.0}, {"date": "2026-06-15", "close": 0.015, "volume": 6301058.0}, {"date": "2026-06-16", "close": 0.015, "volume": 11594059.0}, {"date": "2026-06-17", "close": 0.014, "volume": 8345177.0}, {"date": "2026-06-18", "close": 0.015, "volume": 11011876.0}, {"date": "2026-06-19", "close": 0.014, "volume": 7944312.0}, {"date": "2026-06-22", "close": 0.015, "volume": 7125665.0}, {"date": "2026-06-23", "close": 0.014, "volume": 15846833.0}, {"date": "2026-06-24", "close": 0.013, "volume": 9507983.0}, {"date": "2026-06-25", "close": 0.012, "volume": 11188711.0}, {"date": "2026-06-26", "close": 0.014, "volume": 9907046.0}, {"date": "2026-06-29", "close": 0.013, "volume": 13413794.0}, {"date": "2026-06-30", "close": 0.013, "volume": 13341932.0}, {"date": "2026-07-01", "close": 0.013, "volume": 4640893.0}, {"date": "2026-07-02", "close": 0.015, "volume": 5724066.0}, {"date": "2026-07-03", "close": 0.016, "volume": 3057113.0}, {"date": "2026-07-06", "close": 0.015, "volume": 3078072.0}, {"date": "2026-07-07", "close": 0.015, "volume": 6950118.0}, {"date": "2026-07-08", "close": 0.014, "volume": 1580394.0}, {"date": "2026-07-09", "close": 0.013, "volume": 738860.0}, {"date": "2026-07-10", "close": 0.014, "volume": 4018687.0}, {"date": "2026-07-13", "close": 0.014, "volume": 472886.0}, {"date": "2026-07-14", "close": 0.014, "volume": 1607279.0}, {"date": "2026-07-15", "close": 0.014, "volume": 3590987.0}, {"date": "2026-07-16", "close": 0.013, "volume": 2873360.0}, {"date": "2026-07-17", "close": 0.014, "volume": 424175.0}, {"date": "2026-07-20", "close": 0.013, "volume": 1265065.0}, {"date": "2026-07-21", "close": 0.015, "volume": 1361960.0}, {"date": "2026-07-22", "close": 0.013, "volume": 1393165.0}, {"date": "2026-07-23", "close": 0.013, "volume": 3526501.0}, {"date": "2026-07-24", "close": 0.014, "volume": 1523157.0}, {"date": "2026-07-27", "close": 0.015, "volume": 4662074.0}, {"date": "2026-07-28", "close": 0.014, "volume": 1073584.0}, {"date": "2026-07-29", "close": 0.013, "volume": 1627762.0}, {"date": "2026-07-30", "close": 0.013, "volume": 539730.0}, {"date": "2026-07-31", "close": 0.014, "volume": 2300467.0}, {"date": "2026-08-03", "close": 0.014, "volume": 2158534.0}, {"date": "2026-08-04", "close": 0.013, "volume": 1807880.0}, {"date": "2026-08-05", "close": 0.014, "volume": 3643766.0}, {"date": "2026-08-06", "close": 0.013, "volume": 4795514.0}, {"date": "2026-08-07", "close": 0.015, "volume": 3550938.0}], "refreshing": true}