{"ticker": "EQR", "overview": {"name": "EQ Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EQR", "has_prices": true, "as_of": "2026-09-07", "last": 0.365, "prev_close": 0.365, "change": 0.0, "change_pct": 0.0, "session_volume": 30513350.0, "vwap_5": 0.376778383873008, "vwap_20": 0.36431579185909735, "vwap_60": 0.3117393242039068, "vwap_250": 0.22046783534581532, "high_52w": 0.425, "low_52w": 0.038, "avg_volume_20": 33136707.45, "sessions": 400, "market_cap": {"value": 2351791143.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157272", "src": "ASX", "ticker": "EQR", "cik": "", "company": "EQ Resources Limited", "company_raw": "EQ Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in EQR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157272", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10968}, {"id": "ASX-03154994", "src": "ASX", "ticker": "EQR", "cik": "", "company": "EQ Resources Limited", "company_raw": "EQ Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their EQR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154994", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18168}, {"id": "ASX-03131325", "src": "ASX", "ticker": "EQR", "cik": "", "company": "EQ Resources Limited", "company_raw": "EQ Resources Limited", "who": "Initial Director's Interest Notice - Nb", "who_key": "Initial Director's Interest Notice - NB", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Initial Director's Interest Notice - NB files a director's interest notice on EQR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131325", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97368}, {"id": "ASX-03131324", "src": "ASX", "ticker": "EQR", "cik": "", "company": "EQ Resources Limited", "company_raw": "EQ Resources Limited", "who": "Initial Director's Interest Notice - Cd", "who_key": "Initial Director's Interest Notice - CD", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Initial Director's Interest Notice - CD files a director's interest notice on EQR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131324", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97368}, {"id": "ASX-03125360", "src": "ASX", "ticker": "EQR", "cik": "", "company": "EQ Resources Limited", "company_raw": "EQ Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their EQR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125360", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "ASX-03120949", "src": "ASX", "ticker": "EQR", "cik": "", "company": "EQ Resources Limited", "company_raw": "EQ Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in EQR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120949", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "ASX-03118780", "src": "ASX", "ticker": "EQR", "cik": "", "company": "EQ Resources Limited", "company_raw": "EQ Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their EQR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118780", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140568}, {"id": "ASXSH-03114761", "src": "ASX", "ticker": "EQR", "cik": "", "company": "EQ Resources Limited", "company_raw": "EQ Resources Limited", "who": "entity that is either the ultimate controller of Ocm or is an entity which is interposed on a control basis between", "who_key": "entity that is either the ultimate controller of OCM or is an entity which is interposed on a control basis between", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "entity that is either the ultimate controller of OCM or is an entity which is interposed on a control basis between walks away from EQR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114761", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146328}, {"id": "ASX-03116820", "src": "ASX", "ticker": "EQR", "cik": "", "company": "EQ Resources Limited", "company_raw": "EQ Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "EQR: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116820", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150648}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Wonongarra Pty Ltd (ACN 700 017 483) (Wonongarra) and John Andrew Henry Forrest", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 18.14, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153213-2A1706183", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Michael Peter Joseph Nossal", "notice_type": "3Y", "direct_shares": 1500000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150935-2A1705226", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "OCM Luxembourg Tungsten Holdings S.\u00e1 r.l (\"OCM\") and each person listed in Annex", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 50.0, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114761-2A1686123", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Bradshaw", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/eqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Nossal", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/eqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Oliver Kleinhempel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/eqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zhui Pei Yeo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/eqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Bradshaw", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/eqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Weir", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/eqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Layton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/eqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Weir", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-08", "source_url": "https://www.marketindex.com.au/asx/eqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zhu Pei Yeo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/eqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Layton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/eqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Oliver Kleinhempel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/eqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Oliver Kleinhempel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/eqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Bradshaw", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/eqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Morrow", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/eqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Bradshaw", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/eqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Morrow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/eqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zhu Pei Yeo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/eqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Weir", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/eqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Bradshaw", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/eqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Bradshaw", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-22", "source_url": "https://www.marketindex.com.au/asx/eqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Bradshaw - Updated", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-22", "source_url": "https://www.marketindex.com.au/asx/eqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-19", "source_url": "https://www.marketindex.com.au/asx/eqr", "needs_ocr": 0}], "directors": [{"name": "Craig Bradshaw - Updated", "first_seen": "2025-04-22", "last_seen": "2025-04-22", "status": "current", "notices": 1}, {"name": "Zhu Pei Yeo", "first_seen": "2025-06-26", "last_seen": "2026-02-02", "status": "current", "notices": 2}, {"name": "Stephen Layton", "first_seen": "2026-02-02", "last_seen": "2026-03-23", "status": "current", "notices": 2}, {"name": "Zhui Pei Yeo", "first_seen": "2026-03-25", "last_seen": "2026-03-25", "status": "current", "notices": 1}, {"name": "Stephen Weir", "first_seen": "2025-06-26", "last_seen": "2026-03-25", "status": "current", "notices": 3}, {"name": "Oliver Kleinhempel", "first_seen": "2025-12-29", "last_seen": "2026-03-25", "status": "current", "notices": 3}, {"name": "Michael Nossal", "first_seen": "2026-03-31", "last_seen": "2026-03-31", "status": "current", "notices": 1}, {"name": "Craig Bradshaw", "first_seen": "2025-04-22", "last_seen": "2026-04-22", "status": "current", "notices": 6}, {"name": "Mr Michael Peter Joseph Nossal", "first_seen": "2026-10-20", "last_seen": "2026-10-20", "status": "current", "notices": 1}, {"name": "Sbb", "first_seen": "2010-09-22", "last_seen": "2010-09-22", "status": "past", "notices": 1}, {"name": "Lep", "first_seen": "2012-03-22", "last_seen": "2012-03-22", "status": "past", "notices": 1}, {"name": "Leon Pretorius", "first_seen": "2013-03-18", "last_seen": "2013-03-18", "status": "past", "notices": 1}, {"name": "Andrew James Morgan", "first_seen": "2013-03-18", "last_seen": "2013-03-18", "status": "past", "notices": 1}, {"name": "Morgan", "first_seen": "2013-12-11", "last_seen": "2014-02-12", "status": "past", "notices": 3}, {"name": "Correction", "first_seen": "2024-08-19", "last_seen": "2024-08-19", "status": "past", "notices": 1}, {"name": "Richard Morrow", "first_seen": "2025-06-26", "last_seen": "2025-07-01", "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": "2026-11-02", "form": "Other", "title": "Webcast Invitation - EQ Resources Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157128-2A1707859"}, {"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154247-2A1706584"}, {"date": "2026-10-27", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153773-2A1706384"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153213-2A1706183"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change of Directors Interest Notice - MN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150935-2A1705226"}, {"date": "2026-10-18", "form": "Issued Capital", "title": "Notification of cessation of securities - EQR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149857-2A1704769"}, {"date": "2026-10-18", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149853-2A1704768"}, {"date": "2026-10-18", "form": "Issued Capital", "title": "Application for quotation of securities - EQR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149847-2A1704762"}, {"date": "2026-10-05", "form": "Progress Report", "title": "Record Cash Generation on Higher Production", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144781-2A1701944"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138617-2A1698610"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Notification of cessation of securities - EQR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138616-2A1698613"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Application for quotation of securities - EQR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138611-2A1698609"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138168-2A1698406"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Notification of cessation of securities - EQR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137814-2A1698257"}], "performance": {"ticker": "EQR", "has_prices": true, "summary": {"n": 3, "avg": 6.142015349851956, "win_rate": 1.0, "best": 6.934782608695652, "worst": 4.887096774193548, "as_of": "2026-09-07"}, "buys": [{"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 0.048, "return": 6.604166666666667}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 0.062, "return": 4.887096774193548}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 0.046, "return": 6.934782608695652}]}, "price_series": [{"date": "2006-06-06", "close": 0.18357381, "volume": 925459.0}, {"date": "2006-06-07", "close": 0.18357381, "volume": 434703.0}, {"date": "2006-06-08", "close": 0.1748322, "volume": 226446.0}, {"date": "2006-06-09", "close": 0.187944615, "volume": 98602.0}, {"date": "2006-06-13", "close": 0.1748322, "volume": 546238.0}, {"date": "2006-06-14", "close": 0.1748322, "volume": 126178.0}, {"date": "2006-06-15", "close": 0.18357381, "volume": 140455.0}, {"date": "2006-06-16", "close": 0.1748322, "volume": 68637.0}, {"date": "2006-06-19", "close": 0.14860737, "volume": 125835.0}, {"date": "2006-06-20", "close": 0.152978175, "volume": 74357.0}, {"date": "2006-06-21", "close": 0.16609059, "volume": 80077.0}, {"date": "2006-06-22", "close": 0.1748322, "volume": 1716.0}, {"date": "2006-06-23", "close": 0.1748322, "volume": 91516.0}, {"date": "2006-06-26", "close": 0.1748322, "volume": 5720.0}, {"date": "2006-06-27", "close": 0.13986576, "volume": 80077.0}, {"date": "2006-06-28", "close": 0.15734898, "volume": 102956.0}, {"date": "2006-06-30", "close": 0.15734898, "volume": 40038.0}, {"date": "2006-07-04", "close": 0.135494955, "volume": 36607.0}, {"date": "2006-07-05", "close": 0.13112415, "volume": 18303.0}, {"date": "2006-07-06", "close": 0.135494955, "volume": 135245.0}, {"date": "2006-07-07", "close": 0.13986576, "volume": 45758.0}, {"date": "2006-07-10", "close": 0.13112415, "volume": 85797.0}, {"date": "2006-07-11", "close": 0.126753345, "volume": 251670.0}, {"date": "2006-07-12", "close": 0.13112415, "volume": 22879.0}, {"date": "2006-07-18", "close": 0.126753345, "volume": 5720.0}, {"date": "2006-07-19", "close": 0.126753345, "volume": 17159.0}, {"date": "2006-07-20", "close": 0.12238254, "volume": 67493.0}, {"date": "2006-07-21", "close": 0.09615771, "volume": 203624.0}, {"date": "2006-07-24", "close": 0.100528515, "volume": 6864.0}, {"date": "2006-07-26", "close": 0.100528515, "volume": 102956.0}, {"date": "2006-07-27", "close": 0.118011735, "volume": 56502.0}, {"date": "2006-08-01", "close": 0.135494955, "volume": 25853.0}, {"date": "2006-08-02", "close": 0.14860737, "volume": 163784.0}, {"date": "2006-08-03", "close": 0.161719785, "volume": 97236.0}, {"date": "2006-08-07", "close": 0.13986576, "volume": 91516.0}, {"date": "2006-08-08", "close": 0.15734898, "volume": 57198.0}, {"date": "2006-08-11", "close": 0.135494955, "volume": 11440.0}, {"date": "2006-08-14", "close": 0.13986576, "volume": 57198.0}, {"date": "2006-08-15", "close": 0.13986576, "volume": 6292.0}, {"date": "2006-08-18", "close": 0.135494955, "volume": 28599.0}, {"date": "2006-08-21", "close": 0.135494955, "volume": 14757.0}, {"date": "2006-08-22", "close": 0.12238254, "volume": 11440.0}, {"date": "2006-08-29", "close": 0.13986576, "volume": 17855.0}, {"date": "2006-08-30", "close": 0.13112415, "volume": 11440.0}, {"date": "2006-08-31", "close": 0.12238254, "volume": 22879.0}, {"date": "2006-09-01", "close": 0.118011735, "volume": 45758.0}, {"date": "2006-09-06", "close": 0.10489932, "volume": 45758.0}, {"date": "2006-09-07", "close": 0.135494955, "volume": 80077.0}, {"date": "2006-09-11", "close": 0.118011735, "volume": 51478.0}, {"date": "2006-09-12", "close": 0.118011735, "volume": 34319.0}, {"date": "2006-09-14", "close": 0.11364093, "volume": 85797.0}, {"date": "2006-09-18", "close": 0.13112415, "volume": 114395.0}, {"date": "2006-09-19", "close": 0.11364093, "volume": 285989.0}, {"date": "2006-09-20", "close": 0.118011735, "volume": 228791.0}, {"date": "2006-09-21", "close": 0.109270125, "volume": 62574.0}, {"date": "2006-09-22", "close": 0.109270125, "volume": 11440.0}, {"date": "2006-09-26", "close": 0.109270125, "volume": 131892.0}, {"date": "2006-09-27", "close": 0.100528515, "volume": 34319.0}, {"date": "2006-09-28", "close": 0.10489932, "volume": 3432.0}, {"date": "2006-09-29", "close": 0.10489932, "volume": 22879.0}, {"date": "2006-10-02", "close": 0.109270125, "volume": 15554.0}, {"date": "2006-10-03", "close": 0.100528515, "volume": 200192.0}, {"date": "2006-10-04", "close": 0.100528515, "volume": 108676.0}, {"date": "2006-10-10", "close": 0.100528515, "volume": 131555.0}, {"date": "2006-10-12", "close": 0.118011735, "volume": 74357.0}, {"date": "2006-10-13", "close": 0.118011735, "volume": 19447.0}, {"date": "2006-10-16", "close": 0.11364093, "volume": 85682.0}, {"date": "2006-10-17", "close": 0.118011735, "volume": 57198.0}, {"date": "2006-10-18", "close": 0.13112415, "volume": 477029.0}, {"date": "2006-10-19", "close": 0.13986576, "volume": 28599.0}, {"date": "2006-10-20", "close": 0.14860737, "volume": 94455.0}, {"date": "2006-10-23", "close": 0.13986576, "volume": 74471.0}, {"date": "2006-10-24", "close": 0.144236565, "volume": 123382.0}, {"date": "2006-10-25", "close": 0.15734898, "volume": 135330.0}, {"date": "2006-10-26", "close": 0.152978175, "volume": 120001.0}, {"date": "2006-10-27", "close": 0.15734898, "volume": 130865.0}, {"date": "2006-10-30", "close": 0.152978175, "volume": 83054.0}, {"date": "2006-11-02", "close": 0.16609059, "volume": 140249.0}, {"date": "2006-11-03", "close": 0.161719785, "volume": 28599.0}, {"date": "2006-11-06", "close": 0.15734898, "volume": 45758.0}, {"date": "2006-11-08", "close": 0.16609059, "volume": 5720.0}, {"date": "2006-11-09", "close": 0.170461395, "volume": 46670.0}, {"date": "2006-11-10", "close": 0.18357381, "volume": 194472.0}, {"date": "2006-11-13", "close": 0.18357381, "volume": 113251.0}, {"date": "2006-11-14", "close": 0.18357381, "volume": 69781.0}, {"date": "2006-11-15", "close": 0.214169445, "volume": 383225.0}, {"date": "2006-11-16", "close": 0.23602347, "volume": 380937.0}, {"date": "2006-11-17", "close": 0.21854025, "volume": 109110.0}, {"date": "2006-11-20", "close": 0.22728186, "volume": 114910.0}, {"date": "2006-11-21", "close": 0.22728186, "volume": 298766.0}, {"date": "2006-11-22", "close": 0.21854025, "volume": 217729.0}, {"date": "2006-11-23", "close": 0.19231542, "volume": 73392.0}, {"date": "2006-11-24", "close": 0.22728186, "volume": 264253.0}, {"date": "2006-11-27", "close": 0.20979864, "volume": 108676.0}, {"date": "2006-11-28", "close": 0.20979864, "volume": 199293.0}, {"date": "2006-11-29", "close": 0.21854025, "volume": 32031.0}, {"date": "2006-11-30", "close": 0.22728186, "volume": 17159.0}, {"date": "2006-12-01", "close": 0.23602347, "volume": 117255.0}, {"date": "2006-12-04", "close": 0.22728186, "volume": 67894.0}, {"date": "2006-12-05", "close": 0.24476508, "volume": 207570.0}, {"date": "2006-12-06", "close": 0.249135885, "volume": 48046.0}, {"date": "2006-12-07", "close": 0.240394275, "volume": 57198.0}, {"date": "2006-12-08", "close": 0.24476508, "volume": 137274.0}, {"date": "2006-12-11", "close": 0.240394275, "volume": 29252.0}, {"date": "2006-12-12", "close": 0.231652665, "volume": 91516.0}, {"date": "2006-12-13", "close": 0.22728186, "volume": 103054.0}, {"date": "2006-12-14", "close": 0.21854025, "volume": 89506.0}, {"date": "2006-12-18", "close": 0.20979864, "volume": 99524.0}, {"date": "2006-12-20", "close": 0.21854025, "volume": 40038.0}, {"date": "2006-12-21", "close": 0.222911055, "volume": 13155.0}, {"date": "2006-12-22", "close": 0.222911055, "volume": 68637.0}, {"date": "2006-12-27", "close": 0.222911055, "volume": 5720.0}, {"date": "2006-12-29", "close": 0.23602347, "volume": 49354.0}, {"date": "2007-01-02", "close": 0.30595635, "volume": 209986.0}, {"date": "2007-01-03", "close": 0.2622483, "volume": 226604.0}, {"date": "2007-01-04", "close": 0.2622483, "volume": 22879.0}, {"date": "2007-01-08", "close": 0.2622483, "volume": 61673.0}, {"date": "2007-01-10", "close": 0.25350669, "volume": 62917.0}, {"date": "2007-01-11", "close": 0.23602347, "volume": 120216.0}, {"date": "2007-01-12", "close": 0.266619105, "volume": 21735.0}, {"date": "2007-01-15", "close": 0.27098991, "volume": 11440.0}, {"date": "2007-01-16", "close": 0.249135885, "volume": 163585.0}, {"date": "2007-01-17", "close": 0.2622483, "volume": 58342.0}, {"date": "2007-01-18", "close": 0.266619105, "volume": 136131.0}, {"date": "2007-01-19", "close": 0.266619105, "volume": 22879.0}, {"date": "2007-01-22", "close": 0.2622483, "volume": 6864.0}, {"date": "2007-01-23", "close": 0.28847313, "volume": 45758.0}, {"date": "2007-01-24", "close": 0.33218118, "volume": 157995.0}, {"date": "2007-01-25", "close": 0.29721474, "volume": 57198.0}, {"date": "2007-01-29", "close": 0.29721474, "volume": 162441.0}, {"date": "2007-01-30", "close": 0.2622483, "volume": 50373.0}, {"date": "2007-01-31", "close": 0.2622483, "volume": 45797.0}, {"date": "2007-02-02", "close": 0.27973152, "volume": 1528284.0}, {"date": "2007-02-05", "close": 0.27098991, "volume": 31726.0}, {"date": "2007-02-06", "close": 0.27098991, "volume": 99524.0}, {"date": "2007-02-08", "close": 0.257877495, "volume": 23453.0}, {"date": "2007-02-09", "close": 0.2622483, "volume": 72038.0}, {"date": "2007-02-12", "close": 0.25350669, "volume": 47172.0}, {"date": "2007-02-13", "close": 0.24476508, "volume": 48379.0}, {"date": "2007-02-14", "close": 0.24476508, "volume": 12126.0}, {"date": "2007-02-16", "close": 0.22728186, "volume": 154434.0}, {"date": "2007-02-19", "close": 0.22728186, "volume": 11440.0}, {"date": "2007-02-20", "close": 0.23602347, "volume": 57198.0}, {"date": "2007-02-23", "close": 0.231652665, "volume": 11440.0}, {"date": "2007-02-26", "close": 0.240394275, "volume": 51478.0}, {"date": "2007-02-27", "close": 0.240394275, "volume": 7436.0}, {"date": "2007-02-28", "close": 0.240394275, "volume": 188752.0}, {"date": "2007-03-01", "close": 0.20105703, "volume": 108676.0}, {"date": "2007-03-05", "close": 0.196686225, "volume": 34319.0}, {"date": "2007-03-06", "close": 0.196686225, "volume": 22879.0}, {"date": "2007-03-13", "close": 0.20105703, "volume": 4576.0}, {"date": "2007-03-15", "close": 0.20105703, "volume": 10296.0}, {"date": "2007-03-16", "close": 0.187944615, "volume": 22879.0}, {"date": "2007-03-19", "close": 0.19231542, "volume": 9152.0}, {"date": "2007-03-21", "close": 0.19231542, "volume": 28599.0}, {"date": "2007-03-22", "close": 0.187944615, "volume": 57198.0}, {"date": "2007-03-26", "close": 0.20105703, "volume": 74357.0}, {"date": "2007-03-29", "close": 0.222911055, "volume": 90243.0}, {"date": "2007-03-30", "close": 0.24476508, "volume": 51035.0}, {"date": "2007-04-13", "close": 0.21854025, "volume": 62917.0}, {"date": "2007-04-17", "close": 0.20105703, "volume": 42955.0}, {"date": "2007-04-18", "close": 0.187944615, "volume": 114395.0}, {"date": "2007-04-19", "close": 0.179203005, "volume": 73837.0}, {"date": "2007-04-23", "close": 0.18357381, "volume": 41703.0}, {"date": "2007-04-24", "close": 0.240394275, "volume": 86941.0}, {"date": "2007-04-26", "close": 0.20979864, "volume": 65926.0}, {"date": "2007-04-27", "close": 0.22728186, "volume": 50906.0}, {"date": "2007-04-30", "close": 0.214169445, "volume": 13727.0}, {"date": "2007-05-01", "close": 0.20105703, "volume": 211631.0}, {"date": "2007-05-02", "close": 0.196686225, "volume": 78784.0}, {"date": "2007-05-03", "close": 0.214169445, "volume": 218495.0}, {"date": "2007-05-04", "close": 0.28847313, "volume": 817523.0}, {"date": "2007-05-07", "close": 0.319068765, "volume": 216150.0}, {"date": "2007-05-08", "close": 0.310327155, "volume": 125489.0}, {"date": "2007-05-09", "close": 0.30595635, "volume": 137846.0}, {"date": "2007-05-10", "close": 0.319068765, "volume": 59486.0}, {"date": "2007-05-11", "close": 0.327810375, "volume": 88716.0}, {"date": "2007-05-14", "close": 0.39337245, "volume": 392431.0}, {"date": "2007-05-15", "close": 0.38463084, "volume": 48354.0}, {"date": "2007-05-16", "close": 0.38463084, "volume": 45644.0}, {"date": "2007-05-17", "close": 0.38463084, "volume": 22879.0}, {"date": "2007-05-18", "close": 0.41959728, "volume": 98862.0}, {"date": "2007-05-21", "close": 0.57694626, "volume": 533004.0}, {"date": "2007-05-22", "close": 0.555092235, "volume": 195938.0}, {"date": "2007-05-23", "close": 0.50701338, "volume": 27393.0}, {"date": "2007-05-24", "close": 0.46330533, "volume": 60291.0}, {"date": "2007-05-25", "close": 0.4370805, "volume": 114395.0}, {"date": "2007-05-28", "close": 0.48078855, "volume": 210690.0}, {"date": "2007-05-29", "close": 0.46330533, "volume": 30777.0}, {"date": "2007-05-30", "close": 0.432709695, "volume": 91479.0}, {"date": "2007-05-31", "close": 0.467676135, "volume": 93232.0}, {"date": "2007-06-01", "close": 0.46330533, "volume": 60801.0}, {"date": "2007-06-04", "close": 0.39337245, "volume": 96305.0}, {"date": "2007-06-05", "close": 0.4370805, "volume": 114395.0}, {"date": "2007-06-06", "close": 0.4370805, "volume": 98208.0}, {"date": "2007-06-08", "close": 0.41959728, "volume": 221927.0}, {"date": "2007-06-12", "close": 0.45456372, "volume": 133271.0}, {"date": "2007-06-13", "close": 0.45456372, "volume": 31287.0}, {"date": "2007-06-14", "close": 0.45456372, "volume": 84653.0}, {"date": "2007-06-15", "close": 0.44582211, "volume": 112679.0}, {"date": "2007-06-18", "close": 0.4370805, "volume": 17331.0}, {"date": "2007-06-19", "close": 0.4370805, "volume": 62917.0}, {"date": "2007-06-20", "close": 0.41959728, "volume": 38036.0}, {"date": "2007-06-22", "close": 0.4370805, "volume": 238972.0}, {"date": "2007-06-25", "close": 0.41959728, "volume": 171593.0}, {"date": "2007-06-26", "close": 0.467676135, "volume": 238972.0}, {"date": "2007-06-27", "close": 0.467676135, "volume": 3432.0}, {"date": "2007-06-28", "close": 0.42833889, "volume": 38694.0}, {"date": "2007-06-29", "close": 0.4370805, "volume": 173509.0}, {"date": "2007-07-02", "close": 0.39337245, "volume": 24023.0}, {"date": "2007-07-03", "close": 0.4370805, "volume": 82365.0}, {"date": "2007-07-04", "close": 0.4370805, "volume": 11440.0}, {"date": "2007-07-05", "close": 0.42833889, "volume": 26311.0}, {"date": "2007-07-09", "close": 0.41085567, "volume": 171593.0}, {"date": "2007-07-10", "close": 0.39337245, "volume": 69324.0}, {"date": "2007-07-11", "close": 0.40211406, "volume": 22879.0}, {"date": "2007-07-12", "close": 0.37588923, "volume": 4277.0}, {"date": "2007-07-13", "close": 0.37588923, "volume": 37179.0}, {"date": "2007-07-16", "close": 0.37588923, "volume": 70525.0}, {"date": "2007-07-20", "close": 0.37588923, "volume": 3661.0}, {"date": "2007-07-23", "close": 0.37588923, "volume": 17490.0}, {"date": "2007-07-24", "close": 0.3496644, "volume": 62660.0}, {"date": "2007-07-25", "close": 0.32343957, "volume": 40423.0}, {"date": "2007-07-26", "close": 0.33218118, "volume": 1716.0}, {"date": "2007-07-27", "close": 0.30595635, "volume": 71060.0}, {"date": "2007-07-30", "close": 0.33218118, "volume": 38723.0}, {"date": "2007-07-31", "close": 0.3496644, "volume": 30879.0}, {"date": "2007-08-01", "close": 0.345293595, "volume": 32031.0}, {"date": "2007-08-02", "close": 0.34092279, "volume": 143002.0}, {"date": "2007-08-03", "close": 0.33218118, "volume": 24023.0}, {"date": "2007-08-06", "close": 0.33218118, "volume": 34102.0}, {"date": "2007-08-07", "close": 0.28847313, "volume": 60630.0}, {"date": "2007-08-08", "close": 0.336551985, "volume": 219257.0}, {"date": "2007-08-09", "close": 0.29721474, "volume": 34319.0}, {"date": "2007-08-10", "close": 0.31469796, "volume": 55367.0}, {"date": "2007-08-14", "close": 0.29721474, "volume": 38463.0}, {"date": "2007-08-15", "close": 0.24476508, "volume": 53732.0}, {"date": "2007-08-16", "close": 0.21854025, "volume": 124233.0}, {"date": "2007-08-17", "close": 0.310327155, "volume": 57198.0}, {"date": "2007-08-20", "close": 0.275360715, "volume": 90372.0}, {"date": "2007-08-21", "close": 0.284102325, "volume": 22879.0}, {"date": "2007-08-22", "close": 0.257877495, "volume": 57198.0}, {"date": "2007-08-23", "close": 0.27098991, "volume": 45758.0}, {"date": "2007-08-24", "close": 0.27973152, "volume": 112361.0}, {"date": "2007-08-27", "close": 0.240394275, "volume": 14743.0}, {"date": "2007-08-29", "close": 0.2622483, "volume": 66784.0}, {"date": "2007-08-30", "close": 0.240394275, "volume": 83623.0}, {"date": "2007-09-04", "close": 0.266619105, "volume": 7436.0}, {"date": "2007-09-05", "close": 0.25350669, "volume": 65299.0}, {"date": "2007-09-06", "close": 0.25350669, "volume": 86275.0}, {"date": "2007-09-07", "close": 0.25350669, "volume": 29743.0}, {"date": "2007-09-10", "close": 0.22728186, "volume": 34184.0}, {"date": "2007-09-11", "close": 0.23602347, "volume": 19582.0}, {"date": "2007-09-12", "close": 0.240394275, "volume": 5720.0}, {"date": "2007-09-17", "close": 0.240394275, "volume": 4118.0}, {"date": "2007-09-19", "close": 0.23602347, "volume": 50843.0}, {"date": "2007-09-20", "close": 0.24476508, "volume": 100439.0}, {"date": "2007-09-21", "close": 0.2622483, "volume": 88084.0}, {"date": "2007-09-25", "close": 0.257877495, "volume": 11440.0}, {"date": "2007-09-26", "close": 0.29721474, "volume": 155831.0}, {"date": "2007-09-27", "close": 0.2622483, "volume": 75946.0}, {"date": "2007-09-28", "close": 0.27973152, "volume": 70067.0}, {"date": "2007-10-03", "close": 0.27973152, "volume": 76200.0}, {"date": "2007-10-04", "close": 0.27098991, "volume": 80204.0}, {"date": "2007-10-05", "close": 0.25350669, "volume": 28599.0}, {"date": "2007-10-08", "close": 0.25350669, "volume": 45758.0}, {"date": "2007-10-09", "close": 0.25350669, "volume": 5434.0}, {"date": "2007-10-10", "close": 0.25350669, "volume": 85797.0}, {"date": "2007-10-12", "close": 0.240394275, "volume": 34319.0}, {"date": "2007-10-15", "close": 0.23602347, "volume": 97179.0}, {"date": "2007-10-16", "close": 0.21854025, "volume": 82365.0}, {"date": "2007-10-17", "close": 0.21854025, "volume": 29171.0}, {"date": "2007-10-18", "close": 0.22728186, "volume": 120115.0}, {"date": "2007-10-19", "close": 0.23602347, "volume": 79962.0}, {"date": "2007-10-22", "close": 0.23602347, "volume": 40725.0}, {"date": "2007-10-23", "close": 0.22728186, "volume": 15170.0}, {"date": "2007-10-24", "close": 0.23602347, "volume": 14871.0}, {"date": "2007-10-26", "close": 0.27098991, "volume": 332061.0}, {"date": "2007-10-29", "close": 0.32343957, "volume": 510413.0}, {"date": "2007-10-30", "close": 0.33218118, "volume": 128213.0}, {"date": "2007-10-31", "close": 0.34092279, "volume": 20706.0}, {"date": "2007-11-01", "close": 0.36714762, "volume": 465614.0}, {"date": "2007-11-02", "close": 0.36714762, "volume": 280781.0}, {"date": "2007-11-05", "close": 0.3496644, "volume": 429808.0}, {"date": "2007-11-06", "close": 0.3496644, "volume": 5720.0}, {"date": "2007-11-07", "close": 0.371518425, "volume": 175976.0}, {"date": "2007-11-08", "close": 0.415226475, "volume": 261722.0}, {"date": "2007-11-09", "close": 0.362776815, "volume": 89466.0}, {"date": "2007-11-12", "close": 0.327810375, "volume": 74929.0}, {"date": "2007-11-13", "close": 0.32343957, "volume": 95306.0}, {"date": "2007-11-14", "close": 0.327810375, "volume": 49889.0}, {"date": "2007-11-15", "close": 0.32343957, "volume": 100842.0}, {"date": "2007-11-19", "close": 0.33218118, "volume": 86941.0}, {"date": "2007-11-20", "close": 0.33218118, "volume": 77217.0}, {"date": "2007-11-21", "close": 0.3496644, "volume": 69640.0}, {"date": "2007-11-22", "close": 0.319068765, "volume": 107532.0}, {"date": "2007-11-23", "close": 0.310327155, "volume": 22217.0}, {"date": "2007-11-26", "close": 0.28847313, "volume": 15100.0}, {"date": "2007-11-27", "close": 0.284102325, "volume": 17936.0}, {"date": "2007-11-28", "close": 0.28847313, "volume": 41944.0}, {"date": "2007-11-30", "close": 0.28847313, "volume": 13347.0}, {"date": "2007-12-03", "close": 0.28847313, "volume": 43851.0}, {"date": "2007-12-04", "close": 0.29721474, "volume": 22879.0}, {"date": "2007-12-05", "close": 0.29721474, "volume": 51478.0}, {"date": "2007-12-06", "close": 0.301585545, "volume": 83509.0}, {"date": "2007-12-07", "close": 0.31469796, "volume": 28599.0}, {"date": "2007-12-10", "close": 0.33218118, "volume": 2100.0}, {"date": "2007-12-11", "close": 0.310327155, "volume": 57198.0}, {"date": "2007-12-12", "close": 0.30595635, "volume": 11440.0}, {"date": "2007-12-13", "close": 0.30595635, "volume": 72909.0}, {"date": "2007-12-14", "close": 0.30595635, "volume": 38437.0}, {"date": "2007-12-17", "close": 0.28847313, "volume": 20209.0}, {"date": "2007-12-18", "close": 0.27973152, "volume": 1144.0}, {"date": "2007-12-20", "close": 0.2622483, "volume": 121671.0}, {"date": "2007-12-21", "close": 0.21854025, "volume": 217065.0}, {"date": "2007-12-24", "close": 0.20105703, "volume": 112519.0}, {"date": "2007-12-27", "close": 0.2622483, "volume": 16015.0}, {"date": "2007-12-28", "close": 0.20105703, "volume": 137274.0}, {"date": "2007-12-31", "close": 0.18357381, "volume": 228791.0}, {"date": "2008-01-02", "close": 0.21854025, "volume": 35463.0}, {"date": "2008-01-03", "close": 0.21854025, "volume": 83636.0}, {"date": "2008-01-04", "close": 0.21854025, "volume": 45758.0}, {"date": "2008-01-07", "close": 0.21854025, "volume": 68637.0}, {"date": "2008-01-08", "close": 0.23602347, "volume": 68637.0}, {"date": "2008-01-11", "close": 0.23602347, "volume": 59446.0}, {"date": "2008-01-14", "close": 0.23602347, "volume": 2288.0}, {"date": "2008-01-15", "close": 0.19231542, "volume": 36607.0}, {"date": "2008-01-16", "close": 0.20105703, "volume": 72641.0}, {"date": "2008-01-17", "close": 0.25350669, "volume": 73156.0}, {"date": "2008-01-18", "close": 0.214169445, "volume": 42326.0}, {"date": "2008-01-21", "close": 0.20979864, "volume": 106388.0}, {"date": "2008-01-23", "close": 0.18357381, "volume": 28599.0}, {"date": "2008-01-24", "close": 0.1748322, "volume": 14299.0}, {"date": "2008-01-29", "close": 0.1748322, "volume": 3432.0}, {"date": "2008-01-31", "close": 0.20105703, "volume": 47474.0}, {"date": "2008-02-01", "close": 0.18357381, "volume": 48046.0}, {"date": "2008-02-06", "close": 0.15734898, "volume": 8008.0}, {"date": "2008-02-07", "close": 0.15734898, "volume": 29870.0}, {"date": "2008-02-08", "close": 0.19231542, "volume": 45758.0}, {"date": "2008-02-14", "close": 0.1748322, "volume": 57198.0}, {"date": "2008-02-20", "close": 0.1748322, "volume": 5720.0}, {"date": "2008-02-27", "close": 0.13986576, "volume": 85797.0}, {"date": "2008-02-29", "close": 0.13986576, "volume": 57198.0}, {"date": "2008-03-03", "close": 0.13986576, "volume": 9701.0}, {"date": "2008-03-04", "close": 0.135494955, "volume": 9152.0}, {"date": "2008-03-05", "close": 0.12238254, "volume": 19447.0}, {"date": "2008-03-06", "close": 0.118011735, "volume": 342205.0}, {"date": "2008-03-07", "close": 0.100528515, "volume": 221355.0}, {"date": "2008-03-10", "close": 0.12238254, "volume": 19447.0}, {"date": "2008-03-11", "close": 0.100528515, "volume": 142994.0}, {"date": "2008-03-12", "close": 0.10489932, "volume": 57198.0}, {"date": "2008-03-13", "close": 0.10489932, "volume": 81307.0}, {"date": "2008-03-14", "close": 0.10489932, "volume": 10782.0}, {"date": "2008-03-17", "close": 0.11364093, "volume": 45758.0}, {"date": "2008-03-20", "close": 0.13112415, "volume": 31610.0}, {"date": "2008-03-25", "close": 0.15734898, "volume": 43829.0}, {"date": "2008-03-28", "close": 0.16609059, "volume": 576043.0}, {"date": "2008-03-31", "close": 0.170461395, "volume": 79632.0}, {"date": "2008-04-01", "close": 0.14860737, "volume": 67175.0}, {"date": "2008-04-02", "close": 0.144236565, "volume": 134529.0}, {"date": "2008-04-03", "close": 0.13986576, "volume": 101693.0}, {"date": "2008-04-04", "close": 0.13986576, "volume": 13727.0}, {"date": "2008-04-07", "close": 0.11364093, "volume": 206484.0}, {"date": "2008-04-08", "close": 0.15734898, "volume": 682596.0}, {"date": "2008-04-09", "close": 0.15734898, "volume": 8580.0}, {"date": "2008-04-16", "close": 0.15734898, "volume": 4004.0}, {"date": "2008-04-18", "close": 0.15734898, "volume": 56054.0}, {"date": "2008-04-21", "close": 0.13112415, "volume": 59613.0}, {"date": "2008-04-24", "close": 0.14860737, "volume": 93372.0}, {"date": "2008-04-28", "close": 0.13112415, "volume": 11440.0}, {"date": "2008-04-29", "close": 0.14860737, "volume": 5299.0}, {"date": "2008-04-30", "close": 0.13986576, "volume": 8429.0}, {"date": "2008-05-05", "close": 0.13986576, "volume": 5720.0}, {"date": "2008-05-07", "close": 0.13112415, "volume": 58914.0}, {"date": "2008-05-08", "close": 0.15734898, "volume": 60757.0}, {"date": "2008-05-09", "close": 0.16609059, "volume": 149117.0}, {"date": "2008-05-12", "close": 0.170461395, "volume": 119141.0}, {"date": "2008-05-13", "close": 0.19231542, "volume": 30807.0}, {"date": "2008-05-15", "close": 0.179203005, "volume": 77673.0}, {"date": "2008-05-16", "close": 0.20979864, "volume": 57198.0}, {"date": "2008-05-19", "close": 0.179203005, "volume": 9980.0}, {"date": "2008-05-20", "close": 0.1748322, "volume": 42898.0}, {"date": "2008-05-22", "close": 0.187944615, "volume": 57198.0}, {"date": "2008-05-23", "close": 0.196686225, "volume": 45758.0}, {"date": "2008-05-26", "close": 0.1748322, "volume": 165471.0}, {"date": "2008-05-27", "close": 0.16609059, "volume": 34319.0}, {"date": "2008-05-28", "close": 0.20105703, "volume": 85225.0}, {"date": "2008-05-30", "close": 0.19231542, "volume": 192325.0}, {"date": "2008-06-02", "close": 0.19231542, "volume": 26883.0}, {"date": "2008-06-03", "close": 0.18357381, "volume": 33216.0}, {"date": "2008-06-04", "close": 0.15734898, "volume": 94226.0}, {"date": "2008-06-05", "close": 0.1748322, "volume": 11440.0}, {"date": "2008-06-06", "close": 0.20105703, "volume": 28599.0}, {"date": "2008-06-10", "close": 0.161719785, "volume": 82937.0}, {"date": "2008-06-11", "close": 0.152978175, "volume": 3432.0}, {"date": "2008-06-13", "close": 0.179203005, "volume": 5720.0}, {"date": "2008-06-17", "close": 0.179203005, "volume": 18144.0}, {"date": "2008-06-18", "close": 0.152978175, "volume": 3889.0}, {"date": "2008-06-19", "close": 0.1748322, "volume": 85354.0}, {"date": "2008-06-23", "close": 0.16609059, "volume": 72069.0}, {"date": "2008-06-24", "close": 0.16609059, "volume": 60226.0}, {"date": "2008-06-25", "close": 0.19231542, "volume": 26311.0}, {"date": "2008-06-26", "close": 0.1748322, "volume": 5720.0}, {"date": "2008-06-27", "close": 0.19231542, "volume": 129449.0}, {"date": "2008-06-30", "close": 0.196686225, "volume": 26997.0}, {"date": "2008-07-01", "close": 0.1748322, "volume": 4631.0}, {"date": "2008-07-03", "close": 0.152978175, "volume": 22879.0}, {"date": "2008-07-04", "close": 0.187944615, "volume": 56455.0}, {"date": "2008-07-07", "close": 0.187944615, "volume": 1314.0}, {"date": "2008-07-18", "close": 0.170461395, "volume": 622.0}, {"date": "2008-07-21", "close": 0.170461395, "volume": 1144.0}, {"date": "2008-07-23", "close": 0.161719785, "volume": 30887.0}, {"date": "2008-07-24", "close": 0.18357381, "volume": 70630.0}, {"date": "2008-07-29", "close": 0.18357381, "volume": 27292.0}, {"date": "2008-07-30", "close": 0.1748322, "volume": 2860.0}, {"date": "2008-08-01", "close": 0.13986576, "volume": 17159.0}, {"date": "2008-08-04", "close": 0.16609059, "volume": 17159.0}, {"date": "2008-08-08", "close": 0.13112415, "volume": 5720.0}, {"date": "2008-08-11", "close": 0.13112415, "volume": 51478.0}, {"date": "2008-08-15", "close": 0.15734898, "volume": 5720.0}, {"date": "2008-08-19", "close": 0.15734898, "volume": 28599.0}, {"date": "2008-08-20", "close": 0.15734898, "volume": 19104.0}, {"date": "2008-09-03", "close": 0.161719785, "volume": 26311.0}, {"date": "2008-09-08", "close": 0.14860737, "volume": 5720.0}, {"date": "2008-09-10", "close": 0.13112415, "volume": 28599.0}, {"date": "2008-09-11", "close": 0.13112415, "volume": 20591.0}, {"date": "2008-09-12", "close": 0.161719785, "volume": 61774.0}, {"date": "2008-09-16", "close": 0.16609059, "volume": 5720.0}, {"date": "2008-09-17", "close": 0.091786905, "volume": 114395.0}, {"date": "2008-09-18", "close": 0.15734898, "volume": 18303.0}, {"date": "2008-09-22", "close": 0.15734898, "volume": 44614.0}, {"date": "2008-09-24", "close": 0.161719785, "volume": 15443.0}, {"date": "2008-09-25", "close": 0.16609059, "volume": 20591.0}, {"date": "2008-09-26", "close": 0.16609059, "volume": 11440.0}, {"date": "2008-10-02", "close": 0.13112415, "volume": 57198.0}, {"date": "2008-10-03", "close": 0.13112415, "volume": 7321.0}, {"date": "2008-10-06", "close": 0.13112415, "volume": 21163.0}, {"date": "2008-10-07", "close": 0.11364093, "volume": 34319.0}, {"date": "2008-10-08", "close": 0.09615771, "volume": 22879.0}, {"date": "2008-10-09", "close": 0.09615771, "volume": 16015.0}, {"date": "2008-10-10", "close": 0.091786905, "volume": 11440.0}, {"date": "2008-10-13", "close": 0.06993288, "volume": 3432.0}, {"date": "2008-10-14", "close": 0.109270125, "volume": 11440.0}, {"date": "2008-10-16", "close": 0.13112415, "volume": 23451.0}, {"date": "2008-10-27", "close": 0.13112415, "volume": 9907.0}, {"date": "2008-10-28", "close": 0.13112415, "volume": 34319.0}, {"date": "2008-10-29", "close": 0.109270125, "volume": 2288.0}, {"date": "2008-10-30", "close": 0.0874161, "volume": 22879.0}, {"date": "2008-10-31", "close": 0.0874161, "volume": 33175.0}, {"date": "2008-11-12", "close": 0.0874161, "volume": 5720.0}, {"date": "2008-11-14", "close": 0.06993288, "volume": 22879.0}, {"date": "2008-11-17", "close": 0.05244966, "volume": 13727.0}, {"date": "2008-11-19", "close": 0.05244966, "volume": 14871.0}, {"date": "2008-11-20", "close": 0.03496644, "volume": 14299.0}, {"date": "2008-11-21", "close": 0.03496644, "volume": 91516.0}, {"date": "2008-11-24", "close": 0.03496644, "volume": 70925.0}, {"date": "2008-11-25", "close": 0.030595635, "volume": 161624.0}, {"date": "2008-11-26", "close": 0.05244966, "volume": 45758.0}, {"date": "2008-12-05", "close": 0.04370805, "volume": 34319.0}, {"date": "2008-12-09", "close": 0.05244966, "volume": 57198.0}, {"date": "2008-12-18", "close": 0.039337245, "volume": 36607.0}, {"date": "2008-12-24", "close": 0.039337245, "volume": 28727.0}, {"date": "2008-12-30", "close": 0.03496644, "volume": 148714.0}, {"date": "2009-01-09", "close": 0.05244966, "volume": 114395.0}, {"date": "2009-01-14", "close": 0.054197982, "volume": 17159.0}, {"date": "2009-01-15", "close": 0.058568787, "volume": 3432.0}, {"date": "2009-01-16", "close": 0.065562075, "volume": 9152.0}, {"date": "2009-01-27", "close": 0.03496644, "volume": 11440.0}, {"date": "2009-01-28", "close": 0.05244966, "volume": 5720.0}, {"date": "2009-01-29", "close": 0.06119127, "volume": 3560.0}, {"date": "2009-01-30", "close": 0.06119127, "volume": 15454.0}, {"date": "2009-02-05", "close": 0.06119127, "volume": 8236.0}, {"date": "2009-02-11", "close": 0.0874161, "volume": 5949.0}, {"date": "2009-02-12", "close": 0.09615771, "volume": 25968.0}, {"date": "2009-02-18", "close": 0.04370805, "volume": 70651.0}, {"date": "2009-02-20", "close": 0.06119127, "volume": 8236.0}, {"date": "2009-02-23", "close": 0.05244966, "volume": 13727.0}, {"date": "2009-02-25", "close": 0.05244966, "volume": 4347.0}, {"date": "2009-02-26", "close": 0.04370805, "volume": 126996.0}, {"date": "2009-02-27", "close": 0.06119127, "volume": 133442.0}, {"date": "2009-03-05", "close": 0.04370805, "volume": 62917.0}, {"date": "2009-03-09", "close": 0.039337245, "volume": 51478.0}, {"date": "2009-03-12", "close": 0.05244966, "volume": 5720.0}, {"date": "2009-03-16", "close": 0.05244966, "volume": 28599.0}, {"date": "2009-03-17", "close": 0.056820465, "volume": 8800.0}, {"date": "2009-03-18", "close": 0.05244966, "volume": 1716.0}, {"date": "2009-03-19", "close": 0.05244966, "volume": 101240.0}, {"date": "2009-03-26", "close": 0.047204694, "volume": 28599.0}, {"date": "2009-03-27", "close": 0.047204694, "volume": 89228.0}, {"date": "2009-03-30", "close": 0.048078855, "volume": 234511.0}, {"date": "2009-03-31", "close": 0.056820465, "volume": 137274.0}, {"date": "2009-04-01", "close": 0.04370805, "volume": 75043.0}, {"date": "2009-04-02", "close": 0.04370805, "volume": 45758.0}, {"date": "2009-04-07", "close": 0.040211406, "volume": 9152.0}, {"date": "2009-04-08", "close": 0.036714762, "volume": 17159.0}, {"date": "2009-04-16", "close": 0.056820465, "volume": 22879.0}, {"date": "2009-04-23", "close": 0.05244966, "volume": 25167.0}, {"date": "2009-04-24", "close": 0.046330533, "volume": 22879.0}, {"date": "2009-04-30", "close": 0.045456372, "volume": 64444.0}, {"date": "2009-05-01", "close": 0.045456372, "volume": 12583.0}, {"date": "2009-05-05", "close": 0.05244966, "volume": 17159.0}, {"date": "2009-05-11", "close": 0.05244966, "volume": 29539.0}, {"date": "2009-05-12", "close": 0.06119127, "volume": 43674.0}, {"date": "2009-05-13", "close": 0.06119127, "volume": 24963.0}, {"date": "2009-05-14", "close": 0.0874161, "volume": 171593.0}, {"date": "2009-05-19", "close": 0.06119127, "volume": 11440.0}, {"date": "2009-05-20", "close": 0.06119127, "volume": 28599.0}, {"date": "2009-05-21", "close": 0.06993288, "volume": 14871.0}, {"date": "2009-05-29", "close": 0.058568787, "volume": 14871.0}, {"date": "2009-06-01", "close": 0.065562075, "volume": 197523.0}, {"date": "2009-06-02", "close": 0.063813753, "volume": 22879.0}, {"date": "2009-06-05", "close": 0.06119127, "volume": 23062.0}, {"date": "2009-06-09", "close": 0.06119127, "volume": 59303.0}, {"date": "2009-06-10", "close": 0.06119127, "volume": 16015.0}, {"date": "2009-06-11", "close": 0.060317109, "volume": 20591.0}, {"date": "2009-06-15", "close": 0.060317109, "volume": 55093.0}, {"date": "2009-06-17", "close": 0.06119127, "volume": 5720.0}, {"date": "2009-06-18", "close": 0.063813753, "volume": 62672.0}, {"date": "2009-06-22", "close": 0.059442948, "volume": 9952.0}, {"date": "2009-06-23", "close": 0.06119127, "volume": 11440.0}, {"date": "2009-06-24", "close": 0.065562075, "volume": 51035.0}, {"date": "2009-06-25", "close": 0.065562075, "volume": 9152.0}, {"date": "2009-06-26", "close": 0.06993288, "volume": 146426.0}, {"date": "2009-06-29", "close": 0.071681202, "volume": 3089.0}, {"date": "2009-06-30", "close": 0.06993288, "volume": 41182.0}, {"date": "2009-07-03", "close": 0.0874161, "volume": 56054.0}, {"date": "2009-07-06", "close": 0.0874161, "volume": 6864.0}, {"date": "2009-07-07", "close": 0.091786905, "volume": 66349.0}, {"date": "2009-07-08", "close": 0.083045295, "volume": 8694.0}, {"date": "2009-07-13", "close": 0.10489932, "volume": 38894.0}, {"date": "2009-07-14", "close": 0.10489932, "volume": 152728.0}, {"date": "2009-07-15", "close": 0.10489932, "volume": 5720.0}, {"date": "2009-07-16", "close": 0.100528515, "volume": 18865.0}, {"date": "2009-07-17", "close": 0.100528515, "volume": 2487.0}, {"date": "2009-07-20", "close": 0.09615771, "volume": 85797.0}, {"date": "2009-07-22", "close": 0.0874161, "volume": 14871.0}, {"date": "2009-07-23", "close": 0.0874161, "volume": 55325.0}, {"date": "2009-07-24", "close": 0.07867449, "volume": 19447.0}, {"date": "2009-07-27", "close": 0.091786905, "volume": 102987.0}, {"date": "2009-07-28", "close": 0.09615771, "volume": 13727.0}, {"date": "2009-07-31", "close": 0.091786905, "volume": 42098.0}, {"date": "2009-08-03", "close": 0.09615771, "volume": 36378.0}, {"date": "2009-08-04", "close": 0.091786905, "volume": 45758.0}, {"date": "2009-08-05", "close": 0.0874161, "volume": 103632.0}, {"date": "2009-08-06", "close": 0.0874161, "volume": 119658.0}, {"date": "2009-08-07", "close": 0.091786905, "volume": 24948.0}, {"date": "2009-08-10", "close": 0.091786905, "volume": 11096.0}, {"date": "2009-08-11", "close": 0.0874161, "volume": 28599.0}, {"date": "2009-08-12", "close": 0.0874161, "volume": 81546.0}, {"date": "2009-08-13", "close": 0.0874161, "volume": 11440.0}, {"date": "2009-08-17", "close": 0.11364093, "volume": 231560.0}, {"date": "2009-08-24", "close": 0.0874161, "volume": 147304.0}, {"date": "2009-08-28", "close": 0.091786905, "volume": 44754.0}, {"date": "2009-08-31", "close": 0.083045295, "volume": 60604.0}, {"date": "2009-09-01", "close": 0.083045295, "volume": 18303.0}, {"date": "2009-09-02", "close": 0.0874161, "volume": 107550.0}, {"date": "2009-09-04", "close": 0.0874161, "volume": 31224.0}, {"date": "2009-09-07", "close": 0.0874161, "volume": 81707.0}, {"date": "2009-09-08", "close": 0.083045295, "volume": 79324.0}, {"date": "2009-09-09", "close": 0.083045295, "volume": 12298.0}, {"date": "2009-09-10", "close": 0.083045295, "volume": 85326.0}, {"date": "2009-09-11", "close": 0.0874161, "volume": 28599.0}, {"date": "2009-09-14", "close": 0.07867449, "volume": 57198.0}, {"date": "2009-09-18", "close": 0.0874161, "volume": 41526.0}, {"date": "2009-09-21", "close": 0.091786905, "volume": 102717.0}, {"date": "2009-09-22", "close": 0.10489932, "volume": 67254.0}, {"date": "2009-09-23", "close": 0.11364093, "volume": 114867.0}, {"date": "2009-09-24", "close": 0.12238254, "volume": 19504.0}, {"date": "2009-09-25", "close": 0.11364093, "volume": 54553.0}, {"date": "2009-09-28", "close": 0.10489932, "volume": 6492.0}, {"date": "2009-09-29", "close": 0.100528515, "volume": 106006.0}, {"date": "2009-10-01", "close": 0.09615771, "volume": 120929.0}, {"date": "2009-10-05", "close": 0.091786905, "volume": 251670.0}, {"date": "2009-10-07", "close": 0.10489932, "volume": 68637.0}, {"date": "2009-10-08", "close": 0.0874161, "volume": 103667.0}, {"date": "2009-10-09", "close": 0.10489932, "volume": 76645.0}, {"date": "2009-10-13", "close": 0.11364093, "volume": 138178.0}, {"date": "2009-10-15", "close": 0.09615771, "volume": 459080.0}, {"date": "2009-10-16", "close": 0.080422812, "volume": 209185.0}, {"date": "2009-10-19", "close": 0.10489932, "volume": 105129.0}, {"date": "2009-10-20", "close": 0.09615771, "volume": 89686.0}, {"date": "2009-10-21", "close": 0.09615771, "volume": 11440.0}, {"date": "2009-10-26", "close": 0.100528515, "volume": 28599.0}, {"date": "2009-10-27", "close": 0.100528515, "volume": 171593.0}, {"date": "2009-10-28", "close": 0.10489932, "volume": 47436.0}, {"date": "2009-10-29", "close": 0.109270125, "volume": 46902.0}, {"date": "2009-10-30", "close": 0.09615771, "volume": 41754.0}, {"date": "2009-11-02", "close": 0.09615771, "volume": 26883.0}, {"date": "2009-11-03", "close": 0.091786905, "volume": 6292.0}, {"date": "2009-11-04", "close": 0.091786905, "volume": 28599.0}, {"date": "2009-11-11", "close": 0.09615771, "volume": 45784.0}, {"date": "2009-11-12", "close": 0.084793617, "volume": 45758.0}, {"date": "2009-11-13", "close": 0.0874161, "volume": 9724.0}, {"date": "2009-11-16", "close": 0.085667778, "volume": 53194.0}, {"date": "2009-11-17", "close": 0.09615771, "volume": 25262.0}, {"date": "2009-11-18", "close": 0.10489932, "volume": 11440.0}, {"date": "2009-11-19", "close": 0.09615771, "volume": 49190.0}, {"date": "2009-11-20", "close": 0.09615771, "volume": 7818.0}, {"date": "2009-11-23", "close": 0.10489932, "volume": 49762.0}, {"date": "2009-11-24", "close": 0.10489932, "volume": 77694.0}, {"date": "2009-11-25", "close": 0.10489932, "volume": 114395.0}, {"date": "2009-11-30", "close": 0.100528515, "volume": 35356.0}, {"date": "2009-12-01", "close": 0.10489932, "volume": 154434.0}, {"date": "2009-12-02", "close": 0.09615771, "volume": 40228.0}, {"date": "2009-12-11", "close": 0.09615771, "volume": 46078.0}, {"date": "2009-12-15", "close": 0.09615771, "volume": 57198.0}, {"date": "2009-12-16", "close": 0.09615771, "volume": 11440.0}, {"date": "2009-12-21", "close": 0.09615771, "volume": 266475.0}, {"date": "2009-12-23", "close": 0.09615771, "volume": 320.0}, {"date": "2010-01-05", "close": 0.09615771, "volume": 57198.0}, {"date": "2010-01-07", "close": 0.083045295, "volume": 5720.0}, {"date": "2010-01-08", "close": 0.083045295, "volume": 73545.0}, {"date": "2010-01-11", "close": 0.0874161, "volume": 6427.0}, {"date": "2010-01-12", "close": 0.100528515, "volume": 57198.0}, {"date": "2010-01-13", "close": 0.100528515, "volume": 21028.0}, {"date": "2010-01-14", "close": 0.100528515, "volume": 36170.0}, {"date": "2010-01-15", "close": 0.09615771, "volume": 11440.0}, {"date": "2010-01-19", "close": 0.09615771, "volume": 42326.0}, {"date": "2010-02-01", "close": 0.091786905, "volume": 62917.0}, {"date": "2010-02-04", "close": 0.09615771, "volume": 10296.0}, {"date": "2010-02-05", "close": 0.091786905, "volume": 70925.0}, {"date": "2010-02-09", "close": 0.091786905, "volume": 8008.0}, {"date": "2010-02-17", "close": 0.09615771, "volume": 81129.0}, {"date": "2010-02-22", "close": 0.09615771, "volume": 15443.0}, {"date": "2010-02-23", "close": 0.09615771, "volume": 80380.0}, {"date": "2010-02-24", "close": 0.09615771, "volume": 12240.0}, {"date": "2010-02-25", "close": 0.0874161, "volume": 114395.0}, {"date": "2010-02-26", "close": 0.0874161, "volume": 45758.0}, {"date": "2010-03-01", "close": 0.0874161, "volume": 2394.0}, {"date": "2010-03-02", "close": 0.0874161, "volume": 28599.0}, {"date": "2010-03-03", "close": 0.083919456, "volume": 5959.0}, {"date": "2010-03-04", "close": 0.06993288, "volume": 346618.0}, {"date": "2010-03-05", "close": 0.086541939, "volume": 137915.0}, {"date": "2010-03-08", "close": 0.086541939, "volume": 94842.0}, {"date": "2010-03-10", "close": 0.091786905, "volume": 22879.0}, {"date": "2010-03-15", "close": 0.0874161, "volume": 114354.0}, {"date": "2010-03-16", "close": 0.091786905, "volume": 5720.0}, {"date": "2010-03-22", "close": 0.07867449, "volume": 24150.0}, {"date": "2010-03-23", "close": 0.07867449, "volume": 45758.0}, {"date": "2010-03-24", "close": 0.083045295, "volume": 59486.0}, {"date": "2010-03-29", "close": 0.079548651, "volume": 11440.0}, {"date": "2010-03-31", "close": 0.079548651, "volume": 5148.0}, {"date": "2010-04-06", "close": 0.075177846, "volume": 44476.0}, {"date": "2010-04-08", "close": 0.075177846, "volume": 24161.0}, {"date": "2010-04-12", "close": 0.075177846, "volume": 72537.0}, {"date": "2010-04-16", "close": 0.07867449, "volume": 47662.0}, {"date": "2010-04-19", "close": 0.06993288, "volume": 114395.0}, {"date": "2010-04-20", "close": 0.06993288, "volume": 83077.0}, {"date": "2010-04-21", "close": 0.074303685, "volume": 332807.0}, {"date": "2010-04-22", "close": 0.074303685, "volume": 96404.0}, {"date": "2010-04-27", "close": 0.074303685, "volume": 40038.0}, {"date": "2010-04-28", "close": 0.072555363, "volume": 94730.0}, {"date": "2010-04-29", "close": 0.074303685, "volume": 27830.0}, {"date": "2010-05-03", "close": 0.074303685, "volume": 15068.0}, {"date": "2010-05-04", "close": 0.072555363, "volume": 146892.0}, {"date": "2010-05-05", "close": 0.070807041, "volume": 91516.0}, {"date": "2010-05-06", "close": 0.070807041, "volume": 26138.0}, {"date": "2010-05-10", "close": 0.070807041, "volume": 8981.0}, {"date": "2010-05-11", "close": 0.067310397, "volume": 34319.0}, {"date": "2010-05-13", "close": 0.065562075, "volume": 18474.0}, {"date": "2010-05-17", "close": 0.066436236, "volume": 57198.0}, {"date": "2010-05-18", "close": 0.075177846, "volume": 19447.0}, {"date": "2010-05-19", "close": 0.06993288, "volume": 22879.0}, {"date": "2010-05-20", "close": 0.06993288, "volume": 251670.0}, {"date": "2010-05-21", "close": 0.065562075, "volume": 39733.0}, {"date": "2010-06-01", "close": 0.065562075, "volume": 22879.0}, {"date": "2010-06-02", "close": 0.06993288, "volume": 121259.0}, {"date": "2010-06-03", "close": 0.06993288, "volume": 57198.0}, {"date": "2010-06-04", "close": 0.06993288, "volume": 71497.0}, {"date": "2010-06-25", "close": 0.06993288, "volume": 114395.0}, {"date": "2010-07-19", "close": 0.06119127, "volume": 83895.0}, {"date": "2010-07-21", "close": 0.06119127, "volume": 258147.0}, {"date": "2010-07-23", "close": 0.06119127, "volume": 4962.0}, {"date": "2010-07-26", "close": 0.06119127, "volume": 64946.0}, {"date": "2010-07-29", "close": 0.056820465, "volume": 137274.0}, {"date": "2010-07-30", "close": 0.056820465, "volume": 8313.0}, {"date": "2010-08-02", "close": 0.06119127, "volume": 122022.0}, {"date": "2010-08-03", "close": 0.06119127, "volume": 152527.0}, {"date": "2010-08-04", "close": 0.054197982, "volume": 446142.0}, {"date": "2010-08-05", "close": 0.056820465, "volume": 1841766.0}, {"date": "2010-08-06", "close": 0.056820465, "volume": 57198.0}, {"date": "2010-08-09", "close": 0.056820465, "volume": 17159.0}, {"date": "2010-08-11", "close": 0.06119127, "volume": 97236.0}, {"date": "2010-08-13", "close": 0.065562075, "volume": 160154.0}, {"date": "2010-08-16", "close": 0.06993288, "volume": 167780.0}, {"date": "2010-08-17", "close": 0.072555363, "volume": 43470.0}, {"date": "2010-08-18", "close": 0.072555363, "volume": 367095.0}, {"date": "2010-08-20", "close": 0.06993288, "volume": 68637.0}, {"date": "2010-08-24", "close": 0.06993288, "volume": 407419.0}, {"date": "2010-08-25", "close": 0.06993288, "volume": 48935.0}, {"date": "2010-08-26", "close": 0.06993288, "volume": 71497.0}, {"date": "2010-08-27", "close": 0.065562075, "volume": 171593.0}, {"date": "2010-08-30", "close": 0.065562075, "volume": 55291.0}, {"date": "2010-08-31", "close": 0.06119127, "volume": 22879.0}, {"date": "2010-09-01", "close": 0.056820465, "volume": 454639.0}, {"date": "2010-09-03", "close": 0.056820465, "volume": 149326.0}, {"date": "2010-09-06", "close": 0.056820465, "volume": 425559.0}, {"date": "2010-09-07", "close": 0.057694626, "volume": 577638.0}, {"date": "2010-09-08", "close": 0.057694626, "volume": 50334.0}, {"date": "2010-09-09", "close": 0.064687914, "volume": 680888.0}, {"date": "2010-09-10", "close": 0.06119127, "volume": 55930.0}, {"date": "2010-09-13", "close": 0.065562075, "volume": 205912.0}, {"date": "2010-09-14", "close": 0.06993288, "volume": 142331.0}, {"date": "2010-09-15", "close": 0.074303685, "volume": 256100.0}, {"date": "2010-09-16", "close": 0.0874161, "volume": 848814.0}, {"date": "2010-09-17", "close": 0.0874161, "volume": 792756.0}, {"date": "2010-09-20", "close": 0.083045295, "volume": 581129.0}, {"date": "2010-09-21", "close": 0.082171134, "volume": 143309.0}, {"date": "2010-09-22", "close": 0.0874161, "volume": 391872.0}, {"date": "2010-09-23", "close": 0.083919456, "volume": 1178932.0}, {"date": "2010-09-24", "close": 0.0874161, "volume": 870722.0}, {"date": "2010-09-27", "close": 0.10489932, "volume": 282483.0}, {"date": "2010-09-28", "close": 0.10489932, "volume": 1078043.0}, {"date": "2010-09-29", "close": 0.091786905, "volume": 873981.0}, {"date": "2010-09-30", "close": 0.100528515, "volume": 114395.0}, {"date": "2010-10-01", "close": 0.109270125, "volume": 122403.0}, {"date": "2010-10-04", "close": 0.09615771, "volume": 516602.0}, {"date": "2010-10-05", "close": 0.0874161, "volume": 377505.0}, {"date": "2010-10-06", "close": 0.0874161, "volume": 439278.0}, {"date": "2010-10-07", "close": 0.0874161, "volume": 1264069.0}, {"date": "2010-10-08", "close": 0.091786905, "volume": 520499.0}, {"date": "2010-10-11", "close": 0.09615771, "volume": 285558.0}, {"date": "2010-10-12", "close": 0.0874161, "volume": 148714.0}, {"date": "2010-10-13", "close": 0.0874161, "volume": 1635854.0}, {"date": "2010-10-14", "close": 0.109270125, "volume": 730872.0}, {"date": "2010-10-15", "close": 0.118011735, "volume": 1686678.0}, {"date": "2010-10-18", "close": 0.11364093, "volume": 170915.0}, {"date": "2010-10-19", "close": 0.118011735, "volume": 385445.0}, {"date": "2010-10-20", "close": 0.12238254, "volume": 863881.0}, {"date": "2010-10-21", "close": 0.152978175, "volume": 2815615.0}, {"date": "2010-10-22", "close": 0.14860737, "volume": 1153477.0}, {"date": "2010-10-25", "close": 0.179203005, "volume": 3164120.0}, {"date": "2010-10-26", "close": 0.16609059, "volume": 2305834.0}, {"date": "2010-10-27", "close": 0.152978175, "volume": 911468.0}, {"date": "2010-10-28", "close": 0.14860737, "volume": 815209.0}, {"date": "2010-10-29", "close": 0.152978175, "volume": 154952.0}, {"date": "2010-11-02", "close": 0.15734898, "volume": 710775.0}, {"date": "2010-11-03", "close": 0.161719785, "volume": 511449.0}, {"date": "2010-11-04", "close": 0.15734898, "volume": 338153.0}, {"date": "2010-11-05", "close": 0.152978175, "volume": 452116.0}, {"date": "2010-11-08", "close": 0.14860737, "volume": 840806.0}, {"date": "2010-11-09", "close": 0.13986576, "volume": 298038.0}, {"date": "2010-11-10", "close": 0.135494955, "volume": 842624.0}, {"date": "2010-11-11", "close": 0.126753345, "volume": 1451060.0}, {"date": "2010-11-12", "close": 0.126753345, "volume": 534189.0}, {"date": "2010-11-15", "close": 0.126753345, "volume": 743946.0}, {"date": "2010-11-16", "close": 0.118011735, "volume": 772050.0}, {"date": "2010-11-17", "close": 0.11364093, "volume": 667290.0}, {"date": "2010-11-18", "close": 0.12238254, "volume": 316612.0}, {"date": "2010-11-19", "close": 0.12238254, "volume": 481756.0}, {"date": "2010-11-22", "close": 0.118011735, "volume": 342359.0}, {"date": "2010-11-23", "close": 0.11364093, "volume": 75737.0}, {"date": "2010-11-24", "close": 0.12238254, "volume": 141107.0}, {"date": "2010-11-25", "close": 0.126753345, "volume": 505119.0}, {"date": "2010-11-26", "close": 0.13112415, "volume": 448954.0}, {"date": "2010-11-29", "close": 0.12238254, "volume": 347316.0}, {"date": "2010-11-30", "close": 0.11364093, "volume": 589136.0}, {"date": "2010-12-01", "close": 0.12238254, "volume": 165873.0}, {"date": "2010-12-02", "close": 0.12238254, "volume": 205912.0}, {"date": "2010-12-03", "close": 0.12238254, "volume": 97236.0}, {"date": "2010-12-06", "close": 0.12238254, "volume": 465989.0}, {"date": "2010-12-07", "close": 0.126753345, "volume": 891712.0}, {"date": "2010-12-08", "close": 0.13112415, "volume": 228254.0}, {"date": "2010-12-09", "close": 0.14860737, "volume": 1979935.0}, {"date": "2010-12-10", "close": 0.13986576, "volume": 1716105.0}, {"date": "2010-12-13", "close": 0.13112415, "volume": 1329127.0}, {"date": "2010-12-14", "close": 0.135494955, "volume": 320650.0}, {"date": "2010-12-15", "close": 0.13112415, "volume": 99295.0}, {"date": "2010-12-16", "close": 0.126753345, "volume": 38666.0}, {"date": "2010-12-17", "close": 0.13112415, "volume": 26597.0}, {"date": "2010-12-20", "close": 0.13112415, "volume": 133975.0}, {"date": "2010-12-21", "close": 0.13112415, "volume": 34319.0}, {"date": "2010-12-22", "close": 0.13986576, "volume": 595234.0}, {"date": "2010-12-23", "close": 0.135494955, "volume": 295769.0}, {"date": "2010-12-24", "close": 0.135494955, "volume": 54910.0}, {"date": "2010-12-29", "close": 0.135494955, "volume": 5148.0}, {"date": "2010-12-30", "close": 0.13986576, "volume": 27592.0}, {"date": "2010-12-31", "close": 0.135494955, "volume": 204695.0}, {"date": "2011-01-04", "close": 0.152978175, "volume": 530397.0}, {"date": "2011-01-05", "close": 0.161719785, "volume": 1361114.0}, {"date": "2011-01-06", "close": 0.152978175, "volume": 282048.0}, {"date": "2011-01-07", "close": 0.13112415, "volume": 1937227.0}, {"date": "2011-01-10", "close": 0.126753345, "volume": 116959.0}, {"date": "2011-01-11", "close": 0.126753345, "volume": 171593.0}, {"date": "2011-01-12", "close": 0.126753345, "volume": 22879.0}, {"date": "2011-01-13", "close": 0.13112415, "volume": 274740.0}, {"date": "2011-01-14", "close": 0.135494955, "volume": 158124.0}, {"date": "2011-01-17", "close": 0.13112415, "volume": 291708.0}, {"date": "2011-01-18", "close": 0.12238254, "volume": 994096.0}, {"date": "2011-01-19", "close": 0.126753345, "volume": 228791.0}, {"date": "2011-01-20", "close": 0.118011735, "volume": 576674.0}, {"date": "2011-01-21", "close": 0.12238254, "volume": 137274.0}, {"date": "2011-01-24", "close": 0.12238254, "volume": 293940.0}, {"date": "2011-01-25", "close": 0.12238254, "volume": 266922.0}, {"date": "2011-01-27", "close": 0.118011735, "volume": 248810.0}, {"date": "2011-01-28", "close": 0.118011735, "volume": 252591.0}, {"date": "2011-01-31", "close": 0.118011735, "volume": 63489.0}, {"date": "2011-02-01", "close": 0.118011735, "volume": 854212.0}, {"date": "2011-02-02", "close": 0.11364093, "volume": 66297.0}, {"date": "2011-02-03", "close": 0.11364093, "volume": 401615.0}, {"date": "2011-02-04", "close": 0.11364093, "volume": 30315.0}, {"date": "2011-02-07", "close": 0.11364093, "volume": 67830.0}, {"date": "2011-02-08", "close": 0.118011735, "volume": 28599.0}, {"date": "2011-02-09", "close": 0.11364093, "volume": 124056.0}, {"date": "2011-02-10", "close": 0.12238254, "volume": 156436.0}, {"date": "2011-02-11", "close": 0.126753345, "volume": 278634.0}, {"date": "2011-02-14", "close": 0.135494955, "volume": 503340.0}, {"date": "2011-02-15", "close": 0.13112415, "volume": 247094.0}, {"date": "2011-02-16", "close": 0.126753345, "volume": 165920.0}, {"date": "2011-02-17", "close": 0.13112415, "volume": 209206.0}, {"date": "2011-02-18", "close": 0.12238254, "volume": 154434.0}, {"date": "2011-02-21", "close": 0.118011735, "volume": 767936.0}, {"date": "2011-02-22", "close": 0.12238254, "volume": 61036.0}, {"date": "2011-02-23", "close": 0.118011735, "volume": 224558.0}, {"date": "2011-02-24", "close": 0.118011735, "volume": 114395.0}, {"date": "2011-02-28", "close": 0.118011735, "volume": 101408.0}, {"date": "2011-03-01", "close": 0.118011735, "volume": 114395.0}, {"date": "2011-03-02", "close": 0.109270125, "volume": 37757.0}, {"date": "2011-03-03", "close": 0.109270125, "volume": 284068.0}, {"date": "2011-03-04", "close": 0.11364093, "volume": 90806.0}, {"date": "2011-03-07", "close": 0.109270125, "volume": 139499.0}, {"date": "2011-03-08", "close": 0.11364093, "volume": 43985.0}, {"date": "2011-03-09", "close": 0.10489932, "volume": 370209.0}, {"date": "2011-03-10", "close": 0.109270125, "volume": 663848.0}, {"date": "2011-03-11", "close": 0.10489932, "volume": 91516.0}, {"date": "2011-03-14", "close": 0.10489932, "volume": 125835.0}, {"date": "2011-03-15", "close": 0.10489932, "volume": 694535.0}, {"date": "2011-03-16", "close": 0.10489932, "volume": 303489.0}, {"date": "2011-03-17", "close": 0.100528515, "volume": 222270.0}, {"date": "2011-03-18", "close": 0.10489932, "volume": 78316.0}, {"date": "2011-03-21", "close": 0.10489932, "volume": 57198.0}, {"date": "2011-03-22", "close": 0.10489932, "volume": 75501.0}, {"date": "2011-03-23", "close": 0.118011735, "volume": 217351.0}, {"date": "2011-03-24", "close": 0.11364093, "volume": 17159.0}, {"date": "2011-03-25", "close": 0.10489932, "volume": 74287.0}, {"date": "2011-03-28", "close": 0.109270125, "volume": 45758.0}, {"date": "2011-03-29", "close": 0.11364093, "volume": 69697.0}, {"date": "2011-03-30", "close": 0.100528515, "volume": 165873.0}, {"date": "2011-03-31", "close": 0.11364093, "volume": 149858.0}, {"date": "2011-04-01", "close": 0.100528515, "volume": 308902.0}, {"date": "2011-04-04", "close": 0.10489932, "volume": 110964.0}, {"date": "2011-04-05", "close": 0.109270125, "volume": 314587.0}, {"date": "2011-04-06", "close": 0.12238254, "volume": 834802.0}, {"date": "2011-04-07", "close": 0.126753345, "volume": 321006.0}, {"date": "2011-04-08", "close": 0.12238254, "volume": 114791.0}, {"date": "2011-04-11", "close": 0.13112415, "volume": 1154755.0}, {"date": "2011-04-12", "close": 0.12238254, "volume": 84607.0}, {"date": "2011-04-13", "close": 0.126753345, "volume": 336327.0}, {"date": "2011-04-14", "close": 0.126753345, "volume": 109947.0}, {"date": "2011-04-15", "close": 0.118011735, "volume": 143755.0}, {"date": "2011-04-18", "close": 0.13112415, "volume": 318591.0}, {"date": "2011-04-19", "close": 0.126753345, "volume": 51083.0}, {"date": "2011-04-20", "close": 0.126753345, "volume": 232108.0}, {"date": "2011-04-21", "close": 0.126753345, "volume": 57198.0}, {"date": "2011-04-27", "close": 0.12238254, "volume": 41182.0}, {"date": "2011-04-28", "close": 0.12238254, "volume": 52622.0}, {"date": "2011-04-29", "close": 0.118011735, "volume": 221940.0}, {"date": "2011-05-02", "close": 0.12238254, "volume": 225319.0}, {"date": "2011-05-03", "close": 0.109270125, "volume": 560448.0}, {"date": "2011-05-04", "close": 0.11364093, "volume": 37344.0}, {"date": "2011-05-05", "close": 0.11364093, "volume": 90401.0}, {"date": "2011-05-06", "close": 0.118011735, "volume": 199768.0}, {"date": "2011-05-09", "close": 0.11364093, "volume": 91516.0}, {"date": "2011-05-10", "close": 0.11364093, "volume": 211137.0}, {"date": "2011-05-11", "close": 0.109270125, "volume": 147393.0}, {"date": "2011-05-12", "close": 0.100528515, "volume": 290799.0}, {"date": "2011-05-13", "close": 0.109270125, "volume": 102956.0}, {"date": "2011-05-17", "close": 0.11364093, "volume": 11440.0}, {"date": "2011-05-18", "close": 0.109270125, "volume": 34891.0}, {"date": "2011-05-19", "close": 0.109270125, "volume": 11440.0}, {"date": "2011-05-20", "close": 0.100528515, "volume": 175539.0}, {"date": "2011-05-23", "close": 0.09615771, "volume": 18303.0}, {"date": "2011-05-24", "close": 0.09615771, "volume": 3814.0}, {"date": "2011-05-25", "close": 0.10489932, "volume": 22879.0}, {"date": "2011-05-26", "close": 0.09615771, "volume": 15062.0}, {"date": "2011-05-27", "close": 0.09615771, "volume": 31557.0}, {"date": "2011-05-30", "close": 0.0874161, "volume": 207819.0}, {"date": "2011-05-31", "close": 0.100528515, "volume": 11440.0}, {"date": "2011-06-01", "close": 0.0874161, "volume": 229891.0}, {"date": "2011-06-02", "close": 0.0874161, "volume": 21862.0}, {"date": "2011-06-03", "close": 0.091786905, "volume": 121259.0}, {"date": "2011-06-06", "close": 0.09615771, "volume": 283027.0}, {"date": "2011-06-07", "close": 0.09615771, "volume": 11440.0}, {"date": "2011-06-09", "close": 0.091786905, "volume": 43928.0}, {"date": "2011-06-10", "close": 0.0874161, "volume": 28599.0}, {"date": "2011-06-14", "close": 0.077800329, "volume": 513751.0}, {"date": "2011-06-15", "close": 0.074303685, "volume": 237896.0}, {"date": "2011-06-16", "close": 0.070807041, "volume": 328420.0}, {"date": "2011-06-17", "close": 0.065080728, "volume": 472951.0}, {"date": "2011-06-20", "close": 0.067792425, "volume": 413718.0}, {"date": "2011-06-21", "close": 0.067792425, "volume": 73854.0}, {"date": "2011-06-22", "close": 0.067792425, "volume": 33190.0}, {"date": "2011-06-23", "close": 0.067792425, "volume": 33190.0}, {"date": "2011-06-24", "close": 0.07231192, "volume": 39258.0}, {"date": "2011-06-27", "close": 0.067792425, "volume": 132758.0}, {"date": "2011-06-28", "close": 0.067792425, "volume": 136066.0}, {"date": "2011-06-29", "close": 0.067792425, "volume": 110632.0}, {"date": "2011-06-30", "close": 0.07231192, "volume": 112319.0}, {"date": "2011-07-04", "close": 0.071408021, "volume": 6638.0}, {"date": "2011-07-05", "close": 0.067792425, "volume": 18476.0}, {"date": "2011-07-06", "close": 0.070504122, "volume": 324345.0}, {"date": "2011-07-07", "close": 0.071408021, "volume": 803851.0}, {"date": "2011-07-08", "close": 0.075023617, "volume": 1181437.0}, {"date": "2011-07-11", "close": 0.08135091, "volume": 286996.0}, {"date": "2011-07-12", "close": 0.077735314, "volume": 385939.0}, {"date": "2011-07-13", "close": 0.08135091, "volume": 225743.0}, {"date": "2011-07-14", "close": 0.084966506, "volume": 206861.0}, {"date": "2011-07-15", "close": 0.085870405, "volume": 126228.0}, {"date": "2011-07-18", "close": 0.094909395, "volume": 314087.0}, {"date": "2011-07-19", "close": 0.09942889, "volume": 230872.0}, {"date": "2011-07-20", "close": 0.08135091, "volume": 521298.0}, {"date": "2011-07-21", "close": 0.076831415, "volume": 692895.0}, {"date": "2011-07-22", "close": 0.07231192, "volume": 207158.0}, {"date": "2011-07-25", "close": 0.074119718, "volume": 304238.0}, {"date": "2011-07-26", "close": 0.077735314, "volume": 400489.0}, {"date": "2011-07-27", "close": 0.076831415, "volume": 154885.0}, {"date": "2011-07-28", "close": 0.083158708, "volume": 700299.0}, {"date": "2011-07-29", "close": 0.087678203, "volume": 1543398.0}, {"date": "2011-08-01", "close": 0.09942889, "volume": 1372400.0}, {"date": "2011-08-02", "close": 0.094909395, "volume": 1799561.0}, {"date": "2011-08-03", "close": 0.0903899, "volume": 781238.0}, {"date": "2011-08-04", "close": 0.086774304, "volume": 544279.0}, {"date": "2011-08-05", "close": 0.076831415, "volume": 680063.0}, {"date": "2011-08-08", "close": 0.079543112, "volume": 393651.0}, {"date": "2011-08-09", "close": 0.076831415, "volume": 702418.0}, {"date": "2011-08-10", "close": 0.086774304, "volume": 244867.0}, {"date": "2011-08-11", "close": 0.084966506, "volume": 126181.0}, {"date": "2011-08-12", "close": 0.085870405, "volume": 5532.0}, {"date": "2011-08-15", "close": 0.08135091, "volume": 81868.0}, {"date": "2011-08-16", "close": 0.084062607, "volume": 287643.0}, {"date": "2011-08-17", "close": 0.085870405, "volume": 105100.0}, {"date": "2011-08-18", "close": 0.082254809, "volume": 581790.0}, {"date": "2011-08-19", "close": 0.08135091, "volume": 398275.0}, {"date": "2011-08-22", "close": 0.08135091, "volume": 63945.0}, {"date": "2011-08-23", "close": 0.085870405, "volume": 34903.0}, {"date": "2011-08-24", "close": 0.0903899, "volume": 367298.0}, {"date": "2011-08-25", "close": 0.0903899, "volume": 155676.0}, {"date": "2011-08-26", "close": 0.0903899, "volume": 207489.0}, {"date": "2011-08-29", "close": 0.0903899, "volume": 25115.0}, {"date": "2011-08-30", "close": 0.0903899, "volume": 641665.0}, {"date": "2011-08-31", "close": 0.09942889, "volume": 117325.0}, {"date": "2011-09-01", "close": 0.094909395, "volume": 465819.0}, {"date": "2011-09-02", "close": 0.094909395, "volume": 22126.0}, {"date": "2011-09-05", "close": 0.0903899, "volume": 1122161.0}, {"date": "2011-09-06", "close": 0.0903899, "volume": 171848.0}, {"date": "2011-09-07", "close": 0.0903899, "volume": 255138.0}, {"date": "2011-09-08", "close": 0.09942889, "volume": 498401.0}, {"date": "2011-09-09", "close": 0.09942889, "volume": 471268.0}, {"date": "2011-09-12", "close": 0.094909395, "volume": 155295.0}, {"date": "2011-09-13", "close": 0.0903899, "volume": 675689.0}, {"date": "2011-09-14", "close": 0.0903899, "volume": 18259.0}, {"date": "2011-09-16", "close": 0.084966506, "volume": 157994.0}, {"date": "2011-09-20", "close": 0.0903899, "volume": 658996.0}, {"date": "2011-09-21", "close": 0.084062607, "volume": 331121.0}, {"date": "2011-09-22", "close": 0.079543112, "volume": 726666.0}, {"date": "2011-09-23", "close": 0.071408021, "volume": 3457687.0}, {"date": "2011-09-26", "close": 0.064176829, "volume": 1392911.0}, {"date": "2011-09-27", "close": 0.067792425, "volume": 562010.0}, {"date": "2011-09-29", "close": 0.07231192, "volume": 350703.0}, {"date": "2011-09-30", "close": 0.07231192, "volume": 243021.0}, {"date": "2011-10-03", "close": 0.066888526, "volume": 221264.0}, {"date": "2011-10-04", "close": 0.067792425, "volume": 130402.0}, {"date": "2011-10-05", "close": 0.069600223, "volume": 425933.0}, {"date": "2011-10-06", "close": 0.07231192, "volume": 1028138.0}, {"date": "2011-10-07", "close": 0.089486001, "volume": 27658.0}, {"date": "2011-10-10", "close": 0.076831415, "volume": 342959.0}, {"date": "2011-10-11", "close": 0.076831415, "volume": 610439.0}, {"date": "2011-10-12", "close": 0.069600223, "volume": 422703.0}, {"date": "2011-10-13", "close": 0.073215819, "volume": 204211.0}, {"date": "2011-10-14", "close": 0.076831415, "volume": 346173.0}, {"date": "2011-10-17", "close": 0.076831415, "volume": 298510.0}, {"date": "2011-10-18", "close": 0.073215819, "volume": 415581.0}, {"date": "2011-10-19", "close": 0.073215819, "volume": 838938.0}, {"date": "2011-10-21", "close": 0.075927516, "volume": 277132.0}, {"date": "2011-10-24", "close": 0.075927516, "volume": 232327.0}, {"date": "2011-10-25", "close": 0.074119718, "volume": 376225.0}, {"date": "2011-10-26", "close": 0.077735314, "volume": 148726.0}, {"date": "2011-10-27", "close": 0.080447011, "volume": 277232.0}, {"date": "2011-10-28", "close": 0.080447011, "volume": 416173.0}, {"date": "2011-10-31", "close": 0.08135091, "volume": 143309.0}, {"date": "2011-11-01", "close": 0.08135091, "volume": 134937.0}, {"date": "2011-11-02", "close": 0.077735314, "volume": 296327.0}, {"date": "2011-11-03", "close": 0.080447011, "volume": 59825.0}, {"date": "2011-11-04", "close": 0.078639213, "volume": 400119.0}, {"date": "2011-11-07", "close": 0.08135091, "volume": 22126.0}, {"date": "2011-11-09", "close": 0.08135091, "volume": 221264.0}, {"date": "2011-11-10", "close": 0.075927516, "volume": 193606.0}, {"date": "2011-11-11", "close": 0.08135091, "volume": 148247.0}, {"date": "2011-11-15", "close": 0.075927516, "volume": 450068.0}, {"date": "2011-11-16", "close": 0.078639213, "volume": 386658.0}, {"date": "2011-11-17", "close": 0.080447011, "volume": 263487.0}, {"date": "2011-11-18", "close": 0.076831415, "volume": 346264.0}, {"date": "2011-11-21", "close": 0.080447011, "volume": 232327.0}, {"date": "2011-11-22", "close": 0.076831415, "volume": 746346.0}, {"date": "2011-11-23", "close": 0.076831415, "volume": 181436.0}, {"date": "2011-11-24", "close": 0.078639213, "volume": 22126.0}, {"date": "2011-11-25", "close": 0.075927516, "volume": 363702.0}, {"date": "2011-11-28", "close": 0.075927516, "volume": 295019.0}, {"date": "2011-11-29", "close": 0.073215819, "volume": 164841.0}, {"date": "2011-11-30", "close": 0.075927516, "volume": 39902.0}, {"date": "2011-12-01", "close": 0.079543112, "volume": 362850.0}, {"date": "2011-12-02", "close": 0.083158708, "volume": 641459.0}, {"date": "2011-12-05", "close": 0.083158708, "volume": 54763.0}, {"date": "2011-12-06", "close": 0.079543112, "volume": 337427.0}, {"date": "2011-12-07", "close": 0.079543112, "volume": 209094.0}, {"date": "2011-12-08", "close": 0.08135091, "volume": 549839.0}, {"date": "2011-12-09", "close": 0.08135091, "volume": 76336.0}, {"date": "2011-12-12", "close": 0.083158708, "volume": 120958.0}, {"date": "2011-12-13", "close": 0.083158708, "volume": 106088.0}, {"date": "2011-12-14", "close": 0.082254809, "volume": 106815.0}, {"date": "2011-12-15", "close": 0.08135091, "volume": 154885.0}, {"date": "2011-12-16", "close": 0.08135091, "volume": 553159.0}, {"date": "2011-12-19", "close": 0.083158708, "volume": 771739.0}, {"date": "2011-12-20", "close": 0.08135091, "volume": 106760.0}, {"date": "2011-12-21", "close": 0.085870405, "volume": 1122139.0}, {"date": "2011-12-22", "close": 0.094909395, "volume": 1467715.0}, {"date": "2011-12-23", "close": 0.103948385, "volume": 850980.0}, {"date": "2011-12-28", "close": 0.10846788, "volume": 251134.0}, {"date": "2011-12-29", "close": 0.103948385, "volume": 574954.0}, {"date": "2011-12-30", "close": 0.09942889, "volume": 25169.0}, {"date": "2012-01-03", "close": 0.103948385, "volume": 217435.0}, {"date": "2012-01-04", "close": 0.094909395, "volume": 293064.0}, {"date": "2012-01-05", "close": 0.09942889, "volume": 249475.0}, {"date": "2012-01-06", "close": 0.0903899, "volume": 669323.0}, {"date": "2012-01-09", "close": 0.09942889, "volume": 395564.0}, {"date": "2012-01-10", "close": 0.103948385, "volume": 54763.0}, {"date": "2012-01-11", "close": 0.09942889, "volume": 221264.0}, {"date": "2012-01-12", "close": 0.103948385, "volume": 73515.0}, {"date": "2012-01-13", "close": 0.09942889, "volume": 13131.0}, {"date": "2012-01-16", "close": 0.112987375, "volume": 2466301.0}, {"date": "2012-01-17", "close": 0.11750687, "volume": 1460628.0}, {"date": "2012-01-18", "close": 0.11750687, "volume": 557333.0}, {"date": "2012-01-19", "close": 0.11750687, "volume": 566164.0}, {"date": "2012-01-24", "close": 0.112987375, "volume": 1093197.0}, {"date": "2012-01-25", "close": 0.09942889, "volume": 1151124.0}, {"date": "2012-01-27", "close": 0.09942889, "volume": 272400.0}, {"date": "2012-01-30", "close": 0.103948385, "volume": 158204.0}, {"date": "2012-01-31", "close": 0.094909395, "volume": 487655.0}, {"date": "2012-02-01", "close": 0.094909395, "volume": 1682599.0}, {"date": "2012-02-02", "close": 0.084062607, "volume": 832414.0}, {"date": "2012-02-03", "close": 0.089486001, "volume": 88505.0}, {"date": "2012-02-06", "close": 0.084966506, "volume": 521398.0}, {"date": "2012-02-07", "close": 0.085870405, "volume": 286276.0}, {"date": "2012-02-08", "close": 0.085870405, "volume": 117430.0}, {"date": "2012-02-09", "close": 0.085870405, "volume": 154935.0}, {"date": "2012-02-10", "close": 0.08135091, "volume": 540986.0}, {"date": "2012-02-13", "close": 0.084062607, "volume": 429662.0}, {"date": "2012-02-14", "close": 0.087678203, "volume": 492318.0}, {"date": "2012-02-15", "close": 0.085870405, "volume": 191259.0}, {"date": "2012-02-16", "close": 0.087544704, "volume": 54829.0}, {"date": "2012-02-17", "close": 0.087544704, "volume": 182033.0}, {"date": "2012-02-21", "close": 0.088456628, "volume": 219317.0}, {"date": "2012-02-23", "close": 0.078425464, "volume": 280615.0}, {"date": "2012-02-24", "close": 0.087544704, "volume": 269759.0}, {"date": "2012-02-27", "close": 0.08663278, "volume": 466027.0}, {"date": "2012-02-28", "close": 0.0911924, "volume": 63602.0}, {"date": "2012-02-29", "close": 0.090280476, "volume": 146843.0}, {"date": "2012-03-01", "close": 0.0911924, "volume": 49346.0}, {"date": "2012-03-02", "close": 0.0911924, "volume": 258837.0}, {"date": "2012-03-05", "close": 0.08663278, "volume": 233901.0}, {"date": "2012-03-06", "close": 0.085720856, "volume": 156174.0}, {"date": "2012-03-07", "close": 0.08663278, "volume": 522514.0}, {"date": "2012-03-08", "close": 0.083897008, "volume": 543097.0}, {"date": "2012-03-09", "close": 0.085720856, "volume": 713273.0}, {"date": "2012-03-12", "close": 0.083897008, "volume": 191354.0}, {"date": "2012-03-13", "close": 0.084808932, "volume": 192371.0}, {"date": "2012-03-14", "close": 0.09575202, "volume": 2717245.0}, {"date": "2012-03-15", "close": 0.0911924, "volume": 109658.0}, {"date": "2012-03-16", "close": 0.0911924, "volume": 227541.0}, {"date": "2012-03-19", "close": 0.0911924, "volume": 426968.0}, {"date": "2012-03-20", "close": 0.089368552, "volume": 108671.0}, {"date": "2012-03-21", "close": 0.0911924, "volume": 228271.0}, {"date": "2012-03-22", "close": 0.0911924, "volume": 1032606.0}, {"date": "2012-03-23", "close": 0.09575202, "volume": 495015.0}, {"date": "2012-03-26", "close": 0.10487126, "volume": 391435.0}, {"date": "2012-03-27", "close": 0.10943088, "volume": 768133.0}, {"date": "2012-03-28", "close": 0.10943088, "volume": 296077.0}, {"date": "2012-03-29", "close": 0.1139905, "volume": 1159388.0}, {"date": "2012-03-30", "close": 0.11855012, "volume": 1268821.0}, {"date": "2012-04-02", "close": 0.1139905, "volume": 890591.0}, {"date": "2012-04-03", "close": 0.10943088, "volume": 711256.0}, {"date": "2012-04-04", "close": 0.12766936, "volume": 1649091.0}, {"date": "2012-04-05", "close": 0.11855012, "volume": 1432502.0}, {"date": "2012-04-10", "close": 0.1139905, "volume": 1791453.0}, {"date": "2012-04-11", "close": 0.10487126, "volume": 623515.0}, {"date": "2012-04-12", "close": 0.10943088, "volume": 320560.0}, {"date": "2012-04-13", "close": 0.11855012, "volume": 1149406.0}, {"date": "2012-04-16", "close": 0.1139905, "volume": 685364.0}, {"date": "2012-04-17", "close": 0.10943088, "volume": 332857.0}, {"date": "2012-04-18", "close": 0.1139905, "volume": 217798.0}, {"date": "2012-04-19", "close": 0.10487126, "volume": 449391.0}, {"date": "2012-04-20", "close": 0.10943088, "volume": 112082.0}, {"date": "2012-04-23", "close": 0.10943088, "volume": 291691.0}, {"date": "2012-04-24", "close": 0.1139905, "volume": 363870.0}, {"date": "2012-04-26", "close": 0.10943088, "volume": 323405.0}, {"date": "2012-04-27", "close": 0.10943088, "volume": 273049.0}, {"date": "2012-04-30", "close": 0.10487126, "volume": 223155.0}, {"date": "2012-05-01", "close": 0.10487126, "volume": 58292.0}, {"date": "2012-05-02", "close": 0.10487126, "volume": 358392.0}, {"date": "2012-05-03", "close": 0.10487126, "volume": 118431.0}, {"date": "2012-05-04", "close": 0.09575202, "volume": 273824.0}, {"date": "2012-05-07", "close": 0.09575202, "volume": 416701.0}, {"date": "2012-05-08", "close": 0.10943088, "volume": 805732.0}, {"date": "2012-05-09", "close": 0.10487126, "volume": 120624.0}, {"date": "2012-05-10", "close": 0.10487126, "volume": 57680.0}, {"date": "2012-05-11", "close": 0.10031164, "volume": 151328.0}, {"date": "2012-05-14", "close": 0.10031164, "volume": 28511.0}, {"date": "2012-05-15", "close": 0.089368552, "volume": 377005.0}, {"date": "2012-05-16", "close": 0.0911924, "volume": 422843.0}, {"date": "2012-05-17", "close": 0.0911924, "volume": 242774.0}, {"date": "2012-05-18", "close": 0.088456628, "volume": 107855.0}, {"date": "2012-05-21", "close": 0.0911924, "volume": 467836.0}, {"date": "2012-05-22", "close": 0.09575202, "volume": 62312.0}, {"date": "2012-05-23", "close": 0.10031164, "volume": 170732.0}, {"date": "2012-05-24", "close": 0.10031164, "volume": 209975.0}, {"date": "2012-05-25", "close": 0.09575202, "volume": 65795.0}, {"date": "2012-05-28", "close": 0.09575202, "volume": 112539.0}, {"date": "2012-05-29", "close": 0.0911924, "volume": 142556.0}, {"date": "2012-05-30", "close": 0.0911924, "volume": 197794.0}, {"date": "2012-05-31", "close": 0.0911924, "volume": 575706.0}, {"date": "2012-06-01", "close": 0.0911924, "volume": 109658.0}, {"date": "2012-06-04", "close": 0.0911924, "volume": 164487.0}, {"date": "2012-06-05", "close": 0.0911924, "volume": 38380.0}, {"date": "2012-06-06", "close": 0.090280476, "volume": 114045.0}, {"date": "2012-06-07", "close": 0.089368552, "volume": 169970.0}, {"date": "2012-06-08", "close": 0.089368552, "volume": 182427.0}, {"date": "2012-06-12", "close": 0.10031164, "volume": 474099.0}, {"date": "2012-06-13", "close": 0.10487126, "volume": 169970.0}, {"date": "2012-06-14", "close": 0.10031164, "volume": 18642.0}, {"date": "2012-06-15", "close": 0.10031164, "volume": 185322.0}, {"date": "2012-06-18", "close": 0.10031164, "volume": 400895.0}, {"date": "2012-06-19", "close": 0.0911924, "volume": 1377405.0}, {"date": "2012-06-20", "close": 0.089368552, "volume": 365235.0}, {"date": "2012-06-21", "close": 0.088456628, "volume": 89920.0}, {"date": "2012-06-22", "close": 0.08663278, "volume": 744580.0}, {"date": "2012-06-25", "close": 0.08663278, "volume": 87727.0}, {"date": "2012-06-26", "close": 0.082985084, "volume": 185631.0}, {"date": "2012-06-27", "close": 0.08663278, "volume": 161198.0}, {"date": "2012-06-28", "close": 0.08663278, "volume": 43863.0}, {"date": "2012-06-29", "close": 0.089368552, "volume": 458442.0}, {"date": "2012-07-02", "close": 0.09575202, "volume": 825398.0}, {"date": "2012-07-03", "close": 0.10031164, "volume": 501138.0}, {"date": "2012-07-05", "close": 0.10031164, "volume": 195143.0}, {"date": "2012-07-06", "close": 0.0911924, "volume": 383804.0}, {"date": "2012-07-09", "close": 0.09575202, "volume": 175896.0}, {"date": "2012-07-12", "close": 0.0911924, "volume": 24125.0}, {"date": "2012-07-13", "close": 0.088456628, "volume": 154618.0}, {"date": "2012-07-16", "close": 0.089368552, "volume": 36187.0}, {"date": "2012-07-17", "close": 0.090280476, "volume": 55297.0}, {"date": "2012-07-20", "close": 0.082985084, "volume": 73142.0}, {"date": "2012-07-23", "close": 0.08207316, "volume": 423610.0}, {"date": "2012-07-24", "close": 0.07751354, "volume": 76761.0}, {"date": "2012-07-25", "close": 0.07751354, "volume": 57242.0}, {"date": "2012-07-26", "close": 0.07751354, "volume": 221623.0}, {"date": "2012-07-27", "close": 0.07751354, "volume": 109666.0}, {"date": "2012-07-30", "close": 0.07751354, "volume": 18634.0}, {"date": "2012-07-31", "close": 0.07295392, "volume": 217017.0}, {"date": "2012-08-01", "close": 0.070218148, "volume": 569296.0}, {"date": "2012-08-03", "close": 0.070218148, "volume": 47372.0}, {"date": "2012-08-06", "close": 0.07295392, "volume": 127204.0}, {"date": "2012-08-08", "close": 0.073865844, "volume": 190805.0}, {"date": "2012-08-09", "close": 0.087544704, "volume": 645339.0}, {"date": "2012-08-10", "close": 0.083897008, "volume": 49346.0}, {"date": "2012-08-15", "close": 0.083897008, "volume": 2979.0}, {"date": "2012-08-16", "close": 0.08207316, "volume": 98692.0}, {"date": "2012-08-17", "close": 0.07751354, "volume": 164487.0}, {"date": "2012-08-21", "close": 0.075689692, "volume": 32897.0}, {"date": "2012-08-22", "close": 0.074777768, "volume": 318009.0}, {"date": "2012-08-23", "close": 0.07295392, "volume": 330858.0}, {"date": "2012-08-24", "close": 0.07295392, "volume": 71278.0}, {"date": "2012-08-28", "close": 0.08207316, "volume": 279629.0}, {"date": "2012-08-29", "close": 0.0911924, "volume": 201662.0}, {"date": "2012-08-30", "close": 0.0911924, "volume": 366307.0}, {"date": "2012-08-31", "close": 0.090280476, "volume": 328975.0}, {"date": "2012-09-03", "close": 0.090280476, "volume": 17545.0}, {"date": "2012-09-04", "close": 0.090280476, "volume": 563980.0}, {"date": "2012-09-05", "close": 0.089368552, "volume": 88805.0}, {"date": "2012-09-07", "close": 0.087544704, "volume": 120624.0}, {"date": "2012-09-10", "close": 0.081161236, "volume": 350906.0}, {"date": "2012-09-11", "close": 0.079337388, "volume": 43863.0}, {"date": "2012-09-12", "close": 0.080249312, "volume": 6305.0}, {"date": "2012-09-13", "close": 0.08207316, "volume": 259068.0}, {"date": "2012-09-14", "close": 0.080249312, "volume": 740193.0}, {"date": "2012-09-17", "close": 0.080249312, "volume": 171615.0}, {"date": "2012-09-18", "close": 0.081161236, "volume": 164487.0}, {"date": "2012-09-19", "close": 0.08207316, "volume": 180388.0}, {"date": "2012-09-20", "close": 0.08207316, "volume": 404081.0}, {"date": "2012-09-21", "close": 0.075689692, "volume": 161636.0}, {"date": "2012-09-24", "close": 0.07751354, "volume": 12952.0}, {"date": "2012-09-25", "close": 0.073865844, "volume": 20243.0}, {"date": "2012-09-26", "close": 0.07751354, "volume": 70673.0}, {"date": "2012-09-28", "close": 0.08207316, "volume": 57444.0}, {"date": "2012-10-02", "close": 0.079337388, "volume": 2648619.0}, {"date": "2012-10-03", "close": 0.08207316, "volume": 84072.0}, {"date": "2012-10-05", "close": 0.08207316, "volume": 21200.0}, {"date": "2012-10-10", "close": 0.07295392, "volume": 196845.0}, {"date": "2012-10-11", "close": 0.07295392, "volume": 35851.0}, {"date": "2012-10-12", "close": 0.074777768, "volume": 8024.0}, {"date": "2012-10-16", "close": 0.076601616, "volume": 274146.0}, {"date": "2012-10-17", "close": 0.073865844, "volume": 241249.0}, {"date": "2012-10-18", "close": 0.07751354, "volume": 27415.0}, {"date": "2012-10-19", "close": 0.076601616, "volume": 65795.0}, {"date": "2012-10-22", "close": 0.081161236, "volume": 361872.0}, {"date": "2012-10-23", "close": 0.08663278, "volume": 771992.0}, {"date": "2012-10-24", "close": 0.08663278, "volume": 140156.0}, {"date": "2012-10-25", "close": 0.087544704, "volume": 10966.0}, {"date": "2012-10-26", "close": 0.085720856, "volume": 27415.0}, {"date": "2012-10-29", "close": 0.08207316, "volume": 71278.0}, {"date": "2012-10-30", "close": 0.08207316, "volume": 209398.0}, {"date": "2012-10-31", "close": 0.08207316, "volume": 283830.0}, {"date": "2012-11-01", "close": 0.08207316, "volume": 153522.0}, {"date": "2012-11-02", "close": 0.07751354, "volume": 37570.0}, {"date": "2012-11-05", "close": 0.07295392, "volume": 429860.0}, {"date": "2012-11-06", "close": 0.080249312, "volume": 32897.0}, {"date": "2012-11-07", "close": 0.080249312, "volume": 27415.0}, {"date": "2012-11-08", "close": 0.08207316, "volume": 268663.0}, {"date": "2012-11-09", "close": 0.081161236, "volume": 542808.0}, {"date": "2012-11-12", "close": 0.082985084, "volume": 368262.0}, {"date": "2012-11-13", "close": 0.10487126, "volume": 1929664.0}, {"date": "2012-11-14", "close": 0.10031164, "volume": 903200.0}, {"date": "2012-11-15", "close": 0.10031164, "volume": 276394.0}, {"date": "2012-11-16", "close": 0.09575202, "volume": 144150.0}, {"date": "2012-11-19", "close": 0.10031164, "volume": 356389.0}, {"date": "2012-11-20", "close": 0.10487126, "volume": 309236.0}, {"date": "2012-11-21", "close": 0.10943088, "volume": 1257594.0}, {"date": "2012-11-22", "close": 0.10487126, "volume": 1993672.0}, {"date": "2012-11-23", "close": 0.10487126, "volume": 882305.0}, {"date": "2012-11-26", "close": 0.10031164, "volume": 285111.0}, {"date": "2012-11-27", "close": 0.10031164, "volume": 324139.0}, {"date": "2012-11-28", "close": 0.10487126, "volume": 371854.0}, {"date": "2012-11-29", "close": 0.10487126, "volume": 224102.0}, {"date": "2012-11-30", "close": 0.10943088, "volume": 290892.0}, {"date": "2012-12-03", "close": 0.09575202, "volume": 198443.0}, {"date": "2012-12-04", "close": 0.10031164, "volume": 102640.0}, {"date": "2012-12-05", "close": 0.10487126, "volume": 64567.0}, {"date": "2012-12-07", "close": 0.10943088, "volume": 27415.0}, {"date": "2012-12-10", "close": 0.10031164, "volume": 106002.0}, {"date": "2012-12-12", "close": 0.10031164, "volume": 32897.0}, {"date": "2012-12-13", "close": 0.10031164, "volume": 255463.0}, {"date": "2012-12-14", "close": 0.09575202, "volume": 142556.0}, {"date": "2012-12-17", "close": 0.09575202, "volume": 5483.0}, {"date": "2012-12-18", "close": 0.10031164, "volume": 373284.0}, {"date": "2012-12-19", "close": 0.10031164, "volume": 8194.0}, {"date": "2012-12-20", "close": 0.0911924, "volume": 175453.0}, {"date": "2012-12-27", "close": 0.09575202, "volume": 54829.0}, {"date": "2012-12-31", "close": 0.0911924, "volume": 197385.0}, {"date": "2013-01-02", "close": 0.0911924, "volume": 87727.0}, {"date": "2013-01-03", "close": 0.0911924, "volume": 44741.0}, {"date": "2013-01-07", "close": 0.090280476, "volume": 120624.0}, {"date": "2013-01-08", "close": 0.090280476, "volume": 10966.0}, {"date": "2013-01-10", "close": 0.084808932, "volume": 223045.0}, {"date": "2013-01-11", "close": 0.08663278, "volume": 275715.0}, {"date": "2013-01-15", "close": 0.082985084, "volume": 53968.0}, {"date": "2013-01-16", "close": 0.083897008, "volume": 39790.0}, {"date": "2013-01-17", "close": 0.083897008, "volume": 4935.0}, {"date": "2013-01-18", "close": 0.08663278, "volume": 11311.0}, {"date": "2013-01-21", "close": 0.081161236, "volume": 302497.0}, {"date": "2013-01-24", "close": 0.080249312, "volume": 29906.0}, {"date": "2013-01-25", "close": 0.08207316, "volume": 69237.0}, {"date": "2013-01-29", "close": 0.07751354, "volume": 46694.0}, {"date": "2013-01-30", "close": 0.07751354, "volume": 114786.0}, {"date": "2013-02-01", "close": 0.08207316, "volume": 310960.0}, {"date": "2013-02-04", "close": 0.0683943, "volume": 877829.0}, {"date": "2013-02-05", "close": 0.06383468, "volume": 845066.0}, {"date": "2013-02-06", "close": 0.06383468, "volume": 166050.0}, {"date": "2013-02-07", "close": 0.064746604, "volume": 171456.0}, {"date": "2013-02-08", "close": 0.066570452, "volume": 152024.0}, {"date": "2013-02-11", "close": 0.067482376, "volume": 186419.0}, {"date": "2013-02-12", "close": 0.067482376, "volume": 54829.0}, {"date": "2013-02-13", "close": 0.070218148, "volume": 153522.0}, {"date": "2013-02-14", "close": 0.066570452, "volume": 75961.0}, {"date": "2013-02-15", "close": 0.066570452, "volume": 234815.0}, {"date": "2013-02-18", "close": 0.064746604, "volume": 1092800.0}, {"date": "2013-02-19", "close": 0.064746604, "volume": 240638.0}, {"date": "2013-02-20", "close": 0.06383468, "volume": 219317.0}, {"date": "2013-02-21", "close": 0.06383468, "volume": 449599.0}, {"date": "2013-02-22", "close": 0.064746604, "volume": 156522.0}, {"date": "2013-02-25", "close": 0.066570452, "volume": 109658.0}, {"date": "2013-02-26", "close": 0.067482376, "volume": 549763.0}, {"date": "2013-02-27", "close": 0.067482376, "volume": 294124.0}, {"date": "2013-03-01", "close": 0.064746604, "volume": 5498.0}, {"date": "2013-03-04", "close": 0.064746604, "volume": 60297.0}, {"date": "2013-03-05", "close": 0.066570452, "volume": 246762.0}, {"date": "2013-03-07", "close": 0.066570452, "volume": 106128.0}, {"date": "2013-03-08", "close": 0.066570452, "volume": 21932.0}, {"date": "2013-03-11", "close": 0.066570452, "volume": 134475.0}, {"date": "2013-03-14", "close": 0.06383468, "volume": 328975.0}, {"date": "2013-03-15", "close": 0.062010832, "volume": 405736.0}, {"date": "2013-03-18", "close": 0.06383468, "volume": 98692.0}, {"date": "2013-03-19", "close": 0.06383468, "volume": 186419.0}, {"date": "2013-03-20", "close": 0.060186984, "volume": 586672.0}, {"date": "2013-03-21", "close": 0.061098908, "volume": 109658.0}, {"date": "2013-03-22", "close": 0.061098908, "volume": 114166.0}, {"date": "2013-03-25", "close": 0.062010832, "volume": 106883.0}, {"date": "2013-03-26", "close": 0.05927506, "volume": 184090.0}, {"date": "2013-03-27", "close": 0.058363136, "volume": 581189.0}, {"date": "2013-03-28", "close": 0.066570452, "volume": 177646.0}, {"date": "2013-04-02", "close": 0.065658528, "volume": 21932.0}, {"date": "2013-04-04", "close": 0.066570452, "volume": 1113141.0}, {"date": "2013-04-08", "close": 0.065658528, "volume": 49346.0}, {"date": "2013-04-09", "close": 0.060186984, "volume": 76761.0}, {"date": "2013-04-10", "close": 0.060186984, "volume": 197385.0}, {"date": "2013-04-11", "close": 0.065658528, "volume": 82244.0}, {"date": "2013-04-17", "close": 0.056539288, "volume": 82244.0}, {"date": "2013-04-19", "close": 0.056539288, "volume": 43863.0}, {"date": "2013-04-22", "close": 0.056539288, "volume": 54829.0}, {"date": "2013-04-26", "close": 0.055627364, "volume": 670263.0}, {"date": "2013-04-29", "close": 0.057451212, "volume": 37362.0}, {"date": "2013-04-30", "close": 0.05471544, "volume": 142659.0}, {"date": "2013-05-01", "close": 0.055627364, "volume": 37931.0}, {"date": "2013-05-02", "close": 0.055627364, "volume": 32897.0}, {"date": "2013-05-03", "close": 0.053803516, "volume": 414508.0}, {"date": "2013-05-06", "close": 0.051979668, "volume": 233500.0}, {"date": "2013-05-07", "close": 0.051979668, "volume": 3131.0}, {"date": "2013-05-08", "close": 0.051067744, "volume": 305045.0}, {"date": "2013-05-15", "close": 0.049243896, "volume": 204866.0}, {"date": "2013-05-17", "close": 0.05015582, "volume": 43863.0}, {"date": "2013-05-20", "close": 0.05015582, "volume": 54829.0}, {"date": "2013-05-21", "close": 0.05015582, "volume": 194619.0}, {"date": "2013-05-22", "close": 0.05471544, "volume": 263180.0}, {"date": "2013-05-24", "close": 0.052891592, "volume": 274146.0}, {"date": "2013-05-27", "close": 0.052891592, "volume": 274146.0}, {"date": "2013-05-28", "close": 0.052891592, "volume": 65795.0}, {"date": "2013-05-29", "close": 0.05471544, "volume": 137073.0}, {"date": "2013-05-31", "close": 0.05471544, "volume": 21932.0}, {"date": "2013-06-04", "close": 0.052891592, "volume": 180936.0}, {"date": "2013-06-05", "close": 0.05471544, "volume": 49346.0}, {"date": "2013-06-06", "close": 0.05471544, "volume": 109658.0}, {"date": "2013-06-14", "close": 0.05471544, "volume": 126107.0}, {"date": "2013-06-17", "close": 0.05015582, "volume": 265373.0}, {"date": "2013-06-19", "close": 0.056539288, "volume": 3290.0}, {"date": "2013-06-20", "close": 0.051979668, "volume": 182033.0}, {"date": "2013-06-21", "close": 0.056539288, "volume": 54829.0}, {"date": "2013-06-24", "close": 0.051979668, "volume": 109658.0}, {"date": "2013-06-25", "close": 0.051067744, "volume": 120624.0}, {"date": "2013-06-26", "close": 0.051979668, "volume": 176602.0}, {"date": "2013-06-27", "close": 0.051979668, "volume": 242345.0}, {"date": "2013-06-28", "close": 0.048331972, "volume": 576318.0}, {"date": "2013-07-01", "close": 0.048331972, "volume": 328975.0}, {"date": "2013-07-04", "close": 0.052891592, "volume": 71278.0}, {"date": "2013-07-05", "close": 0.052891592, "volume": 27415.0}, {"date": "2013-07-08", "close": 0.051067744, "volume": 80051.0}, {"date": "2013-07-09", "close": 0.051067744, "volume": 268663.0}, {"date": "2013-07-11", "close": 0.049243896, "volume": 109658.0}, {"date": "2013-07-12", "close": 0.05015582, "volume": 29608.0}, {"date": "2013-07-15", "close": 0.049243896, "volume": 364065.0}, {"date": "2013-07-16", "close": 0.052891592, "volume": 100522.0}, {"date": "2013-07-17", "close": 0.05015582, "volume": 164487.0}, {"date": "2013-07-18", "close": 0.051979668, "volume": 315816.0}, {"date": "2013-07-19", "close": 0.052891592, "volume": 9845.0}, {"date": "2013-07-22", "close": 0.052891592, "volume": 13496.0}, {"date": "2013-07-24", "close": 0.049243896, "volume": 311649.0}, {"date": "2013-07-25", "close": 0.048331972, "volume": 87728.0}, {"date": "2013-07-26", "close": 0.049243896, "volume": 31679.0}, {"date": "2013-07-31", "close": 0.0455962, "volume": 203964.0}, {"date": "2013-08-01", "close": 0.048331972, "volume": 164487.0}, {"date": "2013-08-02", "close": 0.05015582, "volume": 328975.0}, {"date": "2013-08-05", "close": 0.05015582, "volume": 99515.0}, {"date": "2013-08-06", "close": 0.046508124, "volume": 201771.0}, {"date": "2013-08-07", "close": 0.05015582, "volume": 409143.0}, {"date": "2013-08-08", "close": 0.049243896, "volume": 10966.0}, {"date": "2013-08-09", "close": 0.048331972, "volume": 227947.0}, {"date": "2013-08-13", "close": 0.051067744, "volume": 19582.0}, {"date": "2013-08-14", "close": 0.05015582, "volume": 178856.0}, {"date": "2013-08-15", "close": 0.049243896, "volume": 1535.0}, {"date": "2013-08-19", "close": 0.06383468, "volume": 17545.0}, {"date": "2013-08-20", "close": 0.058363136, "volume": 189709.0}, {"date": "2013-08-21", "close": 0.058363136, "volume": 536995.0}, {"date": "2013-08-22", "close": 0.060186984, "volume": 326075.0}, {"date": "2013-08-23", "close": 0.06383468, "volume": 186926.0}, {"date": "2013-08-26", "close": 0.06383468, "volume": 153236.0}, {"date": "2013-08-28", "close": 0.062922756, "volume": 72611.0}, {"date": "2013-08-29", "close": 0.056539288, "volume": 219317.0}, {"date": "2013-08-30", "close": 0.06383468, "volume": 10966.0}, {"date": "2013-09-02", "close": 0.06383468, "volume": 117721.0}, {"date": "2013-09-05", "close": 0.064746604, "volume": 539773.0}, {"date": "2013-09-09", "close": 0.05927506, "volume": 73614.0}, {"date": "2013-09-10", "close": 0.05927506, "volume": 222352.0}, {"date": "2013-09-11", "close": 0.058363136, "volume": 10966.0}, {"date": "2013-09-13", "close": 0.058363136, "volume": 31801.0}, {"date": "2013-09-16", "close": 0.05471544, "volume": 64040.0}, {"date": "2013-09-17", "close": 0.05471544, "volume": 155956.0}, {"date": "2013-09-18", "close": 0.05471544, "volume": 68646.0}, {"date": "2013-09-19", "close": 0.058363136, "volume": 246731.0}, {"date": "2013-09-20", "close": 0.056539288, "volume": 438292.0}, {"date": "2013-09-23", "close": 0.058363136, "volume": 287999.0}, {"date": "2013-09-24", "close": 0.057451212, "volume": 45175.0}, {"date": "2013-09-25", "close": 0.058363136, "volume": 199048.0}, {"date": "2013-09-26", "close": 0.05927506, "volume": 108350.0}, {"date": "2013-09-27", "close": 0.062922756, "volume": 451792.0}, {"date": "2013-09-30", "close": 0.062922756, "volume": 297174.0}, {"date": "2013-10-01", "close": 0.062010832, "volume": 119528.0}, {"date": "2013-10-02", "close": 0.055627364, "volume": 131590.0}, {"date": "2013-10-03", "close": 0.05471544, "volume": 176442.0}, {"date": "2013-10-04", "close": 0.055627364, "volume": 78954.0}, {"date": "2013-10-09", "close": 0.06383468, "volume": 24610.0}, {"date": "2013-10-10", "close": 0.057451212, "volume": 134567.0}, {"date": "2013-10-14", "close": 0.05927506, "volume": 164487.0}, {"date": "2013-10-15", "close": 0.055627364, "volume": 54829.0}, {"date": "2013-10-16", "close": 0.053803516, "volume": 7310.0}, {"date": "2013-10-17", "close": 0.057451212, "volume": 252214.0}, {"date": "2013-10-18", "close": 0.05471544, "volume": 164487.0}, {"date": "2013-10-21", "close": 0.05471544, "volume": 54829.0}, {"date": "2013-10-23", "close": 0.053803516, "volume": 3656.0}, {"date": "2013-10-24", "close": 0.053803516, "volume": 297507.0}, {"date": "2013-10-25", "close": 0.053803516, "volume": 103912.0}, {"date": "2013-10-28", "close": 0.048331972, "volume": 90546.0}, {"date": "2013-10-29", "close": 0.05471544, "volume": 65795.0}, {"date": "2013-10-31", "close": 0.05471544, "volume": 466979.0}, {"date": "2013-11-01", "close": 0.05471544, "volume": 76443.0}, {"date": "2013-11-04", "close": 0.05015582, "volume": 256187.0}, {"date": "2013-11-06", "close": 0.051979668, "volume": 27415.0}, {"date": "2013-11-07", "close": 0.057451212, "volume": 131590.0}, {"date": "2013-11-08", "close": 0.05471544, "volume": 87727.0}, {"date": "2013-11-13", "close": 0.051067744, "volume": 60312.0}, {"date": "2013-11-14", "close": 0.051067744, "volume": 32897.0}, {"date": "2013-11-18", "close": 0.051067744, "volume": 54829.0}, {"date": "2013-11-20", "close": 0.051067744, "volume": 1333.0}, {"date": "2013-11-22", "close": 0.051067744, "volume": 44960.0}, {"date": "2013-11-25", "close": 0.048331972, "volume": 18642.0}, {"date": "2013-11-26", "close": 0.0455962, "volume": 270549.0}, {"date": "2013-11-27", "close": 0.0455962, "volume": 53733.0}, {"date": "2013-11-28", "close": 0.042860428, "volume": 281822.0}, {"date": "2013-11-29", "close": 0.0455962, "volume": 405736.0}, {"date": "2013-12-02", "close": 0.03647696, "volume": 668915.0}, {"date": "2013-12-03", "close": 0.042860428, "volume": 27415.0}, {"date": "2013-12-04", "close": 0.046508124, "volume": 109658.0}, {"date": "2013-12-05", "close": 0.047420048, "volume": 438633.0}, {"date": "2013-12-06", "close": 0.051067744, "volume": 448502.0}, {"date": "2013-12-09", "close": 0.055627364, "volume": 301560.0}, {"date": "2013-12-10", "close": 0.049243896, "volume": 120624.0}, {"date": "2013-12-11", "close": 0.051979668, "volume": 115141.0}, {"date": "2013-12-13", "close": 0.051979668, "volume": 167777.0}, {"date": "2013-12-19", "close": 0.051067744, "volume": 438633.0}, {"date": "2013-12-20", "close": 0.051067744, "volume": 657950.0}, {"date": "2013-12-23", "close": 0.05015582, "volume": 41670.0}, {"date": "2013-12-24", "close": 0.051067744, "volume": 180936.0}, {"date": "2013-12-31", "close": 0.0455962, "volume": 10966.0}, {"date": "2014-01-07", "close": 0.0455962, "volume": 142556.0}, {"date": "2014-01-13", "close": 0.042860428, "volume": 65225.0}, {"date": "2014-01-15", "close": 0.04103658, "volume": 109658.0}, {"date": "2014-01-16", "close": 0.04103658, "volume": 121721.0}, {"date": "2014-01-20", "close": 0.04103658, "volume": 21932.0}, {"date": "2014-01-21", "close": 0.04103658, "volume": 104526.0}, {"date": "2014-01-22", "close": 0.039212732, "volume": 109658.0}, {"date": "2014-01-24", "close": 0.040124656, "volume": 109658.0}, {"date": "2014-01-28", "close": 0.040124656, "volume": 290544.0}, {"date": "2014-01-29", "close": 0.04103658, "volume": 48544.0}, {"date": "2014-01-30", "close": 0.04103658, "volume": 57022.0}, {"date": "2014-01-31", "close": 0.0455962, "volume": 99762.0}, {"date": "2014-02-03", "close": 0.04103658, "volume": 49346.0}, {"date": "2014-02-04", "close": 0.038300808, "volume": 350631.0}, {"date": "2014-02-05", "close": 0.041948504, "volume": 463088.0}, {"date": "2014-02-06", "close": 0.0455962, "volume": 73899.0}, {"date": "2014-02-11", "close": 0.04103658, "volume": 147512.0}, {"date": "2014-02-12", "close": 0.041948504, "volume": 182033.0}, {"date": "2014-02-13", "close": 0.041948504, "volume": 140253.0}, {"date": "2014-02-14", "close": 0.041948504, "volume": 241705.0}, {"date": "2014-02-17", "close": 0.0455962, "volume": 222681.0}, {"date": "2014-02-18", "close": 0.0455962, "volume": 109658.0}, {"date": "2014-02-19", "close": 0.043772352, "volume": 310626.0}, {"date": "2014-02-21", "close": 0.043772352, "volume": 59011.0}, {"date": "2014-02-25", "close": 0.041948504, "volume": 217969.0}, {"date": "2014-02-26", "close": 0.043772352, "volume": 21932.0}, {"date": "2014-02-27", "close": 0.043772352, "volume": 309456.0}, {"date": "2014-02-28", "close": 0.043772352, "volume": 572328.0}, {"date": "2014-03-03", "close": 0.043772352, "volume": 241248.0}, {"date": "2014-03-04", "close": 0.043772352, "volume": 5280.0}, {"date": "2014-03-05", "close": 0.0455962, "volume": 21932.0}, {"date": "2014-03-06", "close": 0.043772352, "volume": 19958.0}, {"date": "2014-03-07", "close": 0.0455962, "volume": 109658.0}, {"date": "2014-03-10", "close": 0.044684276, "volume": 109658.0}, {"date": "2014-03-13", "close": 0.042860428, "volume": 67314.0}, {"date": "2014-03-14", "close": 0.042860428, "volume": 21493.0}, {"date": "2014-03-17", "close": 0.04103658, "volume": 109658.0}, {"date": "2014-03-18", "close": 0.04103658, "volume": 95473.0}, {"date": "2014-03-19", "close": 0.04103658, "volume": 41232.0}, {"date": "2014-03-28", "close": 0.0455962, "volume": 87727.0}, {"date": "2014-04-03", "close": 0.049243896, "volume": 511537.0}, {"date": "2014-04-04", "close": 0.049243896, "volume": 198733.0}, {"date": "2014-04-07", "close": 0.048331972, "volume": 274146.0}, {"date": "2014-04-08", "close": 0.055627364, "volume": 318010.0}, {"date": "2014-04-09", "close": 0.05927506, "volume": 16449.0}, {"date": "2014-04-10", "close": 0.062922756, "volume": 223240.0}, {"date": "2014-04-11", "close": 0.0683943, "volume": 877266.0}, {"date": "2014-04-14", "close": 0.07295392, "volume": 94769.0}, {"date": "2014-04-15", "close": 0.0683943, "volume": 71388.0}, {"date": "2014-04-16", "close": 0.070218148, "volume": 65225.0}, {"date": "2014-04-17", "close": 0.071130072, "volume": 178855.0}, {"date": "2014-04-22", "close": 0.07295392, "volume": 142556.0}, {"date": "2014-04-24", "close": 0.07295392, "volume": 26044.0}, {"date": "2014-04-28", "close": 0.074777768, "volume": 759383.0}, {"date": "2014-04-29", "close": 0.074777768, "volume": 37671.0}, {"date": "2014-04-30", "close": 0.075689692, "volume": 10966.0}, {"date": "2014-05-01", "close": 0.071130072, "volume": 299002.0}, {"date": "2014-05-02", "close": 0.075689692, "volume": 59217.0}, {"date": "2014-05-05", "close": 0.07295392, "volume": 253318.0}, {"date": "2014-05-06", "close": 0.07295392, "volume": 462367.0}, {"date": "2014-05-07", "close": 0.073865844, "volume": 21932.0}, {"date": "2014-05-08", "close": 0.07295392, "volume": 146706.0}, {"date": "2014-05-09", "close": 0.07295392, "volume": 197385.0}, {"date": "2014-05-12", "close": 0.07295392, "volume": 180936.0}, {"date": "2014-05-13", "close": 0.07295392, "volume": 109658.0}, {"date": "2014-05-14", "close": 0.07295392, "volume": 65795.0}, {"date": "2014-05-15", "close": 0.07295392, "volume": 43862.0}, {"date": "2014-05-16", "close": 0.07295392, "volume": 122380.0}, {"date": "2014-05-19", "close": 0.07295392, "volume": 96937.0}, {"date": "2014-05-20", "close": 0.07295392, "volume": 176550.0}, {"date": "2014-05-21", "close": 0.07295392, "volume": 13707.0}, {"date": "2014-05-22", "close": 0.071130072, "volume": 219317.0}, {"date": "2014-05-23", "close": 0.0683943, "volume": 559257.0}, {"date": "2014-05-26", "close": 0.071130072, "volume": 26318.0}, {"date": "2014-05-27", "close": 0.07295392, "volume": 103184.0}, {"date": "2014-05-28", "close": 0.075689692, "volume": 110807.0}, {"date": "2014-05-29", "close": 0.08207316, "volume": 829260.0}, {"date": "2014-05-30", "close": 0.0911924, "volume": 635774.0}, {"date": "2014-06-02", "close": 0.089368552, "volume": 814103.0}, {"date": "2014-06-03", "close": 0.085720856, "volume": 12184.0}, {"date": "2014-06-04", "close": 0.08663278, "volume": 347617.0}, {"date": "2014-06-05", "close": 0.0911924, "volume": 350048.0}, {"date": "2014-06-06", "close": 0.09575202, "volume": 388855.0}, {"date": "2014-06-10", "close": 0.0911924, "volume": 1063685.0}, {"date": "2014-06-11", "close": 0.0911924, "volume": 492193.0}, {"date": "2014-06-12", "close": 0.0911924, "volume": 131570.0}, {"date": "2014-06-13", "close": 0.089368552, "volume": 731410.0}, {"date": "2014-06-16", "close": 0.0911924, "volume": 530925.0}, {"date": "2014-06-17", "close": 0.09575202, "volume": 178168.0}, {"date": "2014-06-18", "close": 0.0911924, "volume": 554911.0}, {"date": "2014-06-19", "close": 0.0911924, "volume": 273291.0}, {"date": "2014-06-20", "close": 0.0911924, "volume": 171067.0}, {"date": "2014-06-23", "close": 0.0911924, "volume": 131590.0}, {"date": "2014-06-24", "close": 0.088456628, "volume": 704728.0}, {"date": "2014-06-25", "close": 0.089368552, "volume": 400543.0}, {"date": "2014-06-26", "close": 0.09575202, "volume": 116238.0}, {"date": "2014-06-27", "close": 0.09575202, "volume": 408232.0}, {"date": "2014-06-30", "close": 0.089368552, "volume": 65259.0}, {"date": "2014-07-01", "close": 0.08663278, "volume": 442091.0}, {"date": "2014-07-02", "close": 0.08207316, "volume": 369084.0}, {"date": "2014-07-03", "close": 0.08207316, "volume": 109658.0}, {"date": "2014-07-04", "close": 0.090280476, "volume": 778187.0}, {"date": "2014-07-07", "close": 0.090280476, "volume": 170579.0}, {"date": "2014-07-09", "close": 0.090280476, "volume": 87727.0}, {"date": "2014-07-10", "close": 0.089368552, "volume": 12230.0}, {"date": "2014-07-14", "close": 0.089368552, "volume": 93433.0}, {"date": "2014-07-15", "close": 0.090280476, "volume": 422185.0}, {"date": "2014-07-17", "close": 0.085720856, "volume": 287362.0}, {"date": "2014-07-21", "close": 0.08207316, "volume": 256271.0}, {"date": "2014-07-23", "close": 0.08207316, "volume": 8420.0}, {"date": "2014-07-25", "close": 0.07751354, "volume": 110755.0}, {"date": "2014-07-28", "close": 0.080249312, "volume": 211191.0}, {"date": "2014-07-29", "close": 0.079337388, "volume": 1450.0}, {"date": "2014-07-30", "close": 0.078425464, "volume": 98692.0}, {"date": "2014-07-31", "close": 0.08207316, "volume": 449599.0}, {"date": "2014-08-01", "close": 0.080249312, "volume": 120624.0}, {"date": "2014-08-04", "close": 0.080249312, "volume": 5909.0}, {"date": "2014-08-06", "close": 0.070218148, "volume": 278227.0}, {"date": "2014-08-07", "close": 0.076601616, "volume": 71826.0}, {"date": "2014-08-08", "close": 0.076601616, "volume": 25550.0}, {"date": "2014-08-11", "close": 0.076601616, "volume": 10966.0}, {"date": "2014-08-12", "close": 0.080249312, "volume": 222497.0}, {"date": "2014-08-13", "close": 0.080249312, "volume": 122845.0}, {"date": "2014-08-14", "close": 0.080249312, "volume": 87727.0}, {"date": "2014-08-15", "close": 0.090280476, "volume": 115141.0}, {"date": "2014-08-18", "close": 0.090280476, "volume": 189928.0}, {"date": "2014-08-19", "close": 0.087544704, "volume": 390132.0}, {"date": "2014-08-20", "close": 0.09575202, "volume": 282018.0}, {"date": "2014-08-21", "close": 0.088456628, "volume": 266891.0}, {"date": "2014-08-22", "close": 0.0911924, "volume": 357942.0}, {"date": "2014-08-25", "close": 0.089368552, "volume": 267447.0}, {"date": "2014-08-26", "close": 0.0911924, "volume": 131590.0}, {"date": "2014-08-28", "close": 0.0911924, "volume": 15352.0}, {"date": "2014-08-29", "close": 0.090280476, "volume": 395866.0}, {"date": "2014-09-01", "close": 0.090280476, "volume": 98692.0}, {"date": "2014-09-02", "close": 0.0911924, "volume": 279618.0}, {"date": "2014-09-03", "close": 0.090280476, "volume": 383102.0}, {"date": "2014-09-05", "close": 0.089368552, "volume": 276558.0}, {"date": "2014-09-08", "close": 0.089368552, "volume": 506833.0}, {"date": "2014-09-09", "close": 0.087544704, "volume": 6854.0}, {"date": "2014-09-11", "close": 0.10943088, "volume": 1513588.0}, {"date": "2014-09-12", "close": 0.10943088, "volume": 281494.0}, {"date": "2014-09-15", "close": 0.09575202, "volume": 312242.0}, {"date": "2014-09-16", "close": 0.10031164, "volume": 53985.0}, {"date": "2014-09-17", "close": 0.10031164, "volume": 14256.0}, {"date": "2014-09-19", "close": 0.10943088, "volume": 292973.0}, {"date": "2014-09-22", "close": 0.10031164, "volume": 244089.0}, {"date": "2014-09-23", "close": 0.10031164, "volume": 84885.0}, {"date": "2014-09-24", "close": 0.10031164, "volume": 13284.0}, {"date": "2014-09-26", "close": 0.0911924, "volume": 255538.0}, {"date": "2014-09-29", "close": 0.09575202, "volume": 299367.0}, {"date": "2014-09-30", "close": 0.09575202, "volume": 129762.0}, {"date": "2014-10-01", "close": 0.10031164, "volume": 292377.0}, {"date": "2014-10-02", "close": 0.10031164, "volume": 16449.0}, {"date": "2014-10-03", "close": 0.10031164, "volume": 125510.0}, {"date": "2014-10-06", "close": 0.10031164, "volume": 19300.0}, {"date": "2014-10-07", "close": 0.10487126, "volume": 289909.0}, {"date": "2014-10-08", "close": 0.11855012, "volume": 1093447.0}, {"date": "2014-10-09", "close": 0.12310974, "volume": 1158197.0}, {"date": "2014-10-10", "close": 0.11855012, "volume": 950528.0}, {"date": "2014-10-13", "close": 0.11855012, "volume": 362225.0}, {"date": "2014-10-14", "close": 0.11855012, "volume": 530050.0}, {"date": "2014-10-15", "close": 0.11855012, "volume": 690847.0}, {"date": "2014-10-16", "close": 0.12310974, "volume": 298815.0}, {"date": "2014-10-17", "close": 0.11855012, "volume": 490485.0}, {"date": "2014-10-20", "close": 0.11855012, "volume": 436440.0}, {"date": "2014-10-21", "close": 0.11855012, "volume": 376128.0}, {"date": "2014-10-22", "close": 0.11855012, "volume": 89810.0}, {"date": "2014-10-23", "close": 0.11855012, "volume": 492355.0}, {"date": "2014-10-24", "close": 0.1139905, "volume": 532354.0}, {"date": "2014-10-27", "close": 0.11855012, "volume": 709489.0}, {"date": "2014-10-28", "close": 0.11855012, "volume": 580344.0}, {"date": "2014-10-29", "close": 0.11855012, "volume": 897849.0}, {"date": "2014-10-30", "close": 0.11855012, "volume": 177983.0}, {"date": "2014-10-31", "close": 0.12310974, "volume": 569041.0}, {"date": "2014-11-03", "close": 0.11855012, "volume": 627803.0}, {"date": "2014-11-04", "close": 0.11855012, "volume": 288521.0}, {"date": "2014-11-05", "close": 0.10487126, "volume": 620117.0}, {"date": "2014-11-06", "close": 0.11855012, "volume": 475741.0}, {"date": "2014-11-07", "close": 0.10487126, "volume": 463328.0}, {"date": "2014-11-10", "close": 0.10943088, "volume": 294559.0}, {"date": "2014-11-11", "close": 0.10943088, "volume": 1127068.0}, {"date": "2014-11-14", "close": 0.10943088, "volume": 314873.0}, {"date": "2014-11-17", "close": 0.10031164, "volume": 109658.0}, {"date": "2014-11-18", "close": 0.10487126, "volume": 190233.0}, {"date": "2014-11-19", "close": 0.10943088, "volume": 45831.0}, {"date": "2014-11-20", "close": 0.10943088, "volume": 438632.0}, {"date": "2014-11-21", "close": 0.10943088, "volume": 14708.0}, {"date": "2014-11-24", "close": 0.1139905, "volume": 139704.0}, {"date": "2014-11-25", "close": 0.1139905, "volume": 246731.0}, {"date": "2014-11-26", "close": 0.1139905, "volume": 266585.0}, {"date": "2014-11-27", "close": 0.1139905, "volume": 563643.0}, {"date": "2014-11-28", "close": 0.12310974, "volume": 339430.0}, {"date": "2014-12-01", "close": 0.1139905, "volume": 361871.0}, {"date": "2014-12-02", "close": 0.11855012, "volume": 101873.0}, {"date": "2014-12-03", "close": 0.10943088, "volume": 42767.0}, {"date": "2014-12-04", "close": 0.11855012, "volume": 195205.0}, {"date": "2014-12-05", "close": 0.12310974, "volume": 413551.0}, {"date": "2014-12-08", "close": 0.12310974, "volume": 683133.0}, {"date": "2014-12-09", "close": 0.12766936, "volume": 38380.0}, {"date": "2014-12-10", "close": 0.12310974, "volume": 310717.0}, {"date": "2014-12-11", "close": 0.12310974, "volume": 469886.0}, {"date": "2014-12-12", "close": 0.12766936, "volume": 352222.0}, {"date": "2014-12-15", "close": 0.12766936, "volume": 262096.0}, {"date": "2014-12-16", "close": 0.12766936, "volume": 428709.0}, {"date": "2014-12-17", "close": 0.12766936, "volume": 104175.0}, {"date": "2014-12-18", "close": 0.12766936, "volume": 544232.0}, {"date": "2014-12-19", "close": 0.12766936, "volume": 104012.0}, {"date": "2014-12-22", "close": 0.12766936, "volume": 333616.0}, {"date": "2014-12-23", "close": 0.11855012, "volume": 313623.0}, {"date": "2014-12-24", "close": 0.1139905, "volume": 135976.0}, {"date": "2014-12-29", "close": 0.12766936, "volume": 16001.0}, {"date": "2014-12-30", "close": 0.1139905, "volume": 164487.0}, {"date": "2014-12-31", "close": 0.11855012, "volume": 5209.0}, {"date": "2015-01-02", "close": 0.10487126, "volume": 619843.0}, {"date": "2015-01-05", "close": 0.1139905, "volume": 54829.0}, {"date": "2015-01-06", "close": 0.11855012, "volume": 1097.0}, {"date": "2015-01-07", "close": 0.10487126, "volume": 132218.0}, {"date": "2015-01-09", "close": 0.12310974, "volume": 153522.0}, {"date": "2015-01-12", "close": 0.12310974, "volume": 98692.0}, {"date": "2015-01-13", "close": 0.12310974, "volume": 109658.0}, {"date": "2015-01-14", "close": 0.11855012, "volume": 96839.0}, {"date": "2015-01-15", "close": 0.11855012, "volume": 54829.0}, {"date": "2015-01-16", "close": 0.11855012, "volume": 121172.0}, {"date": "2015-01-19", "close": 0.1139905, "volume": 109658.0}, {"date": "2015-01-20", "close": 0.1139905, "volume": 109658.0}, {"date": "2015-01-21", "close": 0.10943088, "volume": 65795.0}, {"date": "2015-01-22", "close": 0.11855012, "volume": 117334.0}, {"date": "2015-01-27", "close": 0.10943088, "volume": 523650.0}, {"date": "2015-01-28", "close": 0.11855012, "volume": 25221.0}, {"date": "2015-01-29", "close": 0.10943088, "volume": 252214.0}, {"date": "2015-01-30", "close": 0.1139905, "volume": 258355.0}, {"date": "2015-02-02", "close": 0.0911924, "volume": 1022574.0}, {"date": "2015-02-03", "close": 0.09575202, "volume": 93210.0}, {"date": "2015-02-04", "close": 0.09575202, "volume": 137073.0}, {"date": "2015-02-05", "close": 0.0911924, "volume": 58667.0}, {"date": "2015-02-09", "close": 0.10031164, "volume": 112509.0}, {"date": "2015-02-10", "close": 0.10031164, "volume": 219317.0}, {"date": "2015-02-11", "close": 0.10487126, "volume": 182216.0}, {"date": "2015-02-13", "close": 0.10487126, "volume": 258701.0}, {"date": "2015-02-16", "close": 0.10031164, "volume": 99538.0}, {"date": "2015-02-17", "close": 0.1139905, "volume": 54829.0}, {"date": "2015-02-18", "close": 0.10943088, "volume": 85789.0}, {"date": "2015-02-19", "close": 0.1139905, "volume": 156153.0}, {"date": "2015-02-20", "close": 0.1139905, "volume": 4386.0}, {"date": "2015-02-23", "close": 0.10943088, "volume": 126880.0}, {"date": "2015-02-24", "close": 0.1139905, "volume": 201771.0}, {"date": "2015-02-25", "close": 0.10943088, "volume": 315747.0}, {"date": "2015-02-26", "close": 0.1139905, "volume": 285111.0}, {"date": "2015-03-02", "close": 0.10943088, "volume": 290531.0}, {"date": "2015-03-04", "close": 0.10943088, "volume": 732721.0}, {"date": "2015-03-05", "close": 0.10943088, "volume": 98854.0}, {"date": "2015-03-06", "close": 0.1139905, "volume": 52854.0}, {"date": "2015-03-09", "close": 0.10943088, "volume": 45453.0}, {"date": "2015-03-11", "close": 0.10943088, "volume": 438633.0}, {"date": "2015-03-12", "close": 0.10943088, "volume": 474454.0}, {"date": "2015-03-13", "close": 0.1139905, "volume": 574796.0}, {"date": "2015-03-16", "close": 0.10943088, "volume": 109658.0}, {"date": "2015-03-17", "close": 0.1139905, "volume": 317165.0}, {"date": "2015-03-18", "close": 0.10943088, "volume": 1040290.0}, {"date": "2015-03-19", "close": 0.1139905, "volume": 1406688.0}, {"date": "2015-03-20", "close": 0.1139905, "volume": 797525.0}, {"date": "2015-03-23", "close": 0.1139905, "volume": 603120.0}, {"date": "2015-03-24", "close": 0.11855012, "volume": 674313.0}, {"date": "2015-03-25", "close": 0.12766936, "volume": 431585.0}, {"date": "2015-03-26", "close": 0.12766936, "volume": 398608.0}, {"date": "2015-03-27", "close": 0.1367886, "volume": 245744.0}, {"date": "2015-03-30", "close": 0.14590784, "volume": 1081323.0}, {"date": "2015-03-31", "close": 0.14590784, "volume": 429747.0}, {"date": "2015-04-01", "close": 0.14590784, "volume": 161746.0}, {"date": "2015-04-02", "close": 0.14590784, "volume": 220899.0}, {"date": "2015-04-07", "close": 0.1367886, "volume": 460058.0}, {"date": "2015-04-08", "close": 0.1367886, "volume": 525398.0}, {"date": "2015-04-09", "close": 0.14134822, "volume": 619569.0}, {"date": "2015-04-10", "close": 0.1367886, "volume": 97048.0}, {"date": "2015-04-13", "close": 0.14134822, "volume": 446830.0}, {"date": "2015-04-14", "close": 0.1367886, "volume": 62321.0}, {"date": "2015-04-15", "close": 0.1367886, "volume": 351454.0}, {"date": "2015-04-16", "close": 0.1367886, "volume": 272474.0}, {"date": "2015-04-17", "close": 0.13222898, "volume": 73471.0}, {"date": "2015-04-20", "close": 0.12766936, "volume": 16449.0}, {"date": "2015-04-21", "close": 0.12310974, "volume": 479192.0}, {"date": "2015-04-22", "close": 0.12310974, "volume": 166681.0}, {"date": "2015-04-23", "close": 0.12766936, "volume": 53854.0}, {"date": "2015-04-24", "close": 0.1139905, "volume": 302292.0}, {"date": "2015-04-27", "close": 0.1139905, "volume": 74365.0}, {"date": "2015-04-28", "close": 0.1139905, "volume": 57811.0}, {"date": "2015-04-29", "close": 0.11855012, "volume": 148039.0}, {"date": "2015-04-30", "close": 0.12310974, "volume": 305947.0}, {"date": "2015-05-01", "close": 0.12766936, "volume": 76761.0}, {"date": "2015-05-04", "close": 0.12310974, "volume": 125010.0}, {"date": "2015-05-05", "close": 0.1367886, "volume": 61409.0}, {"date": "2015-05-06", "close": 0.13222898, "volume": 8773.0}, {"date": "2015-05-12", "close": 0.12766936, "volume": 54829.0}, {"date": "2015-05-13", "close": 0.11855012, "volume": 148679.0}, {"date": "2015-05-15", "close": 0.1139905, "volume": 109658.0}, {"date": "2015-05-20", "close": 0.1139905, "volume": 98692.0}, {"date": "2015-05-21", "close": 0.11855012, "volume": 3290.0}, {"date": "2015-05-25", "close": 0.10943088, "volume": 166024.0}, {"date": "2015-05-26", "close": 0.11855012, "volume": 335353.0}, {"date": "2015-06-01", "close": 0.1139905, "volume": 10966.0}, {"date": "2015-06-02", "close": 0.11855012, "volume": 570096.0}, {"date": "2015-06-03", "close": 0.11855012, "volume": 493589.0}, {"date": "2015-06-04", "close": 0.11855012, "volume": 2286.0}, {"date": "2015-06-05", "close": 0.11855012, "volume": 38877.0}, {"date": "2015-06-12", "close": 0.10487126, "volume": 168874.0}, {"date": "2015-06-15", "close": 0.1139905, "volume": 142776.0}, {"date": "2015-06-18", "close": 0.10943088, "volume": 16449.0}, {"date": "2015-06-19", "close": 0.10487126, "volume": 77710.0}, {"date": "2015-06-22", "close": 0.10031164, "volume": 136542.0}, {"date": "2015-06-23", "close": 0.10487126, "volume": 164487.0}, {"date": "2015-06-24", "close": 0.10487126, "volume": 334984.0}, {"date": "2015-06-25", "close": 0.10943088, "volume": 177791.0}, {"date": "2015-06-26", "close": 0.1139905, "volume": 65795.0}, {"date": "2015-06-29", "close": 0.10943088, "volume": 94183.0}, {"date": "2015-06-30", "close": 0.1139905, "volume": 237936.0}, {"date": "2015-07-01", "close": 0.10487126, "volume": 192163.0}, {"date": "2015-07-02", "close": 0.1139905, "volume": 93681.0}, {"date": "2015-07-03", "close": 0.10943088, "volume": 1180.0}, {"date": "2015-07-06", "close": 0.10943088, "volume": 139920.0}, {"date": "2015-07-07", "close": 0.1139905, "volume": 5483.0}, {"date": "2015-07-08", "close": 0.10943088, "volume": 239055.0}, {"date": "2015-07-09", "close": 0.10487126, "volume": 109658.0}, {"date": "2015-07-10", "close": 0.10943088, "volume": 392142.0}, {"date": "2015-07-13", "close": 0.10487126, "volume": 27813.0}, {"date": "2015-07-14", "close": 0.1139905, "volume": 184354.0}, {"date": "2015-07-15", "close": 0.1139905, "volume": 27506.0}, {"date": "2015-07-20", "close": 0.10943088, "volume": 216598.0}, {"date": "2015-07-21", "close": 0.10943088, "volume": 17117.0}, {"date": "2015-07-22", "close": 0.10487126, "volume": 110877.0}, {"date": "2015-07-23", "close": 0.10487126, "volume": 43863.0}, {"date": "2015-07-24", "close": 0.1139905, "volume": 5483.0}, {"date": "2015-07-27", "close": 0.10031164, "volume": 355405.0}, {"date": "2015-07-28", "close": 0.10031164, "volume": 574609.0}, {"date": "2015-07-30", "close": 0.09575202, "volume": 510876.0}, {"date": "2015-07-31", "close": 0.10487126, "volume": 25940.0}, {"date": "2015-08-03", "close": 0.10031164, "volume": 16449.0}, {"date": "2015-08-06", "close": 0.10031164, "volume": 66124.0}, {"date": "2015-08-07", "close": 0.09575202, "volume": 54829.0}, {"date": "2015-08-10", "close": 0.09575202, "volume": 150890.0}, {"date": "2015-08-11", "close": 0.08207316, "volume": 219317.0}, {"date": "2015-08-12", "close": 0.07295392, "volume": 303973.0}, {"date": "2015-08-13", "close": 0.08663278, "volume": 319106.0}, {"date": "2015-08-14", "close": 0.0911924, "volume": 9869.0}, {"date": "2015-08-19", "close": 0.088456628, "volume": 6919.0}, {"date": "2015-08-20", "close": 0.08207316, "volume": 9869.0}, {"date": "2015-08-21", "close": 0.07295392, "volume": 526360.0}, {"date": "2015-08-24", "close": 0.07295392, "volume": 263180.0}, {"date": "2015-08-25", "close": 0.0683943, "volume": 46600.0}, {"date": "2015-08-26", "close": 0.07295392, "volume": 96499.0}, {"date": "2015-08-27", "close": 0.07751354, "volume": 118595.0}, {"date": "2015-08-28", "close": 0.08663278, "volume": 137073.0}, {"date": "2015-08-31", "close": 0.082985084, "volume": 194721.0}, {"date": "2015-09-01", "close": 0.07751354, "volume": 115689.0}, {"date": "2015-09-02", "close": 0.07751354, "volume": 25285.0}, {"date": "2015-09-03", "close": 0.07295392, "volume": 151328.0}, {"date": "2015-09-04", "close": 0.070218148, "volume": 113812.0}, {"date": "2015-09-08", "close": 0.0683943, "volume": 151328.0}, {"date": "2015-09-09", "close": 0.07295392, "volume": 95271.0}, {"date": "2015-09-11", "close": 0.07295392, "volume": 592155.0}, {"date": "2015-09-15", "close": 0.07295392, "volume": 97727.0}, {"date": "2015-09-16", "close": 0.0683943, "volume": 21932.0}, {"date": "2015-09-17", "close": 0.0683943, "volume": 49511.0}, {"date": "2015-09-18", "close": 0.06383468, "volume": 10966.0}, {"date": "2015-09-21", "close": 0.06383468, "volume": 152894.0}, {"date": "2015-09-22", "close": 0.06383468, "volume": 12062.0}, {"date": "2015-09-24", "close": 0.06383468, "volume": 10966.0}, {"date": "2015-09-25", "close": 0.06383468, "volume": 78373.0}, {"date": "2015-09-29", "close": 0.06383468, "volume": 87727.0}, {"date": "2015-09-30", "close": 0.06383468, "volume": 14837.0}, {"date": "2015-10-01", "close": 0.058363136, "volume": 224799.0}, {"date": "2015-10-02", "close": 0.05927506, "volume": 21932.0}, {"date": "2015-10-05", "close": 0.05927506, "volume": 109658.0}, {"date": "2015-10-07", "close": 0.05471544, "volume": 126125.0}, {"date": "2015-10-08", "close": 0.05927506, "volume": 186369.0}, {"date": "2015-10-09", "close": 0.05927506, "volume": 87777.0}, {"date": "2015-10-13", "close": 0.056539288, "volume": 63602.0}, {"date": "2015-10-14", "close": 0.056539288, "volume": 10966.0}, {"date": "2015-10-15", "close": 0.057451212, "volume": 31976.0}, {"date": "2015-10-16", "close": 0.056539288, "volume": 32897.0}, {"date": "2015-10-19", "close": 0.056539288, "volume": 10966.0}, {"date": "2015-10-20", "close": 0.056539288, "volume": 77151.0}, {"date": "2015-10-21", "close": 0.05471544, "volume": 115124.0}, {"date": "2015-10-22", "close": 0.053803516, "volume": 164487.0}, {"date": "2015-10-23", "close": 0.047420048, "volume": 368496.0}, {"date": "2015-10-26", "close": 0.047420048, "volume": 145256.0}, {"date": "2015-10-28", "close": 0.0455962, "volume": 378321.0}, {"date": "2015-10-29", "close": 0.044684276, "volume": 22151.0}, {"date": "2015-10-30", "close": 0.03647696, "volume": 186419.0}, {"date": "2015-11-02", "close": 0.03647696, "volume": 109658.0}, {"date": "2015-11-03", "close": 0.03647696, "volume": 135428.0}, {"date": "2015-11-04", "close": 0.034653112, "volume": 665033.0}, {"date": "2015-11-05", "close": 0.026445796, "volume": 1936400.0}, {"date": "2015-11-06", "close": 0.024621948, "volume": 2018419.0}, {"date": "2015-11-09", "close": 0.024621948, "volume": 43863.0}, {"date": "2015-11-10", "close": 0.02735772, "volume": 175453.0}, {"date": "2015-11-11", "close": 0.028269644, "volume": 198054.0}, {"date": "2015-11-12", "close": 0.02735772, "volume": 219317.0}, {"date": "2015-11-13", "close": 0.026445796, "volume": 506196.0}, {"date": "2015-11-18", "close": 0.023710024, "volume": 209261.0}, {"date": "2015-11-19", "close": 0.020974252, "volume": 252214.0}, {"date": "2015-11-20", "close": 0.023710024, "volume": 345424.0}, {"date": "2015-11-26", "close": 0.023894, "volume": 205235.0}, {"date": "2015-12-04", "close": 0.022975, "volume": 195865.0}, {"date": "2015-12-14", "close": 0.02757, "volume": 310120.0}, {"date": "2015-12-15", "close": 0.02757, "volume": 76170.0}, {"date": "2015-12-17", "close": 0.02757, "volume": 87051.0}, {"date": "2015-12-18", "close": 0.025732, "volume": 332318.0}, {"date": "2015-12-23", "close": 0.025732, "volume": 43526.0}, {"date": "2015-12-29", "close": 0.022975, "volume": 220348.0}, {"date": "2016-01-15", "close": 0.021137, "volume": 13783.0}, {"date": "2016-01-18", "close": 0.021137, "volume": 40624.0}, {"date": "2016-01-27", "close": 0.021137, "volume": 33527.0}, {"date": "2016-02-01", "close": 0.020218, "volume": 217628.0}, {"date": "2016-02-03", "close": 0.019299, "volume": 108814.0}, {"date": "2016-02-04", "close": 0.015623, "volume": 54407.0}, {"date": "2016-02-05", "close": 0.015623, "volume": 108814.0}, {"date": "2016-02-08", "close": 0.014704, "volume": 108814.0}, {"date": "2016-02-09", "close": 0.015623, "volume": 54407.0}, {"date": "2016-02-11", "close": 0.022975, "volume": 54407.0}, {"date": "2016-02-17", "close": 0.013785, "volume": 54407.0}, {"date": "2016-02-19", "close": 0.022975, "volume": 261153.0}, {"date": "2016-02-22", "close": 0.023894, "volume": 357998.0}, {"date": "2016-03-07", "close": 0.014704, "volume": 110403.0}, {"date": "2016-03-08", "close": 0.015623, "volume": 48966.0}, {"date": "2016-03-11", "close": 0.01838, "volume": 217628.0}, {"date": "2016-03-14", "close": 0.01838, "volume": 54407.0}, {"date": "2016-03-15", "close": 0.01838, "volume": 326442.0}, {"date": "2016-03-17", "close": 0.022056, "volume": 136017.0}, {"date": "2016-03-18", "close": 0.020218, "volume": 54407.0}, {"date": "2016-03-22", "close": 0.020218, "volume": 120076.0}, {"date": "2016-03-23", "close": 0.020218, "volume": 290152.0}, {"date": "2016-03-29", "close": 0.020218, "volume": 36289.0}, {"date": "2016-03-30", "close": 0.022056, "volume": 109467.0}, {"date": "2016-03-31", "close": 0.022056, "volume": 125136.0}, {"date": "2016-04-01", "close": 0.021137, "volume": 92492.0}, {"date": "2016-04-04", "close": 0.021137, "volume": 16322.0}, {"date": "2016-04-06", "close": 0.020218, "volume": 27620.0}, {"date": "2016-04-07", "close": 0.01838, "volume": 44134.0}, {"date": "2016-04-11", "close": 0.019299, "volume": 53815.0}, {"date": "2016-04-13", "close": 0.020218, "volume": 41690.0}, {"date": "2016-04-15", "close": 0.020218, "volume": 10687.0}, {"date": "2016-04-18", "close": 0.023894, "volume": 896473.0}, {"date": "2016-04-19", "close": 0.025732, "volume": 299238.0}, {"date": "2016-04-21", "close": 0.028489, "volume": 163221.0}, {"date": "2016-04-22", "close": 0.031246, "volume": 31991.0}, {"date": "2016-04-26", "close": 0.02757, "volume": 119695.0}, {"date": "2016-04-27", "close": 0.026651, "volume": 171926.0}, {"date": "2016-04-29", "close": 0.025732, "volume": 43526.0}, {"date": "2016-05-03", "close": 0.023894, "volume": 286543.0}, {"date": "2016-05-06", "close": 0.023894, "volume": 108814.0}, {"date": "2016-05-09", "close": 0.023894, "volume": 239391.0}, {"date": "2016-05-10", "close": 0.023894, "volume": 195865.0}, {"date": "2016-05-11", "close": 0.024813, "volume": 20675.0}, {"date": "2016-05-12", "close": 0.028489, "volume": 125284.0}, {"date": "2016-05-17", "close": 0.029408, "volume": 10120.0}, {"date": "2016-05-19", "close": 0.026651, "volume": 181200.0}, {"date": "2016-05-20", "close": 0.026651, "volume": 145358.0}, {"date": "2016-05-23", "close": 0.023894, "volume": 21763.0}, {"date": "2016-05-24", "close": 0.021137, "volume": 217628.0}, {"date": "2016-05-25", "close": 0.024813, "volume": 10881.0}, {"date": "2016-05-26", "close": 0.022975, "volume": 25027.0}, {"date": "2016-05-31", "close": 0.024813, "volume": 72113.0}, {"date": "2016-06-01", "close": 0.023894, "volume": 43526.0}, {"date": "2016-06-02", "close": 0.021137, "volume": 27203.0}, {"date": "2016-06-03", "close": 0.024813, "volume": 19587.0}, {"date": "2016-06-08", "close": 0.024813, "volume": 80238.0}, {"date": "2016-06-09", "close": 0.026651, "volume": 56674.0}, {"date": "2016-06-10", "close": 0.026651, "volume": 452472.0}, {"date": "2016-06-14", "close": 0.030327, "volume": 90826.0}, {"date": "2016-06-15", "close": 0.028489, "volume": 1022319.0}, {"date": "2016-06-17", "close": 0.029408, "volume": 13711.0}, {"date": "2016-06-22", "close": 0.030327, "volume": 628202.0}, {"date": "2016-06-23", "close": 0.02757, "volume": 34118.0}, {"date": "2016-06-27", "close": 0.030327, "volume": 10120.0}, {"date": "2016-06-28", "close": 0.031246, "volume": 108411.0}, {"date": "2016-06-30", "close": 0.02757, "volume": 379761.0}, {"date": "2016-07-04", "close": 0.031246, "volume": 48005.0}, {"date": "2016-07-13", "close": 0.02757, "volume": 13602.0}, {"date": "2016-07-14", "close": 0.02757, "volume": 375952.0}, {"date": "2016-07-15", "close": 0.024813, "volume": 38085.0}, {"date": "2016-07-20", "close": 0.028489, "volume": 48966.0}, {"date": "2016-07-21", "close": 0.029408, "volume": 95756.0}, {"date": "2016-07-26", "close": 0.028489, "volume": 54407.0}, {"date": "2016-07-27", "close": 0.028489, "volume": 38085.0}, {"date": "2016-08-02", "close": 0.026651, "volume": 288357.0}, {"date": "2016-08-04", "close": 0.026651, "volume": 280196.0}, {"date": "2016-08-10", "close": 0.025732, "volume": 535909.0}, {"date": "2016-08-11", "close": 0.02757, "volume": 54407.0}, {"date": "2016-08-17", "close": 0.025732, "volume": 282916.0}, {"date": "2016-08-19", "close": 0.02757, "volume": 99961.0}, {"date": "2016-08-29", "close": 0.022056, "volume": 58420.0}, {"date": "2016-08-31", "close": 0.022056, "volume": 23939.0}, {"date": "2016-09-02", "close": 0.025732, "volume": 23939.0}, {"date": "2016-09-05", "close": 0.025732, "volume": 148531.0}, {"date": "2016-09-08", "close": 0.026651, "volume": 108814.0}, {"date": "2016-09-09", "close": 0.026651, "volume": 487486.0}, {"date": "2016-09-15", "close": 0.022975, "volume": 1033732.0}, {"date": "2016-09-16", "close": 0.022056, "volume": 189676.0}, {"date": "2016-09-20", "close": 0.022056, "volume": 75082.0}, {"date": "2016-09-22", "close": 0.022056, "volume": 81175.0}, {"date": "2016-09-23", "close": 0.022056, "volume": 67536.0}, {"date": "2016-09-27", "close": 0.022056, "volume": 37013.0}, {"date": "2016-09-28", "close": 0.019299, "volume": 200896.0}, {"date": "2016-09-29", "close": 0.022975, "volume": 279210.0}, {"date": "2016-09-30", "close": 0.022056, "volume": 108814.0}, {"date": "2016-10-07", "close": 0.022975, "volume": 54407.0}, {"date": "2016-10-13", "close": 0.022975, "volume": 108335.0}, {"date": "2016-10-14", "close": 0.020218, "volume": 97330.0}, {"date": "2016-10-17", "close": 0.022056, "volume": 15408.0}, {"date": "2016-10-18", "close": 0.022975, "volume": 100538.0}, {"date": "2016-10-19", "close": 0.023894, "volume": 59435.0}, {"date": "2016-10-20", "close": 0.021137, "volume": 161771.0}, {"date": "2016-10-21", "close": 0.020218, "volume": 27203.0}, {"date": "2016-10-26", "close": 0.022975, "volume": 10881.0}, {"date": "2016-10-27", "close": 0.019299, "volume": 36997.0}, {"date": "2016-10-31", "close": 0.022975, "volume": 36997.0}, {"date": "2016-11-04", "close": 0.022975, "volume": 10664.0}, {"date": "2016-11-07", "close": 0.022975, "volume": 9467.0}, {"date": "2016-11-09", "close": 0.023894, "volume": 54407.0}, {"date": "2016-11-10", "close": 0.025732, "volume": 217628.0}, {"date": "2016-11-16", "close": 0.023894, "volume": 3591.0}, {"date": "2016-11-17", "close": 0.022975, "volume": 54407.0}, {"date": "2016-11-29", "close": 0.022975, "volume": 218.0}, {"date": "2016-12-02", "close": 0.022975, "volume": 28945.0}, {"date": "2016-12-05", "close": 0.01838, "volume": 10881.0}, {"date": "2016-12-08", "close": 0.017461, "volume": 399347.0}, {"date": "2016-12-09", "close": 0.01838, "volume": 587595.0}, {"date": "2016-12-12", "close": 0.01838, "volume": 59739.0}, {"date": "2016-12-23", "close": 0.01838, "volume": 106823.0}, {"date": "2017-01-04", "close": 0.01838, "volume": 12601.0}, {"date": "2017-01-09", "close": 0.01838, "volume": 413493.0}, {"date": "2017-01-11", "close": 0.01838, "volume": 108814.0}, {"date": "2017-01-16", "close": 0.017461, "volume": 120783.0}, {"date": "2017-01-24", "close": 0.014704, "volume": 296935.0}, {"date": "2017-01-25", "close": 0.013785, "volume": 295756.0}, {"date": "2017-01-31", "close": 0.017461, "volume": 544070.0}, {"date": "2017-02-01", "close": 0.016542, "volume": 163221.0}, {"date": "2017-02-07", "close": 0.014704, "volume": 54407.0}, {"date": "2017-02-10", "close": 0.016542, "volume": 163041.0}, {"date": "2017-02-13", "close": 0.016542, "volume": 205840.0}, {"date": "2017-02-14", "close": 0.016542, "volume": 174102.0}, {"date": "2017-02-20", "close": 0.017461, "volume": 54407.0}, {"date": "2017-02-22", "close": 0.016542, "volume": 602286.0}, {"date": "2017-02-24", "close": 0.015623, "volume": 201457.0}, {"date": "2017-03-01", "close": 0.015623, "volume": 84334.0}, {"date": "2017-03-06", "close": 0.013785, "volume": 102155.0}, {"date": "2017-03-07", "close": 0.01838, "volume": 44069.0}, {"date": "2017-03-09", "close": 0.017461, "volume": 211992.0}, {"date": "2017-03-10", "close": 0.017461, "volume": 29530.0}, {"date": "2017-03-15", "close": 0.014704, "volume": 188248.0}, {"date": "2017-03-17", "close": 0.01838, "volume": 52620.0}, {"date": "2017-03-22", "close": 0.01838, "volume": 105550.0}, {"date": "2017-03-23", "close": 0.014704, "volume": 307182.0}, {"date": "2017-03-24", "close": 0.015623, "volume": 163222.0}, {"date": "2017-03-27", "close": 0.013785, "volume": 586085.0}, {"date": "2017-03-29", "close": 0.013785, "volume": 54407.0}, {"date": "2017-03-30", "close": 0.013785, "volume": 393906.0}, {"date": "2017-04-03", "close": 0.014704, "volume": 503084.0}, {"date": "2017-04-04", "close": 0.012866, "volume": 76170.0}, {"date": "2017-04-06", "close": 0.011028, "volume": 322455.0}, {"date": "2017-04-12", "close": 0.011947, "volume": 580740.0}, {"date": "2017-04-13", "close": 0.011947, "volume": 979325.0}, {"date": "2017-04-18", "close": 0.011028, "volume": 267861.0}, {"date": "2017-04-19", "close": 0.011028, "volume": 172688.0}, {"date": "2017-04-20", "close": 0.010109, "volume": 108814.0}, {"date": "2017-04-21", "close": 0.011028, "volume": 761697.0}, {"date": "2017-04-26", "close": 0.00919, "volume": 199059.0}, {"date": "2017-04-27", "close": 0.00919, "volume": 934788.0}, {"date": "2017-04-28", "close": 0.00919, "volume": 195865.0}, {"date": "2017-05-01", "close": 0.00919, "volume": 77802.0}, {"date": "2017-05-04", "close": 0.007352, "volume": 786649.0}, {"date": "2017-05-05", "close": 0.00919, "volume": 1029205.0}, {"date": "2017-05-08", "close": 0.00919, "volume": 1019496.0}, {"date": "2017-05-09", "close": 0.008271, "volume": 922307.0}, {"date": "2017-05-10", "close": 0.007352, "volume": 108814.0}, {"date": "2017-05-11", "close": 0.00919, "volume": 4119260.0}, {"date": "2017-05-12", "close": 0.008271, "volume": 673563.0}, {"date": "2017-05-15", "close": 0.007352, "volume": 270289.0}, {"date": "2017-05-16", "close": 0.008271, "volume": 108814.0}, {"date": "2017-05-17", "close": 0.007352, "volume": 1119693.0}, {"date": "2017-05-18", "close": 0.007352, "volume": 25391.0}, {"date": "2017-05-19", "close": 0.007352, "volume": 905195.0}, {"date": "2017-05-23", "close": 0.007352, "volume": 108814.0}, {"date": "2017-05-24", "close": 0.006433, "volume": 738912.0}, {"date": "2017-05-25", "close": 0.006433, "volume": 1502686.0}, {"date": "2017-05-26", "close": 0.007352, "volume": 797198.0}, {"date": "2017-05-29", "close": 0.006433, "volume": 2278268.0}, {"date": "2017-05-30", "close": 0.006433, "volume": 6825.0}, {"date": "2017-05-31", "close": 0.008271, "volume": 1623304.0}, {"date": "2017-06-01", "close": 0.007352, "volume": 383853.0}, {"date": "2017-06-05", "close": 0.007352, "volume": 60936.0}, {"date": "2017-06-06", "close": 0.008271, "volume": 12069368.0}, {"date": "2017-06-07", "close": 0.010109, "volume": 10354863.0}, {"date": "2017-06-08", "close": 0.00919, "volume": 6631394.0}, {"date": "2017-06-09", "close": 0.010109, "volume": 4074235.0}, {"date": "2017-06-13", "close": 0.00919, "volume": 8128946.0}, {"date": "2017-06-14", "close": 0.008271, "volume": 324445.0}, {"date": "2017-06-15", "close": 0.008271, "volume": 3693386.0}, {"date": "2017-06-16", "close": 0.008271, "volume": 2883481.0}, {"date": "2017-06-19", "close": 0.008271, "volume": 909431.0}, {"date": "2017-06-20", "close": 0.008271, "volume": 963177.0}, {"date": "2017-06-21", "close": 0.007352, "volume": 976255.0}, {"date": "2017-06-22", "close": 0.006433, "volume": 544408.0}, {"date": "2017-06-23", "close": 0.007352, "volume": 1229597.0}, {"date": "2017-06-27", "close": 0.008271, "volume": 3399816.0}, {"date": "2017-06-28", "close": 0.008271, "volume": 217628.0}, {"date": "2017-06-29", "close": 0.00919, "volume": 163221.0}, {"date": "2017-07-06", "close": 0.008271, "volume": 1382732.0}, {"date": "2017-07-07", "close": 0.00919, "volume": 18613.0}, {"date": "2017-07-10", "close": 0.00919, "volume": 3177029.0}, {"date": "2017-07-11", "close": 0.007352, "volume": 4356129.0}, {"date": "2017-07-13", "close": 0.007352, "volume": 376279.0}, {"date": "2017-07-14", "close": 0.007352, "volume": 1784243.0}, {"date": "2017-07-18", "close": 0.008271, "volume": 108814.0}, {"date": "2017-07-19", "close": 0.008271, "volume": 720342.0}, {"date": "2017-07-20", "close": 0.008271, "volume": 206042.0}, {"date": "2017-07-24", "close": 0.008271, "volume": 247008.0}, {"date": "2017-07-25", "close": 0.007352, "volume": 971210.0}, {"date": "2017-07-28", "close": 0.007352, "volume": 148234.0}, {"date": "2017-07-31", "close": 0.008271, "volume": 106638.0}, {"date": "2017-08-01", "close": 0.008271, "volume": 443603.0}, {"date": "2017-08-04", "close": 0.008271, "volume": 924918.0}, {"date": "2017-08-07", "close": 0.008271, "volume": 249069.0}, {"date": "2017-08-08", "close": 0.007352, "volume": 640743.0}, {"date": "2017-08-09", "close": 0.007352, "volume": 84880.0}, {"date": "2017-08-10", "close": 0.007352, "volume": 2949016.0}, {"date": "2017-08-11", "close": 0.007352, "volume": 2530252.0}, {"date": "2017-08-14", "close": 0.007352, "volume": 54407.0}, {"date": "2017-08-15", "close": 0.008271, "volume": 332535.0}, {"date": "2017-08-16", "close": 0.007352, "volume": 721118.0}, {"date": "2017-08-17", "close": 0.007352, "volume": 733739.0}, {"date": "2017-08-18", "close": 0.007352, "volume": 2177.0}, {"date": "2017-08-21", "close": 0.007352, "volume": 106637.0}, {"date": "2017-08-22", "close": 0.007352, "volume": 100362.0}, {"date": "2017-08-23", "close": 0.007352, "volume": 291296.0}, {"date": "2017-08-25", "close": 0.006433, "volume": 2175901.0}, {"date": "2017-08-28", "close": 0.007352, "volume": 217628.0}, {"date": "2017-08-29", "close": 0.007352, "volume": 443671.0}, {"date": "2017-08-30", "close": 0.007352, "volume": 761697.0}, {"date": "2017-09-05", "close": 0.008271, "volume": 2785575.0}, {"date": "2017-09-06", "close": 0.008271, "volume": 5170641.0}, {"date": "2017-09-07", "close": 0.008271, "volume": 2073254.0}, {"date": "2017-09-08", "close": 0.008271, "volume": 959582.0}, {"date": "2017-09-11", "close": 0.007352, "volume": 870511.0}, {"date": "2017-09-12", "close": 0.010109, "volume": 35531004.0}, {"date": "2017-09-13", "close": 0.011028, "volume": 25507184.0}, {"date": "2017-09-14", "close": 0.010109, "volume": 13482380.0}, {"date": "2017-09-15", "close": 0.00919, "volume": 15225790.0}, {"date": "2017-09-18", "close": 0.011947, "volume": 11097775.0}, {"date": "2017-09-19", "close": 0.011028, "volume": 15714420.0}, {"date": "2017-09-20", "close": 0.011028, "volume": 11762832.0}, {"date": "2017-09-21", "close": 0.010109, "volume": 1507530.0}, {"date": "2017-09-22", "close": 0.011028, "volume": 5081783.0}, {"date": "2017-09-25", "close": 0.011028, "volume": 4915755.0}, {"date": "2017-09-26", "close": 0.011028, "volume": 4650264.0}, {"date": "2017-09-27", "close": 0.00919, "volume": 26219948.0}, {"date": "2017-09-28", "close": 0.00919, "volume": 6290785.0}, {"date": "2017-09-29", "close": 0.00919, "volume": 978987.0}, {"date": "2017-10-02", "close": 0.00919, "volume": 1656692.0}, {"date": "2017-10-03", "close": 0.00919, "volume": 1042173.0}, {"date": "2017-10-04", "close": 0.00919, "volume": 1572082.0}, {"date": "2017-10-05", "close": 0.008271, "volume": 2891587.0}, {"date": "2017-10-06", "close": 0.00919, "volume": 2980631.0}, {"date": "2017-10-10", "close": 0.00919, "volume": 12390212.0}, {"date": "2017-10-11", "close": 0.008271, "volume": 1632209.0}, {"date": "2017-10-12", "close": 0.010109, "volume": 3986444.0}, {"date": "2017-10-13", "close": 0.00919, "volume": 544070.0}, {"date": "2017-10-16", "close": 0.00919, "volume": 380849.0}, {"date": "2017-10-17", "close": 0.00919, "volume": 138692.0}, {"date": "2017-10-18", "close": 0.00919, "volume": 2690905.0}, {"date": "2017-10-19", "close": 0.00919, "volume": 492429.0}, {"date": "2017-10-20", "close": 0.00919, "volume": 544070.0}, {"date": "2017-10-23", "close": 0.00919, "volume": 343308.0}, {"date": "2017-10-24", "close": 0.00919, "volume": 217628.0}, {"date": "2017-10-25", "close": 0.00919, "volume": 833515.0}, {"date": "2017-10-26", "close": 0.010109, "volume": 1276387.0}, {"date": "2017-10-27", "close": 0.010109, "volume": 4741980.0}, {"date": "2017-10-30", "close": 0.010109, "volume": 816104.0}, {"date": "2017-10-31", "close": 0.012866, "volume": 20155522.0}, {"date": "2017-11-01", "close": 0.013785, "volume": 14077958.0}, {"date": "2017-11-02", "close": 0.011947, "volume": 6152329.0}, {"date": "2017-11-03", "close": 0.011947, "volume": 3244266.0}, {"date": "2017-11-06", "close": 0.012866, "volume": 1664325.0}, {"date": "2017-11-07", "close": 0.014704, "volume": 7095591.0}, {"date": "2017-11-08", "close": 0.016542, "volume": 16208874.0}, {"date": "2017-11-09", "close": 0.015623, "volume": 2895502.0}, {"date": "2017-11-10", "close": 0.013785, "volume": 6262939.0}, {"date": "2017-11-13", "close": 0.014704, "volume": 4181238.0}, {"date": "2017-11-14", "close": 0.014704, "volume": 2377816.0}, {"date": "2017-11-15", "close": 0.013785, "volume": 8135096.0}, {"date": "2017-11-16", "close": 0.012866, "volume": 11249561.0}, {"date": "2017-11-17", "close": 0.011947, "volume": 3830595.0}, {"date": "2017-11-20", "close": 0.012866, "volume": 2001713.0}, {"date": "2017-11-21", "close": 0.011947, "volume": 2371138.0}, {"date": "2017-11-22", "close": 0.011947, "volume": 1806730.0}, {"date": "2017-11-23", "close": 0.013785, "volume": 5087760.0}, {"date": "2017-11-24", "close": 0.013785, "volume": 86507.0}, {"date": "2017-11-28", "close": 0.014704, "volume": 5704522.0}, {"date": "2017-11-29", "close": 0.012866, "volume": 2344940.0}, {"date": "2017-11-30", "close": 0.013785, "volume": 989613.0}, {"date": "2017-12-01", "close": 0.013785, "volume": 926839.0}, {"date": "2017-12-04", "close": 0.013785, "volume": 727242.0}, {"date": "2017-12-05", "close": 0.012866, "volume": 190424.0}, {"date": "2017-12-06", "close": 0.011947, "volume": 2876066.0}, {"date": "2017-12-07", "close": 0.012866, "volume": 413493.0}, {"date": "2017-12-08", "close": 0.012866, "volume": 217628.0}, {"date": "2017-12-12", "close": 0.011028, "volume": 2482146.0}, {"date": "2017-12-13", "close": 0.011028, "volume": 910503.0}, {"date": "2017-12-14", "close": 0.010109, "volume": 3433140.0}, {"date": "2017-12-15", "close": 0.011028, "volume": 326442.0}, {"date": "2017-12-18", "close": 0.011028, "volume": 1121830.0}, {"date": "2017-12-20", "close": 0.011028, "volume": 4318048.0}, {"date": "2017-12-21", "close": 0.012866, "volume": 1978092.0}, {"date": "2017-12-22", "close": 0.011947, "volume": 1355394.0}, {"date": "2017-12-27", "close": 0.012866, "volume": 1890379.0}, {"date": "2017-12-28", "close": 0.020218, "volume": 27943555.0}, {"date": "2017-12-29", "close": 0.022056, "volume": 24374686.0}, {"date": "2018-01-02", "close": 0.021137, "volume": 7739627.0}, {"date": "2018-01-03", "close": 0.022975, "volume": 4157332.0}, {"date": "2018-01-04", "close": 0.028489, "volume": 13183565.0}, {"date": "2018-01-05", "close": 0.035841, "volume": 13069316.0}, {"date": "2018-01-08", "close": 0.034003, "volume": 4898704.0}, {"date": "2018-01-09", "close": 0.029408, "volume": 6137436.0}, {"date": "2018-01-10", "close": 0.029408, "volume": 3160554.0}, {"date": "2018-01-11", "close": 0.030327, "volume": 9666332.0}, {"date": "2018-01-12", "close": 0.031246, "volume": 2733817.0}, {"date": "2018-01-15", "close": 0.034003, "volume": 5951644.0}, {"date": "2018-01-16", "close": 0.033084, "volume": 4017602.0}, {"date": "2018-01-17", "close": 0.032165, "volume": 933104.0}, {"date": "2018-01-18", "close": 0.031246, "volume": 1388864.0}, {"date": "2018-01-19", "close": 0.028489, "volume": 8424430.0}, {"date": "2018-01-22", "close": 0.022056, "volume": 6005527.0}, {"date": "2018-01-23", "close": 0.025732, "volume": 1966173.0}, {"date": "2018-01-24", "close": 0.028489, "volume": 1132419.0}, {"date": "2018-01-25", "close": 0.02757, "volume": 879429.0}, {"date": "2018-01-31", "close": 0.025732, "volume": 1088133.0}, {"date": "2018-02-01", "close": 0.030327, "volume": 1919274.0}, {"date": "2018-02-02", "close": 0.030327, "volume": 1445508.0}, {"date": "2018-02-05", "close": 0.025732, "volume": 3203652.0}, {"date": "2018-02-06", "close": 0.020218, "volume": 3022284.0}, {"date": "2018-02-07", "close": 0.023894, "volume": 4095214.0}, {"date": "2018-02-08", "close": 0.025732, "volume": 1413048.0}, {"date": "2018-02-09", "close": 0.023894, "volume": 1245008.0}, {"date": "2018-02-12", "close": 0.023894, "volume": 642002.0}, {"date": "2018-02-13", "close": 0.024813, "volume": 938963.0}, {"date": "2018-02-14", "close": 0.022975, "volume": 594921.0}, {"date": "2018-02-15", "close": 0.024813, "volume": 340911.0}, {"date": "2018-02-16", "close": 0.024813, "volume": 163221.0}, {"date": "2018-02-19", "close": 0.023894, "volume": 430838.0}, {"date": "2018-02-20", "close": 0.023894, "volume": 1338118.0}, {"date": "2018-02-21", "close": 0.022975, "volume": 4289521.0}, {"date": "2018-02-22", "close": 0.022056, "volume": 1024836.0}, {"date": "2018-02-23", "close": 0.022975, "volume": 519323.0}, {"date": "2018-02-26", "close": 0.023894, "volume": 1888837.0}, {"date": "2018-02-27", "close": 0.022975, "volume": 615237.0}, {"date": "2018-02-28", "close": 0.022056, "volume": 2083795.0}, {"date": "2018-03-01", "close": 0.025732, "volume": 6173065.0}, {"date": "2018-03-02", "close": 0.029408, "volume": 14559348.0}, {"date": "2018-03-05", "close": 0.02757, "volume": 14694507.0}, {"date": "2018-03-06", "close": 0.026651, "volume": 4655209.0}, {"date": "2018-03-07", "close": 0.031246, "volume": 21613528.0}, {"date": "2018-03-08", "close": 0.02757, "volume": 5943798.0}, {"date": "2018-03-09", "close": 0.026651, "volume": 6531009.0}, {"date": "2018-03-12", "close": 0.028489, "volume": 11841385.0}, {"date": "2018-03-13", "close": 0.028489, "volume": 4696591.0}, {"date": "2018-03-14", "close": 0.028489, "volume": 5389219.0}, {"date": "2018-03-15", "close": 0.026651, "volume": 2236497.0}, {"date": "2018-03-16", "close": 0.02757, "volume": 2265597.0}, {"date": "2018-03-19", "close": 0.02757, "volume": 912730.0}, {"date": "2018-03-20", "close": 0.029408, "volume": 16504175.0}, {"date": "2018-03-21", "close": 0.02757, "volume": 4911727.0}, {"date": "2018-03-22", "close": 0.028489, "volume": 1810888.0}, {"date": "2018-03-23", "close": 0.026651, "volume": 1071209.0}, {"date": "2018-03-26", "close": 0.025732, "volume": 887687.0}, {"date": "2018-03-27", "close": 0.026651, "volume": 1383911.0}, {"date": "2018-03-28", "close": 0.025732, "volume": 2407108.0}, {"date": "2018-03-29", "close": 0.026651, "volume": 1586987.0}, {"date": "2018-04-03", "close": 0.026651, "volume": 1237380.0}, {"date": "2018-04-04", "close": 0.024813, "volume": 4704806.0}, {"date": "2018-04-05", "close": 0.022975, "volume": 2687795.0}, {"date": "2018-04-06", "close": 0.022975, "volume": 1184696.0}, {"date": "2018-04-09", "close": 0.022056, "volume": 3167837.0}, {"date": "2018-04-10", "close": 0.023894, "volume": 1076122.0}, {"date": "2018-04-11", "close": 0.022975, "volume": 5223037.0}, {"date": "2018-04-12", "close": 0.022056, "volume": 1761595.0}, {"date": "2018-04-13", "close": 0.022975, "volume": 781719.0}, {"date": "2018-04-16", "close": 0.022056, "volume": 1731686.0}, {"date": "2018-04-17", "close": 0.022975, "volume": 734264.0}, {"date": "2018-04-18", "close": 0.022975, "volume": 4516145.0}, {"date": "2018-04-19", "close": 0.022975, "volume": 2812730.0}, {"date": "2018-04-23", "close": 0.022056, "volume": 1637953.0}, {"date": "2018-04-24", "close": 0.022056, "volume": 738527.0}, {"date": "2018-04-26", "close": 0.021137, "volume": 1088139.0}, {"date": "2018-04-27", "close": 0.019299, "volume": 3739071.0}, {"date": "2018-04-30", "close": 0.021137, "volume": 2567835.0}, {"date": "2018-05-01", "close": 0.021137, "volume": 2284245.0}, {"date": "2018-05-02", "close": 0.021137, "volume": 2731528.0}, {"date": "2018-05-03", "close": 0.021137, "volume": 1362370.0}, {"date": "2018-05-04", "close": 0.022056, "volume": 2747601.0}, {"date": "2018-05-07", "close": 0.021137, "volume": 1562200.0}, {"date": "2018-05-08", "close": 0.019299, "volume": 2338748.0}, {"date": "2018-05-09", "close": 0.020218, "volume": 377978.0}, {"date": "2018-05-10", "close": 0.020218, "volume": 559793.0}, {"date": "2018-05-11", "close": 0.020218, "volume": 74422.0}, {"date": "2018-05-14", "close": 0.01838, "volume": 1778914.0}, {"date": "2018-05-15", "close": 0.017461, "volume": 726156.0}, {"date": "2018-05-16", "close": 0.01838, "volume": 65288.0}, {"date": "2018-05-17", "close": 0.019299, "volume": 2429168.0}, {"date": "2018-05-18", "close": 0.020218, "volume": 796871.0}, {"date": "2018-05-21", "close": 0.019299, "volume": 531800.0}, {"date": "2018-05-22", "close": 0.019299, "volume": 226158.0}, {"date": "2018-05-23", "close": 0.01838, "volume": 1274639.0}, {"date": "2018-05-24", "close": 0.01838, "volume": 1262242.0}, {"date": "2018-05-25", "close": 0.017461, "volume": 565832.0}, {"date": "2018-05-29", "close": 0.017461, "volume": 44175.0}, {"date": "2018-05-30", "close": 0.017461, "volume": 339619.0}, {"date": "2018-06-01", "close": 0.017461, "volume": 220190.0}, {"date": "2018-06-04", "close": 0.019299, "volume": 873588.0}, {"date": "2018-06-05", "close": 0.01838, "volume": 572464.0}, {"date": "2018-06-06", "close": 0.01838, "volume": 4632055.0}, {"date": "2018-06-07", "close": 0.017461, "volume": 217628.0}, {"date": "2018-06-12", "close": 0.017461, "volume": 16652.0}, {"date": "2018-06-13", "close": 0.017461, "volume": 700553.0}, {"date": "2018-06-15", "close": 0.01838, "volume": 1431893.0}, {"date": "2018-06-18", "close": 0.017461, "volume": 39938.0}, {"date": "2018-06-19", "close": 0.017461, "volume": 1420409.0}, {"date": "2018-06-20", "close": 0.017461, "volume": 266454.0}, {"date": "2018-06-21", "close": 0.017461, "volume": 493242.0}, {"date": "2018-06-22", "close": 0.01838, "volume": 3093686.0}, {"date": "2018-06-25", "close": 0.01838, "volume": 1149322.0}, {"date": "2018-06-26", "close": 0.016542, "volume": 231774.0}, {"date": "2018-06-27", "close": 0.016542, "volume": 313420.0}, {"date": "2018-06-28", "close": 0.017461, "volume": 576714.0}, {"date": "2018-06-29", "close": 0.017461, "volume": 1589829.0}, {"date": "2018-07-02", "close": 0.020218, "volume": 689766.0}, {"date": "2018-07-03", "close": 0.020218, "volume": 680087.0}, {"date": "2018-07-04", "close": 0.01838, "volume": 467378.0}, {"date": "2018-07-05", "close": 0.01838, "volume": 297713.0}, {"date": "2018-07-06", "close": 0.019299, "volume": 163221.0}, {"date": "2018-07-09", "close": 0.019299, "volume": 363715.0}, {"date": "2018-07-11", "close": 0.020218, "volume": 91028.0}, {"date": "2018-07-12", "close": 0.021137, "volume": 32644.0}, {"date": "2018-07-17", "close": 0.021137, "volume": 217628.0}, {"date": "2018-07-19", "close": 0.019299, "volume": 500847.0}, {"date": "2018-07-20", "close": 0.019299, "volume": 1621137.0}, {"date": "2018-07-23", "close": 0.01838, "volume": 73210.0}, {"date": "2018-07-24", "close": 0.019299, "volume": 652893.0}, {"date": "2018-07-25", "close": 0.01838, "volume": 905581.0}, {"date": "2018-07-26", "close": 0.01838, "volume": 1728968.0}, {"date": "2018-07-27", "close": 0.019299, "volume": 1207280.0}, {"date": "2018-07-30", "close": 0.020218, "volume": 2780439.0}, {"date": "2018-07-31", "close": 0.01838, "volume": 2949313.0}, {"date": "2018-08-01", "close": 0.020218, "volume": 1990968.0}, {"date": "2018-08-02", "close": 0.019299, "volume": 924058.0}, {"date": "2018-08-03", "close": 0.020218, "volume": 726738.0}, {"date": "2018-08-06", "close": 0.019299, "volume": 390813.0}, {"date": "2018-08-07", "close": 0.019299, "volume": 132805.0}, {"date": "2018-08-08", "close": 0.017461, "volume": 2260863.0}, {"date": "2018-08-09", "close": 0.01838, "volume": 246459.0}, {"date": "2018-08-10", "close": 0.017461, "volume": 562376.0}, {"date": "2018-08-13", "close": 0.01838, "volume": 105399.0}, {"date": "2018-08-14", "close": 0.01838, "volume": 605977.0}, {"date": "2018-08-15", "close": 0.01838, "volume": 966644.0}, {"date": "2018-08-16", "close": 0.019299, "volume": 1283095.0}, {"date": "2018-08-17", "close": 0.017461, "volume": 1793283.0}, {"date": "2018-08-20", "close": 0.019299, "volume": 8238.0}, {"date": "2018-08-21", "close": 0.019299, "volume": 522115.0}, {"date": "2018-08-22", "close": 0.01838, "volume": 29.0}, {"date": "2018-08-23", "close": 0.01838, "volume": 668201.0}, {"date": "2018-08-24", "close": 0.020218, "volume": 10881.0}, {"date": "2018-08-27", "close": 0.020218, "volume": 81952.0}, {"date": "2018-08-28", "close": 0.01838, "volume": 1190275.0}, {"date": "2018-08-29", "close": 0.019299, "volume": 429109.0}, {"date": "2018-08-30", "close": 0.01838, "volume": 371224.0}, {"date": "2018-08-31", "close": 0.01838, "volume": 201695.0}, {"date": "2018-09-03", "close": 0.016542, "volume": 2022317.0}, {"date": "2018-09-04", "close": 0.015623, "volume": 2698456.0}, {"date": "2018-09-05", "close": 0.016542, "volume": 334485.0}, {"date": "2018-09-06", "close": 0.017461, "volume": 351125.0}, {"date": "2018-09-07", "close": 0.015623, "volume": 1990947.0}, {"date": "2018-09-10", "close": 0.014704, "volume": 242702.0}, {"date": "2018-09-11", "close": 0.015623, "volume": 292960.0}, {"date": "2018-09-12", "close": 0.014704, "volume": 1305767.0}, {"date": "2018-09-13", "close": 0.015623, "volume": 1453291.0}, {"date": "2018-09-14", "close": 0.015623, "volume": 580281.0}, {"date": "2018-09-17", "close": 0.015623, "volume": 326442.0}, {"date": "2018-09-18", "close": 0.014704, "volume": 684083.0}, {"date": "2018-09-20", "close": 0.014704, "volume": 509753.0}, {"date": "2018-09-21", "close": 0.014704, "volume": 199943.0}, {"date": "2018-09-24", "close": 0.014704, "volume": 303509.0}, {"date": "2018-09-26", "close": 0.014704, "volume": 284400.0}, {"date": "2018-09-27", "close": 0.013785, "volume": 1198561.0}, {"date": "2018-09-28", "close": 0.015623, "volume": 1042124.0}, {"date": "2018-10-01", "close": 0.013785, "volume": 320457.0}, {"date": "2018-10-02", "close": 0.013785, "volume": 1059958.0}, {"date": "2018-10-03", "close": 0.013785, "volume": 57677.0}, {"date": "2018-10-05", "close": 0.015623, "volume": 217628.0}, {"date": "2018-10-09", "close": 0.012866, "volume": 444222.0}, {"date": "2018-10-10", "close": 0.012866, "volume": 1489699.0}, {"date": "2018-10-11", "close": 0.012866, "volume": 959254.0}, {"date": "2018-10-12", "close": 0.012866, "volume": 380849.0}, {"date": "2018-10-15", "close": 0.010109, "volume": 4589751.0}, {"date": "2018-10-16", "close": 0.012866, "volume": 1386506.0}, {"date": "2018-10-17", "close": 0.011947, "volume": 326442.0}, {"date": "2018-10-18", "close": 0.012866, "volume": 117305.0}, {"date": "2018-10-23", "close": 0.012866, "volume": 47768.0}, {"date": "2018-10-24", "close": 0.012866, "volume": 398400.0}, {"date": "2018-10-25", "close": 0.013785, "volume": 317677.0}, {"date": "2018-10-26", "close": 0.013785, "volume": 171986.0}, {"date": "2018-10-29", "close": 0.014704, "volume": 892274.0}, {"date": "2018-10-30", "close": 0.014704, "volume": 217628.0}, {"date": "2018-11-02", "close": 0.012866, "volume": 1057257.0}, {"date": "2018-11-05", "close": 0.012866, "volume": 46359.0}, {"date": "2018-11-06", "close": 0.012866, "volume": 272035.0}, {"date": "2018-11-07", "close": 0.012866, "volume": 1258763.0}, {"date": "2018-11-08", "close": 0.011947, "volume": 804993.0}, {"date": "2018-11-12", "close": 0.011947, "volume": 75299.0}, {"date": "2018-11-13", "close": 0.011947, "volume": 320088.0}, {"date": "2018-11-14", "close": 0.011028, "volume": 634906.0}, {"date": "2018-11-16", "close": 0.012866, "volume": 683320.0}, {"date": "2018-11-19", "close": 0.011947, "volume": 848007.0}, {"date": "2018-11-20", "close": 0.011028, "volume": 1351658.0}, {"date": "2018-11-21", "close": 0.011028, "volume": 701646.0}, {"date": "2018-11-22", "close": 0.010109, "volume": 1440609.0}, {"date": "2018-11-23", "close": 0.011028, "volume": 48055.0}, {"date": "2018-11-26", "close": 0.011028, "volume": 677120.0}, {"date": "2018-11-27", "close": 0.011947, "volume": 65288.0}, {"date": "2018-11-29", "close": 0.011947, "volume": 1739655.0}, {"date": "2018-11-30", "close": 0.011947, "volume": 87510.0}, {"date": "2018-12-04", "close": 0.011028, "volume": 628647.0}, {"date": "2018-12-05", "close": 0.010109, "volume": 108814.0}, {"date": "2018-12-06", "close": 0.011028, "volume": 235416.0}, {"date": "2018-12-07", "close": 0.011947, "volume": 154719.0}, {"date": "2018-12-10", "close": 0.011028, "volume": 206706.0}, {"date": "2018-12-11", "close": 0.011028, "volume": 108814.0}, {"date": "2018-12-12", "close": 0.011028, "volume": 337323.0}, {"date": "2018-12-13", "close": 0.011947, "volume": 523144.0}, {"date": "2018-12-14", "close": 0.011028, "volume": 863928.0}, {"date": "2018-12-17", "close": 0.012866, "volume": 659107.0}, {"date": "2018-12-18", "close": 0.011947, "volume": 688792.0}, {"date": "2018-12-24", "close": 0.012866, "volume": 6938275.0}, {"date": "2018-12-27", "close": 0.012866, "volume": 2125630.0}, {"date": "2018-12-28", "close": 0.014704, "volume": 339371.0}, {"date": "2019-01-02", "close": 0.015623, "volume": 1042468.0}, {"date": "2019-01-03", "close": 0.01838, "volume": 4237684.0}, {"date": "2019-01-04", "close": 0.019299, "volume": 1386434.0}, {"date": "2019-01-07", "close": 0.019299, "volume": 1899213.0}, {"date": "2019-01-08", "close": 0.020218, "volume": 916185.0}, {"date": "2019-01-09", "close": 0.019299, "volume": 1444138.0}, {"date": "2019-01-10", "close": 0.019299, "volume": 3547395.0}, {"date": "2019-01-11", "close": 0.022056, "volume": 1588614.0}, {"date": "2019-01-14", "close": 0.022056, "volume": 240298.0}, {"date": "2019-01-15", "close": 0.021137, "volume": 337363.0}, {"date": "2019-01-16", "close": 0.021137, "volume": 642002.0}, {"date": "2019-01-17", "close": 0.022056, "volume": 2052706.0}, {"date": "2019-01-21", "close": 0.021137, "volume": 156692.0}, {"date": "2019-01-22", "close": 0.022056, "volume": 1163830.0}, {"date": "2019-01-23", "close": 0.019299, "volume": 1481358.0}, {"date": "2019-01-24", "close": 0.019299, "volume": 1793.0}, {"date": "2019-01-25", "close": 0.020218, "volume": 763762.0}, {"date": "2019-01-29", "close": 0.022056, "volume": 294088.0}, {"date": "2019-01-30", "close": 0.022056, "volume": 326442.0}, {"date": "2019-01-31", "close": 0.022056, "volume": 381937.0}, {"date": "2019-02-01", "close": 0.022056, "volume": 59848.0}, {"date": "2019-02-05", "close": 0.021137, "volume": 152339.0}, {"date": "2019-02-06", "close": 0.022056, "volume": 1424004.0}, {"date": "2019-02-07", "close": 0.021137, "volume": 166485.0}, {"date": "2019-02-08", "close": 0.021137, "volume": 1142546.0}, {"date": "2019-02-11", "close": 0.020218, "volume": 178825.0}, {"date": "2019-02-12", "close": 0.021137, "volume": 69514.0}, {"date": "2019-02-13", "close": 0.021137, "volume": 268770.0}, {"date": "2019-02-14", "close": 0.020218, "volume": 272584.0}, {"date": "2019-02-15", "close": 0.019299, "volume": 713365.0}, {"date": "2019-02-18", "close": 0.021137, "volume": 1172339.0}, {"date": "2019-02-19", "close": 0.020218, "volume": 618095.0}, {"date": "2019-02-20", "close": 0.021137, "volume": 114255.0}, {"date": "2019-02-21", "close": 0.021137, "volume": 527355.0}, {"date": "2019-02-22", "close": 0.020218, "volume": 186345.0}, {"date": "2019-02-25", "close": 0.021137, "volume": 257962.0}, {"date": "2019-02-26", "close": 0.020218, "volume": 1010893.0}, {"date": "2019-02-27", "close": 0.022056, "volume": 1004206.0}, {"date": "2019-02-28", "close": 0.021137, "volume": 567869.0}, {"date": "2019-03-01", "close": 0.022056, "volume": 595114.0}, {"date": "2019-03-04", "close": 0.020218, "volume": 320293.0}, {"date": "2019-03-05", "close": 0.022056, "volume": 747283.0}, {"date": "2019-03-06", "close": 0.022056, "volume": 188266.0}, {"date": "2019-03-07", "close": 0.022056, "volume": 944878.0}, {"date": "2019-03-08", "close": 0.031246, "volume": 5071878.0}, {"date": "2019-03-11", "close": 0.026651, "volume": 2283168.0}, {"date": "2019-03-12", "close": 0.02757, "volume": 2849406.0}, {"date": "2019-03-13", "close": 0.02757, "volume": 1459363.0}, {"date": "2019-03-14", "close": 0.02757, "volume": 5015447.0}, {"date": "2019-03-15", "close": 0.031246, "volume": 6607651.0}, {"date": "2019-03-18", "close": 0.02757, "volume": 2737345.0}, {"date": "2019-03-19", "close": 0.026651, "volume": 2513433.0}, {"date": "2019-03-20", "close": 0.025732, "volume": 846613.0}, {"date": "2019-03-21", "close": 0.022975, "volume": 2860906.0}, {"date": "2019-03-22", "close": 0.026651, "volume": 1344441.0}, {"date": "2019-03-25", "close": 0.025732, "volume": 1575894.0}, {"date": "2019-03-26", "close": 0.024813, "volume": 194407.0}, {"date": "2019-03-27", "close": 0.022975, "volume": 971768.0}, {"date": "2019-03-28", "close": 0.025732, "volume": 235881.0}, {"date": "2019-04-01", "close": 0.025732, "volume": 508330.0}, {"date": "2019-04-02", "close": 0.023894, "volume": 280782.0}, {"date": "2019-04-03", "close": 0.024813, "volume": 75490.0}, {"date": "2019-04-04", "close": 0.025732, "volume": 449442.0}, {"date": "2019-04-05", "close": 0.026651, "volume": 272813.0}, {"date": "2019-04-08", "close": 0.025732, "volume": 818880.0}, {"date": "2019-04-09", "close": 0.025732, "volume": 663577.0}, {"date": "2019-04-10", "close": 0.029408, "volume": 2110990.0}, {"date": "2019-04-11", "close": 0.02757, "volume": 32688.0}, {"date": "2019-04-12", "close": 0.025732, "volume": 1158395.0}, {"date": "2019-04-15", "close": 0.025732, "volume": 587594.0}, {"date": "2019-04-17", "close": 0.024813, "volume": 408121.0}, {"date": "2019-04-18", "close": 0.026651, "volume": 410291.0}, {"date": "2019-04-23", "close": 0.02757, "volume": 1091335.0}, {"date": "2019-04-24", "close": 0.028489, "volume": 313322.0}, {"date": "2019-04-26", "close": 0.026651, "volume": 195865.0}, {"date": "2019-04-29", "close": 0.025732, "volume": 2277335.0}, {"date": "2019-04-30", "close": 0.024813, "volume": 1088423.0}, {"date": "2019-05-01", "close": 0.023894, "volume": 544070.0}, {"date": "2019-05-02", "close": 0.024813, "volume": 1285958.0}, {"date": "2019-05-03", "close": 0.025732, "volume": 497066.0}, {"date": "2019-05-06", "close": 0.024813, "volume": 143634.0}, {"date": "2019-05-07", "close": 0.025732, "volume": 344211.0}, {"date": "2019-05-08", "close": 0.025732, "volume": 607161.0}, {"date": "2019-05-09", "close": 0.023894, "volume": 591829.0}, {"date": "2019-05-10", "close": 0.02757, "volume": 1843287.0}, {"date": "2019-05-15", "close": 0.02757, "volume": 2364921.0}, {"date": "2019-05-16", "close": 0.029408, "volume": 594584.0}, {"date": "2019-05-17", "close": 0.028489, "volume": 1027961.0}, {"date": "2019-05-20", "close": 0.02757, "volume": 760813.0}, {"date": "2019-05-21", "close": 0.02757, "volume": 2051915.0}, {"date": "2019-05-23", "close": 0.026651, "volume": 1266392.0}, {"date": "2019-05-24", "close": 0.026651, "volume": 293798.0}, {"date": "2019-05-27", "close": 0.026651, "volume": 563017.0}, {"date": "2019-05-28", "close": 0.026651, "volume": 18798.0}, {"date": "2019-05-29", "close": 0.025732, "volume": 67775.0}, {"date": "2019-05-30", "close": 0.028489, "volume": 237987.0}, {"date": "2019-06-03", "close": 0.028489, "volume": 975950.0}, {"date": "2019-06-04", "close": 0.028489, "volume": 345767.0}, {"date": "2019-06-05", "close": 0.02757, "volume": 68553.0}, {"date": "2019-06-06", "close": 0.02757, "volume": 126225.0}, {"date": "2019-06-07", "close": 0.02757, "volume": 41349.0}, {"date": "2019-06-11", "close": 0.02757, "volume": 1898476.0}, {"date": "2019-06-13", "close": 0.026651, "volume": 179264.0}, {"date": "2019-06-14", "close": 0.024813, "volume": 591607.0}, {"date": "2019-06-17", "close": 0.025732, "volume": 1159452.0}, {"date": "2019-06-18", "close": 0.025732, "volume": 144300.0}, {"date": "2019-06-19", "close": 0.023894, "volume": 904025.0}, {"date": "2019-06-20", "close": 0.024813, "volume": 143997.0}, {"date": "2019-06-21", "close": 0.024813, "volume": 1159387.0}, {"date": "2019-06-24", "close": 0.023894, "volume": 765224.0}, {"date": "2019-06-27", "close": 0.028489, "volume": 704388.0}, {"date": "2019-07-02", "close": 0.031246, "volume": 8925965.0}, {"date": "2019-07-03", "close": 0.033084, "volume": 3612729.0}, {"date": "2019-07-04", "close": 0.031, "volume": 405062.0}, {"date": "2019-07-05", "close": 0.032, "volume": 200000.0}, {"date": "2019-07-08", "close": 0.032, "volume": 115626.0}, {"date": "2019-07-09", "close": 0.031, "volume": 254286.0}, {"date": "2019-07-11", "close": 0.028, "volume": 221700.0}, {"date": "2019-07-12", "close": 0.03, "volume": 159789.0}, {"date": "2019-07-15", "close": 0.031, "volume": 501334.0}, {"date": "2019-07-16", "close": 0.031, "volume": 1124161.0}, {"date": "2019-07-17", "close": 0.03, "volume": 376053.0}, {"date": "2019-07-18", "close": 0.031, "volume": 94639.0}, {"date": "2019-07-19", "close": 0.03, "volume": 838439.0}, {"date": "2019-07-22", "close": 0.029, "volume": 314000.0}, {"date": "2019-07-23", "close": 0.03, "volume": 44000.0}, {"date": "2019-07-24", "close": 0.033, "volume": 569580.0}, {"date": "2019-07-25", "close": 0.032, "volume": 840547.0}, {"date": "2019-07-26", "close": 0.031, "volume": 454966.0}, {"date": "2019-07-29", "close": 0.031, "volume": 1101208.0}, {"date": "2019-07-30", "close": 0.031, "volume": 158123.0}, {"date": "2019-07-31", "close": 0.032, "volume": 1032958.0}, {"date": "2019-08-01", "close": 0.03, "volume": 659226.0}, {"date": "2019-08-02", "close": 0.03, "volume": 1055176.0}, {"date": "2019-08-05", "close": 0.03, "volume": 264498.0}, {"date": "2019-08-06", "close": 0.03, "volume": 1473906.0}, {"date": "2019-08-07", "close": 0.029, "volume": 1106515.0}, {"date": "2019-08-08", "close": 0.03, "volume": 173000.0}, {"date": "2019-08-09", "close": 0.03, "volume": 416830.0}, {"date": "2019-08-12", "close": 0.03, "volume": 2097311.0}, {"date": "2019-08-13", "close": 0.03, "volume": 1948656.0}, {"date": "2019-08-14", "close": 0.029, "volume": 1177407.0}, {"date": "2019-08-15", "close": 0.029, "volume": 1261380.0}, {"date": "2019-08-19", "close": 0.028, "volume": 553370.0}, {"date": "2019-08-20", "close": 0.03, "volume": 5000.0}, {"date": "2019-08-21", "close": 0.03, "volume": 57056.0}, {"date": "2019-08-22", "close": 0.033, "volume": 1007178.0}, {"date": "2019-08-23", "close": 0.037, "volume": 909816.0}, {"date": "2019-08-26", "close": 0.035, "volume": 1096979.0}, {"date": "2019-08-27", "close": 0.038, "volume": 2121853.0}, {"date": "2019-08-28", "close": 0.037, "volume": 1048713.0}, {"date": "2019-08-29", "close": 0.038, "volume": 1895013.0}, {"date": "2019-08-30", "close": 0.044, "volume": 3690092.0}, {"date": "2019-09-02", "close": 0.049, "volume": 2403407.0}, {"date": "2019-09-03", "close": 0.048, "volume": 835941.0}, {"date": "2019-09-04", "close": 0.051, "volume": 351000.0}, {"date": "2019-09-05", "close": 0.051, "volume": 36867.0}, {"date": "2019-09-06", "close": 0.05, "volume": 704656.0}, {"date": "2019-09-09", "close": 0.05, "volume": 503333.0}, {"date": "2019-09-10", "close": 0.051, "volume": 817148.0}, {"date": "2019-09-11", "close": 0.05, "volume": 1288153.0}, {"date": "2019-09-12", "close": 0.05, "volume": 666006.0}, {"date": "2019-09-13", "close": 0.048, "volume": 727329.0}, {"date": "2019-09-16", "close": 0.048, "volume": 759218.0}, {"date": "2019-09-17", "close": 0.051, "volume": 1130620.0}, {"date": "2019-09-18", "close": 0.05, "volume": 223017.0}, {"date": "2019-09-19", "close": 0.049, "volume": 1211252.0}, {"date": "2019-09-20", "close": 0.05, "volume": 873004.0}, {"date": "2019-09-23", "close": 0.05, "volume": 1229110.0}, {"date": "2019-09-24", "close": 0.05, "volume": 3059293.0}, {"date": "2019-09-25", "close": 0.048, "volume": 1027908.0}, {"date": "2019-09-26", "close": 0.049, "volume": 622185.0}, {"date": "2019-09-30", "close": 0.05, "volume": 242839.0}, {"date": "2019-10-01", "close": 0.048, "volume": 1533718.0}, {"date": "2019-10-02", "close": 0.049, "volume": 81632.0}, {"date": "2019-10-03", "close": 0.048, "volume": 1097719.0}, {"date": "2019-10-04", "close": 0.05, "volume": 339234.0}, {"date": "2019-10-07", "close": 0.052, "volume": 1651142.0}, {"date": "2019-10-08", "close": 0.053, "volume": 1955575.0}, {"date": "2019-10-09", "close": 0.053, "volume": 1167887.0}, {"date": "2019-10-10", "close": 0.06, "volume": 1559222.0}, {"date": "2019-10-11", "close": 0.058, "volume": 1029422.0}, {"date": "2019-10-14", "close": 0.052, "volume": 533954.0}, {"date": "2019-10-15", "close": 0.056, "volume": 519723.0}, {"date": "2019-10-16", "close": 0.06, "volume": 882601.0}, {"date": "2019-10-17", "close": 0.059, "volume": 250000.0}, {"date": "2019-10-18", "close": 0.057, "volume": 469262.0}, {"date": "2019-10-21", "close": 0.057, "volume": 261701.0}, {"date": "2019-10-22", "close": 0.056, "volume": 649910.0}, {"date": "2019-10-23", "close": 0.056, "volume": 134000.0}, {"date": "2019-10-24", "close": 0.055, "volume": 593269.0}, {"date": "2019-10-25", "close": 0.053, "volume": 785738.0}, {"date": "2019-10-28", "close": 0.053, "volume": 165864.0}, {"date": "2019-10-29", "close": 0.053, "volume": 195982.0}, {"date": "2019-10-30", "close": 0.053, "volume": 226002.0}, {"date": "2019-10-31", "close": 0.051, "volume": 802368.0}, {"date": "2019-11-01", "close": 0.05, "volume": 526945.0}, {"date": "2019-11-04", "close": 0.051, "volume": 508936.0}, {"date": "2019-11-05", "close": 0.056, "volume": 450529.0}, {"date": "2019-11-06", "close": 0.056, "volume": 998708.0}, {"date": "2019-11-07", "close": 0.052, "volume": 642501.0}, {"date": "2019-11-08", "close": 0.053, "volume": 41481.0}, {"date": "2019-11-11", "close": 0.051, "volume": 633845.0}, {"date": "2019-11-12", "close": 0.053, "volume": 167352.0}, {"date": "2019-11-13", "close": 0.052, "volume": 33070.0}, {"date": "2019-11-14", "close": 0.053, "volume": 910198.0}, {"date": "2019-11-15", "close": 0.052, "volume": 702091.0}, {"date": "2019-11-18", "close": 0.055, "volume": 209589.0}, {"date": "2019-11-19", "close": 0.053, "volume": 574035.0}, {"date": "2019-11-20", "close": 0.052, "volume": 158349.0}, {"date": "2019-11-21", "close": 0.052, "volume": 490564.0}, {"date": "2019-11-22", "close": 0.053, "volume": 15626.0}, {"date": "2019-11-25", "close": 0.051, "volume": 458459.0}, {"date": "2019-11-26", "close": 0.052, "volume": 446818.0}, {"date": "2019-11-27", "close": 0.053, "volume": 946027.0}, {"date": "2019-11-28", "close": 0.053, "volume": 92452.0}, {"date": "2019-11-29", "close": 0.051, "volume": 7000.0}, {"date": "2019-12-02", "close": 0.05, "volume": 662679.0}, {"date": "2019-12-03", "close": 0.055, "volume": 296449.0}, {"date": "2019-12-04", "close": 0.054, "volume": 599368.0}, {"date": "2019-12-05", "close": 0.054, "volume": 137213.0}, {"date": "2019-12-06", "close": 0.053, "volume": 418000.0}, {"date": "2019-12-09", "close": 0.052, "volume": 193131.0}, {"date": "2019-12-10", "close": 0.053, "volume": 186662.0}, {"date": "2019-12-11", "close": 0.054, "volume": 126219.0}, {"date": "2019-12-12", "close": 0.053, "volume": 902595.0}, {"date": "2019-12-13", "close": 0.054, "volume": 252166.0}, {"date": "2019-12-16", "close": 0.053, "volume": 355066.0}, {"date": "2019-12-17", "close": 0.054, "volume": 677123.0}, {"date": "2019-12-18", "close": 0.054, "volume": 990823.0}, {"date": "2019-12-20", "close": 0.053, "volume": 500450.0}, {"date": "2019-12-23", "close": 0.053, "volume": 10000.0}, {"date": "2019-12-24", "close": 0.052, "volume": 683176.0}, {"date": "2019-12-27", "close": 0.056, "volume": 375796.0}, {"date": "2019-12-30", "close": 0.056, "volume": 853405.0}, {"date": "2019-12-31", "close": 0.056, "volume": 319206.0}, {"date": "2020-01-02", "close": 0.055, "volume": 1560000.0}, {"date": "2020-01-03", "close": 0.058, "volume": 177793.0}, {"date": "2020-01-07", "close": 0.053, "volume": 207117.0}, {"date": "2020-01-08", "close": 0.054, "volume": 106486.0}, {"date": "2020-01-09", "close": 0.054, "volume": 213236.0}, {"date": "2020-01-10", "close": 0.055, "volume": 5000.0}, {"date": "2020-01-13", "close": 0.054, "volume": 130500.0}, {"date": "2020-01-14", "close": 0.052, "volume": 161564.0}, {"date": "2020-01-15", "close": 0.051, "volume": 347000.0}, {"date": "2020-01-16", "close": 0.053, "volume": 288764.0}, {"date": "2020-01-17", "close": 0.052, "volume": 976065.0}, {"date": "2020-01-20", "close": 0.051, "volume": 209387.0}, {"date": "2020-01-21", "close": 0.05, "volume": 1676134.0}, {"date": "2020-01-22", "close": 0.052, "volume": 787771.0}, {"date": "2020-01-23", "close": 0.053, "volume": 40359.0}, {"date": "2020-01-28", "close": 0.049, "volume": 100334.0}, {"date": "2020-01-29", "close": 0.05, "volume": 110000.0}, {"date": "2020-01-31", "close": 0.05, "volume": 872417.0}, {"date": "2020-02-03", "close": 0.05, "volume": 66411.0}, {"date": "2020-02-04", "close": 0.045, "volume": 1322184.0}, {"date": "2020-02-05", "close": 0.044, "volume": 492542.0}, {"date": "2020-02-06", "close": 0.043, "volume": 1027783.0}, {"date": "2020-02-07", "close": 0.042, "volume": 313492.0}, {"date": "2020-02-11", "close": 0.037, "volume": 1386580.0}, {"date": "2020-02-12", "close": 0.037, "volume": 256674.0}, {"date": "2020-02-13", "close": 0.039, "volume": 676490.0}, {"date": "2020-02-14", "close": 0.042, "volume": 477740.0}, {"date": "2020-02-17", "close": 0.043, "volume": 159279.0}, {"date": "2020-02-18", "close": 0.042, "volume": 1582768.0}, {"date": "2020-02-19", "close": 0.041, "volume": 181677.0}, {"date": "2020-02-20", "close": 0.045, "volume": 208165.0}, {"date": "2020-02-21", "close": 0.045, "volume": 100000.0}, {"date": "2020-02-24", "close": 0.046, "volume": 29110.0}, {"date": "2020-02-25", "close": 0.039, "volume": 562409.0}, {"date": "2020-02-26", "close": 0.038, "volume": 630962.0}, {"date": "2020-02-27", "close": 0.035, "volume": 2441142.0}, {"date": "2020-03-06", "close": 0.037, "volume": 1923932.0}, {"date": "2020-03-09", "close": 0.03, "volume": 1499620.0}, {"date": "2020-03-10", "close": 0.03, "volume": 923841.0}, {"date": "2020-03-11", "close": 0.029, "volume": 247045.0}, {"date": "2020-03-12", "close": 0.025, "volume": 856616.0}, {"date": "2020-03-13", "close": 0.029, "volume": 1267584.0}, {"date": "2020-03-16", "close": 0.028, "volume": 843906.0}, {"date": "2020-03-17", "close": 0.03, "volume": 553362.0}, {"date": "2020-03-18", "close": 0.03, "volume": 77120.0}, {"date": "2020-03-19", "close": 0.028, "volume": 245976.0}, {"date": "2020-03-20", "close": 0.028, "volume": 1824878.0}, {"date": "2020-03-23", "close": 0.028, "volume": 424000.0}, {"date": "2020-03-24", "close": 0.027, "volume": 93800.0}, {"date": "2020-03-25", "close": 0.027, "volume": 51137.0}, {"date": "2020-03-26", "close": 0.029, "volume": 20534.0}, {"date": "2020-03-27", "close": 0.029, "volume": 1179892.0}, {"date": "2020-03-30", "close": 0.029, "volume": 758253.0}, {"date": "2020-03-31", "close": 0.028, "volume": 261911.0}, {"date": "2020-04-01", "close": 0.028, "volume": 200000.0}, {"date": "2020-04-02", "close": 0.028, "volume": 588369.0}, {"date": "2020-04-03", "close": 0.026, "volume": 499791.0}, {"date": "2020-04-06", "close": 0.03, "volume": 505970.0}, {"date": "2020-04-08", "close": 0.033, "volume": 253752.0}, {"date": "2020-04-09", "close": 0.03, "volume": 370000.0}, {"date": "2020-04-14", "close": 0.027, "volume": 1030474.0}, {"date": "2020-04-15", "close": 0.031, "volume": 371094.0}, {"date": "2020-04-16", "close": 0.031, "volume": 84800.0}, {"date": "2020-04-17", "close": 0.031, "volume": 14901.0}, {"date": "2020-04-20", "close": 0.032, "volume": 15625.0}, {"date": "2020-04-22", "close": 0.029, "volume": 103400.0}, {"date": "2020-04-23", "close": 0.029, "volume": 43700.0}, {"date": "2020-04-24", "close": 0.03, "volume": 135726.0}, {"date": "2020-04-27", "close": 0.027, "volume": 1224119.0}, {"date": "2020-04-28", "close": 0.028, "volume": 465437.0}, {"date": "2020-04-29", "close": 0.025, "volume": 502826.0}, {"date": "2020-04-30", "close": 0.026, "volume": 366439.0}, {"date": "2020-05-01", "close": 0.025, "volume": 228000.0}, {"date": "2020-05-04", "close": 0.023, "volume": 278450.0}, {"date": "2020-05-05", "close": 0.024, "volume": 4501.0}, {"date": "2020-05-06", "close": 0.028, "volume": 1281233.0}, {"date": "2020-05-07", "close": 0.032, "volume": 47176.0}, {"date": "2020-05-08", "close": 0.031, "volume": 96291.0}, {"date": "2020-05-11", "close": 0.031, "volume": 31646.0}, {"date": "2020-05-12", "close": 0.031, "volume": 16130.0}, {"date": "2020-05-13", "close": 0.029, "volume": 242302.0}, {"date": "2020-05-14", "close": 0.029, "volume": 6742.0}, {"date": "2020-05-15", "close": 0.028, "volume": 1056893.0}, {"date": "2020-05-18", "close": 0.029, "volume": 182666.0}, {"date": "2020-05-19", "close": 0.029, "volume": 93700.0}, {"date": "2020-05-20", "close": 0.025, "volume": 921281.0}, {"date": "2020-05-21", "close": 0.025, "volume": 472363.0}, {"date": "2020-05-22", "close": 0.027, "volume": 463075.0}, {"date": "2020-05-25", "close": 0.029, "volume": 1234739.0}, {"date": "2020-05-26", "close": 0.03, "volume": 1389021.0}, {"date": "2020-05-27", "close": 0.03, "volume": 337329.0}, {"date": "2020-05-28", "close": 0.03, "volume": 129450.0}, {"date": "2020-05-29", "close": 0.033, "volume": 1896862.0}, {"date": "2020-06-01", "close": 0.034, "volume": 421727.0}, {"date": "2020-06-02", "close": 0.039, "volume": 493005.0}, {"date": "2020-06-03", "close": 0.035, "volume": 336370.0}, {"date": "2020-06-04", "close": 0.038, "volume": 130588.0}, {"date": "2020-06-05", "close": 0.032, "volume": 410400.0}, {"date": "2020-06-09", "close": 0.034, "volume": 667122.0}, {"date": "2020-06-10", "close": 0.036, "volume": 999546.0}, {"date": "2020-06-11", "close": 0.035, "volume": 310672.0}, {"date": "2020-06-12", "close": 0.032, "volume": 1374812.0}, {"date": "2020-06-15", "close": 0.029, "volume": 792021.0}, {"date": "2020-06-16", "close": 0.027, "volume": 746234.0}, {"date": "2020-06-18", "close": 0.032, "volume": 19898.0}, {"date": "2020-06-19", "close": 0.033, "volume": 264217.0}, {"date": "2020-06-22", "close": 0.03, "volume": 406516.0}, {"date": "2020-06-23", "close": 0.031, "volume": 40600.0}, {"date": "2020-06-24", "close": 0.028, "volume": 532206.0}, {"date": "2020-06-25", "close": 0.027, "volume": 218133.0}, {"date": "2020-06-26", "close": 0.029, "volume": 974773.0}, {"date": "2020-06-29", "close": 0.028, "volume": 86242.0}, {"date": "2020-06-30", "close": 0.028, "volume": 723104.0}, {"date": "2020-07-01", "close": 0.03, "volume": 1851369.0}, {"date": "2020-07-02", "close": 0.029, "volume": 367348.0}, {"date": "2020-07-03", "close": 0.03, "volume": 311034.0}, {"date": "2020-07-06", "close": 0.029, "volume": 653504.0}, {"date": "2020-07-07", "close": 0.029, "volume": 723006.0}, {"date": "2020-07-08", "close": 0.028, "volume": 571507.0}, {"date": "2020-07-10", "close": 0.029, "volume": 384589.0}, {"date": "2020-07-13", "close": 0.028, "volume": 1048400.0}, {"date": "2020-07-14", "close": 0.026, "volume": 1947218.0}, {"date": "2020-07-15", "close": 0.026, "volume": 491646.0}, {"date": "2020-07-16", "close": 0.026, "volume": 948900.0}, {"date": "2020-07-17", "close": 0.027, "volume": 336504.0}, {"date": "2020-07-20", "close": 0.027, "volume": 1748390.0}, {"date": "2020-07-21", "close": 0.027, "volume": 535008.0}, {"date": "2020-07-22", "close": 0.028, "volume": 658485.0}, {"date": "2020-07-23", "close": 0.025, "volume": 1671699.0}, {"date": "2020-07-24", "close": 0.027, "volume": 822413.0}, {"date": "2020-07-27", "close": 0.028, "volume": 1967822.0}, {"date": "2020-07-28", "close": 0.028, "volume": 200000.0}, {"date": "2020-07-29", "close": 0.026, "volume": 498152.0}, {"date": "2020-07-30", "close": 0.027, "volume": 130000.0}, {"date": "2020-07-31", "close": 0.029, "volume": 857855.0}, {"date": "2020-08-03", "close": 0.028, "volume": 286000.0}, {"date": "2020-08-04", "close": 0.028, "volume": 678644.0}, {"date": "2020-08-05", "close": 0.026, "volume": 259731.0}, {"date": "2020-08-06", "close": 0.026, "volume": 520419.0}, {"date": "2020-08-07", "close": 0.026, "volume": 1671096.0}, {"date": "2020-08-10", "close": 0.026, "volume": 2444233.0}, {"date": "2020-08-11", "close": 0.026, "volume": 257850.0}, {"date": "2020-08-12", "close": 0.025, "volume": 1750000.0}, {"date": "2020-08-13", "close": 0.024, "volume": 786445.0}, {"date": "2020-08-14", "close": 0.024, "volume": 52000.0}, {"date": "2020-08-17", "close": 0.024, "volume": 238000.0}, {"date": "2020-08-18", "close": 0.024, "volume": 2113998.0}, {"date": "2020-08-19", "close": 0.024, "volume": 3288834.0}, {"date": "2020-08-20", "close": 0.025, "volume": 4000.0}, {"date": "2020-08-21", "close": 0.025, "volume": 1014769.0}, {"date": "2020-08-24", "close": 0.025, "volume": 20000.0}, {"date": "2020-08-25", "close": 0.028, "volume": 2139696.0}, {"date": "2020-08-26", "close": 0.03, "volume": 3150.0}, {"date": "2020-08-27", "close": 0.028, "volume": 70000.0}, {"date": "2020-08-28", "close": 0.026, "volume": 1583132.0}, {"date": "2020-08-31", "close": 0.028, "volume": 100000.0}, {"date": "2020-09-01", "close": 0.025, "volume": 924409.0}, {"date": "2020-09-02", "close": 0.026, "volume": 758347.0}, {"date": "2020-09-03", "close": 0.03, "volume": 198009.0}, {"date": "2020-09-04", "close": 0.029, "volume": 3016360.0}, {"date": "2020-09-07", "close": 0.029, "volume": 2246343.0}, {"date": "2020-09-08", "close": 0.028, "volume": 2986162.0}, {"date": "2020-09-09", "close": 0.029, "volume": 208588.0}, {"date": "2020-09-10", "close": 0.028, "volume": 175000.0}, {"date": "2020-09-11", "close": 0.028, "volume": 498000.0}, {"date": "2020-09-15", "close": 0.029, "volume": 145000.0}, {"date": "2020-09-16", "close": 0.029, "volume": 402611.0}, {"date": "2020-09-17", "close": 0.029, "volume": 1011053.0}, {"date": "2020-09-18", "close": 0.029, "volume": 3157112.0}, {"date": "2020-09-21", "close": 0.029, "volume": 280000.0}, {"date": "2020-09-22", "close": 0.027, "volume": 1581957.0}, {"date": "2020-09-23", "close": 0.028, "volume": 1710248.0}, {"date": "2020-09-24", "close": 0.028, "volume": 277493.0}, {"date": "2020-09-25", "close": 0.029, "volume": 892500.0}, {"date": "2020-09-28", "close": 0.027, "volume": 922292.0}, {"date": "2020-09-29", "close": 0.028, "volume": 105600.0}, {"date": "2020-09-30", "close": 0.027, "volume": 232434.0}, {"date": "2020-10-01", "close": 0.027, "volume": 494540.0}, {"date": "2020-10-02", "close": 0.025, "volume": 816038.0}, {"date": "2020-10-05", "close": 0.027, "volume": 29600.0}, {"date": "2020-10-06", "close": 0.027, "volume": 30000.0}, {"date": "2020-10-07", "close": 0.028, "volume": 222000.0}, {"date": "2020-10-08", "close": 0.027, "volume": 427220.0}, {"date": "2020-10-09", "close": 0.028, "volume": 138706.0}, {"date": "2020-10-12", "close": 0.028, "volume": 1125000.0}, {"date": "2020-10-13", "close": 0.028, "volume": 445397.0}, {"date": "2020-10-14", "close": 0.027, "volume": 1000000.0}, {"date": "2020-10-15", "close": 0.027, "volume": 923996.0}, {"date": "2020-10-16", "close": 0.028, "volume": 546035.0}, {"date": "2020-10-19", "close": 0.027, "volume": 694039.0}, {"date": "2020-10-20", "close": 0.029, "volume": 325648.0}, {"date": "2020-10-21", "close": 0.029, "volume": 433363.0}, {"date": "2020-10-23", "close": 0.03, "volume": 553835.0}, {"date": "2020-10-26", "close": 0.03, "volume": 1019230.0}, {"date": "2020-10-27", "close": 0.03, "volume": 1359191.0}, {"date": "2020-10-28", "close": 0.03, "volume": 163800.0}, {"date": "2020-10-29", "close": 0.029, "volume": 594482.0}, {"date": "2020-10-30", "close": 0.029, "volume": 210208.0}, {"date": "2020-11-02", "close": 0.029, "volume": 16130.0}, {"date": "2020-11-03", "close": 0.029, "volume": 53870.0}, {"date": "2020-11-04", "close": 0.029, "volume": 123180.0}, {"date": "2020-11-06", "close": 0.029, "volume": 630376.0}, {"date": "2020-11-09", "close": 0.03, "volume": 280000.0}, {"date": "2020-11-10", "close": 0.03, "volume": 157093.0}, {"date": "2020-11-11", "close": 0.031, "volume": 2183870.0}, {"date": "2020-11-12", "close": 0.032, "volume": 830541.0}, {"date": "2020-11-13", "close": 0.031, "volume": 1552776.0}, {"date": "2020-11-17", "close": 0.031, "volume": 34620.0}, {"date": "2020-11-18", "close": 0.032, "volume": 257850.0}, {"date": "2020-11-19", "close": 0.032, "volume": 162176.0}, {"date": "2020-11-20", "close": 0.032, "volume": 488891.0}, {"date": "2020-11-23", "close": 0.032, "volume": 183249.0}, {"date": "2020-11-24", "close": 0.028, "volume": 119110.0}, {"date": "2020-11-25", "close": 0.029, "volume": 1353445.0}, {"date": "2020-11-26", "close": 0.029, "volume": 494765.0}, {"date": "2020-11-27", "close": 0.031, "volume": 392996.0}, {"date": "2020-11-30", "close": 0.032, "volume": 719249.0}, {"date": "2020-12-01", "close": 0.032, "volume": 652597.0}, {"date": "2020-12-03", "close": 0.031, "volume": 717000.0}, {"date": "2020-12-04", "close": 0.036, "volume": 2255831.0}, {"date": "2020-12-07", "close": 0.037, "volume": 2667239.0}, {"date": "2020-12-08", "close": 0.042, "volume": 550654.0}, {"date": "2020-12-09", "close": 0.041, "volume": 255285.0}, {"date": "2020-12-10", "close": 0.037, "volume": 1292064.0}, {"date": "2020-12-11", "close": 0.036, "volume": 1436937.0}, {"date": "2020-12-14", "close": 0.035, "volume": 1710521.0}, {"date": "2020-12-15", "close": 0.033, "volume": 2276000.0}, {"date": "2020-12-16", "close": 0.035, "volume": 736316.0}, {"date": "2020-12-17", "close": 0.037, "volume": 1997853.0}, {"date": "2020-12-18", "close": 0.036, "volume": 137200.0}, {"date": "2020-12-21", "close": 0.034, "volume": 17730.0}, {"date": "2020-12-22", "close": 0.035, "volume": 100000.0}, {"date": "2020-12-23", "close": 0.034, "volume": 405538.0}, {"date": "2020-12-24", "close": 0.034, "volume": 284462.0}, {"date": "2020-12-30", "close": 0.035, "volume": 52921.0}, {"date": "2020-12-31", "close": 0.035, "volume": 100000.0}, {"date": "2021-01-04", "close": 0.035, "volume": 520650.0}, {"date": "2021-01-05", "close": 0.035, "volume": 75000.0}, {"date": "2021-01-06", "close": 0.036, "volume": 311000.0}, {"date": "2021-01-07", "close": 0.037, "volume": 235135.0}, {"date": "2021-01-08", "close": 0.038, "volume": 4222.0}, {"date": "2021-01-11", "close": 0.037, "volume": 483278.0}, {"date": "2021-01-13", "close": 0.039, "volume": 931708.0}, {"date": "2021-01-14", "close": 0.036, "volume": 603650.0}, {"date": "2021-01-15", "close": 0.038, "volume": 908350.0}, {"date": "2021-01-18", "close": 0.038, "volume": 2892078.0}, {"date": "2021-01-19", "close": 0.039, "volume": 2604503.0}, {"date": "2021-01-20", "close": 0.041, "volume": 371500.0}, {"date": "2021-01-21", "close": 0.04, "volume": 210000.0}, {"date": "2021-01-22", "close": 0.04, "volume": 1003925.0}, {"date": "2021-01-25", "close": 0.04, "volume": 468646.0}, {"date": "2021-01-27", "close": 0.039, "volume": 607348.0}, {"date": "2021-01-28", "close": 0.038, "volume": 500000.0}, {"date": "2021-01-29", "close": 0.04, "volume": 100000.0}, {"date": "2021-02-02", "close": 0.037, "volume": 684881.0}, {"date": "2021-02-03", "close": 0.04, "volume": 1167584.0}, {"date": "2021-02-04", "close": 0.048, "volume": 7612296.0}, {"date": "2021-02-05", "close": 0.041, "volume": 3907871.0}, {"date": "2021-02-08", "close": 0.041, "volume": 2081489.0}, {"date": "2021-02-09", "close": 0.039, "volume": 700213.0}, {"date": "2021-02-10", "close": 0.038, "volume": 85000.0}, {"date": "2021-02-11", "close": 0.038, "volume": 1053216.0}, {"date": "2021-02-12", "close": 0.039, "volume": 581000.0}, {"date": "2021-02-15", "close": 0.038, "volume": 558376.0}, {"date": "2021-02-16", "close": 0.039, "volume": 592783.0}, {"date": "2021-02-17", "close": 0.039, "volume": 734842.0}, {"date": "2021-02-18", "close": 0.038, "volume": 101385.0}, {"date": "2021-02-19", "close": 0.037, "volume": 130828.0}, {"date": "2021-02-22", "close": 0.036, "volume": 173610.0}, {"date": "2021-02-23", "close": 0.038, "volume": 400000.0}, {"date": "2021-02-24", "close": 0.036, "volume": 40284.0}, {"date": "2021-02-25", "close": 0.039, "volume": 162114.0}, {"date": "2021-02-26", "close": 0.04, "volume": 2308841.0}, {"date": "2021-03-01", "close": 0.036, "volume": 1227569.0}, {"date": "2021-03-02", "close": 0.04, "volume": 148100.0}, {"date": "2021-03-03", "close": 0.04, "volume": 12500.0}, {"date": "2021-03-04", "close": 0.039, "volume": 1681023.0}, {"date": "2021-03-05", "close": 0.037, "volume": 12752.0}, {"date": "2021-03-08", "close": 0.033, "volume": 1408913.0}, {"date": "2021-03-09", "close": 0.035, "volume": 169149.0}, {"date": "2021-03-10", "close": 0.039, "volume": 247640.0}, {"date": "2021-03-15", "close": 0.037, "volume": 589271.0}, {"date": "2021-03-16", "close": 0.038, "volume": 1106022.0}, {"date": "2021-03-17", "close": 0.04, "volume": 858943.0}, {"date": "2021-03-18", "close": 0.039, "volume": 1134588.0}, {"date": "2021-03-19", "close": 0.037, "volume": 3172963.0}, {"date": "2021-03-22", "close": 0.037, "volume": 5883412.0}, {"date": "2021-03-23", "close": 0.037, "volume": 1698000.0}, {"date": "2021-03-24", "close": 0.04, "volume": 2298918.0}, {"date": "2021-03-25", "close": 0.038, "volume": 551514.0}, {"date": "2021-03-26", "close": 0.038, "volume": 1493480.0}, {"date": "2021-03-29", "close": 0.038, "volume": 1399586.0}, {"date": "2021-03-30", "close": 0.035, "volume": 5451402.0}, {"date": "2021-03-31", "close": 0.034, "volume": 2220933.0}, {"date": "2021-04-01", "close": 0.033, "volume": 3124620.0}, {"date": "2021-04-06", "close": 0.037, "volume": 669935.0}, {"date": "2021-04-08", "close": 0.035, "volume": 407600.0}, {"date": "2021-04-09", "close": 0.037, "volume": 1017404.0}, {"date": "2021-04-12", "close": 0.037, "volume": 990324.0}, {"date": "2021-04-13", "close": 0.036, "volume": 522917.0}, {"date": "2021-04-14", "close": 0.036, "volume": 1332417.0}, {"date": "2021-04-15", "close": 0.035, "volume": 798236.0}, {"date": "2021-04-16", "close": 0.036, "volume": 413877.0}, {"date": "2021-04-19", "close": 0.034, "volume": 710638.0}, {"date": "2021-04-20", "close": 0.033, "volume": 2455583.0}, {"date": "2021-04-21", "close": 0.032, "volume": 1226410.0}, {"date": "2021-04-22", "close": 0.033, "volume": 679628.0}, {"date": "2021-04-23", "close": 0.031, "volume": 3029816.0}, {"date": "2021-04-26", "close": 0.031, "volume": 53065.0}, {"date": "2021-04-27", "close": 0.031, "volume": 316080.0}, {"date": "2021-04-28", "close": 0.032, "volume": 337500.0}, {"date": "2021-04-29", "close": 0.03, "volume": 696200.0}, {"date": "2021-04-30", "close": 0.03, "volume": 1822000.0}, {"date": "2021-05-03", "close": 0.03, "volume": 2333901.0}, {"date": "2021-05-04", "close": 0.028, "volume": 242835.0}, {"date": "2021-05-05", "close": 0.03, "volume": 1215539.0}, {"date": "2021-05-06", "close": 0.029, "volume": 675303.0}, {"date": "2021-05-07", "close": 0.029, "volume": 517497.0}, {"date": "2021-05-10", "close": 0.029, "volume": 227750.0}, {"date": "2021-05-11", "close": 0.027, "volume": 1493774.0}, {"date": "2021-05-12", "close": 0.03, "volume": 649526.0}, {"date": "2021-05-13", "close": 0.028, "volume": 40963.0}, {"date": "2021-05-14", "close": 0.03, "volume": 106335.0}, {"date": "2021-05-18", "close": 0.03, "volume": 1631157.0}, {"date": "2021-05-19", "close": 0.03, "volume": 49583.0}, {"date": "2021-05-21", "close": 0.029, "volume": 678546.0}, {"date": "2021-05-24", "close": 0.026, "volume": 1101337.0}, {"date": "2021-05-25", "close": 0.026, "volume": 1646618.0}, {"date": "2021-05-26", "close": 0.025, "volume": 394945.0}, {"date": "2021-05-27", "close": 0.025, "volume": 616185.0}, {"date": "2021-05-28", "close": 0.027, "volume": 612500.0}, {"date": "2021-05-31", "close": 0.028, "volume": 42000.0}, {"date": "2021-06-01", "close": 0.028, "volume": 28001.0}, {"date": "2021-06-02", "close": 0.027, "volume": 773662.0}, {"date": "2021-06-03", "close": 0.026, "volume": 318280.0}, {"date": "2021-06-04", "close": 0.026, "volume": 449467.0}, {"date": "2021-06-07", "close": 0.025, "volume": 5049752.0}, {"date": "2021-06-08", "close": 0.026, "volume": 4006491.0}, {"date": "2021-06-09", "close": 0.027, "volume": 5991931.0}, {"date": "2021-06-10", "close": 0.026, "volume": 2400000.0}, {"date": "2021-06-11", "close": 0.026, "volume": 19595.0}, {"date": "2021-06-15", "close": 0.026, "volume": 1624891.0}, {"date": "2021-06-16", "close": 0.025, "volume": 150050.0}, {"date": "2021-06-17", "close": 0.025, "volume": 40002.0}, {"date": "2021-06-18", "close": 0.026, "volume": 4152487.0}, {"date": "2021-06-21", "close": 0.025, "volume": 90000.0}, {"date": "2021-06-22", "close": 0.026, "volume": 2168644.0}, {"date": "2021-06-23", "close": 0.026, "volume": 392307.0}, {"date": "2021-06-24", "close": 0.025, "volume": 202092.0}, {"date": "2021-06-25", "close": 0.026, "volume": 736255.0}, {"date": "2021-06-28", "close": 0.028, "volume": 1448795.0}, {"date": "2021-06-29", "close": 0.028, "volume": 2712760.0}, {"date": "2021-06-30", "close": 0.028, "volume": 430043.0}, {"date": "2021-07-01", "close": 0.028, "volume": 100000.0}, {"date": "2021-07-02", "close": 0.027, "volume": 178000.0}, {"date": "2021-07-05", "close": 0.026, "volume": 872000.0}, {"date": "2021-07-06", "close": 0.028, "volume": 2973026.0}, {"date": "2021-07-07", "close": 0.029, "volume": 562317.0}, {"date": "2021-07-08", "close": 0.03, "volume": 1019235.0}, {"date": "2021-07-09", "close": 0.03, "volume": 181797.0}, {"date": "2021-07-12", "close": 0.03, "volume": 574106.0}, {"date": "2021-07-13", "close": 0.031, "volume": 1711300.0}, {"date": "2021-07-14", "close": 0.03, "volume": 708055.0}, {"date": "2021-07-15", "close": 0.03, "volume": 1880033.0}, {"date": "2021-07-16", "close": 0.03, "volume": 1086500.0}, {"date": "2021-07-19", "close": 0.029, "volume": 687360.0}, {"date": "2021-07-20", "close": 0.028, "volume": 1392064.0}, {"date": "2021-07-21", "close": 0.03, "volume": 1926063.0}, {"date": "2021-07-22", "close": 0.03, "volume": 1426330.0}, {"date": "2021-07-23", "close": 0.03, "volume": 1315212.0}, {"date": "2021-07-26", "close": 0.029, "volume": 1453379.0}, {"date": "2021-07-27", "close": 0.0285, "volume": 933220.0}, {"date": "2021-07-28", "close": 0.029, "volume": 1100000.0}, {"date": "2021-07-29", "close": 0.029, "volume": 2279662.0}, {"date": "2021-07-30", "close": 0.031, "volume": 1247309.0}, {"date": "2021-08-02", "close": 0.032, "volume": 1570544.0}, {"date": "2021-08-03", "close": 0.034, "volume": 604540.0}, {"date": "2021-08-04", "close": 0.038, "volume": 4091114.0}, {"date": "2021-08-05", "close": 0.037, "volume": 5512825.0}, {"date": "2021-08-06", "close": 0.039, "volume": 7505969.0}, {"date": "2021-08-09", "close": 0.041, "volume": 8457580.0}, {"date": "2021-08-10", "close": 0.04, "volume": 2069300.0}, {"date": "2021-08-11", "close": 0.045, "volume": 10297863.0}, {"date": "2021-08-12", "close": 0.047, "volume": 8452331.0}, {"date": "2021-08-13", "close": 0.046, "volume": 1049566.0}, {"date": "2021-08-16", "close": 0.046, "volume": 3050047.0}, {"date": "2021-08-17", "close": 0.05, "volume": 10217727.0}, {"date": "2021-08-18", "close": 0.05, "volume": 5579885.0}, {"date": "2021-08-19", "close": 0.054, "volume": 3338023.0}, {"date": "2021-08-20", "close": 0.054, "volume": 4415775.0}, {"date": "2021-08-23", "close": 0.051, "volume": 4773301.0}, {"date": "2021-08-24", "close": 0.051, "volume": 2235065.0}, {"date": "2021-08-25", "close": 0.053, "volume": 2225643.0}, {"date": "2021-08-26", "close": 0.052, "volume": 2106321.0}, {"date": "2021-08-27", "close": 0.053, "volume": 2728913.0}, {"date": "2021-08-30", "close": 0.051, "volume": 6295218.0}, {"date": "2021-08-31", "close": 0.051, "volume": 3106468.0}, {"date": "2021-09-01", "close": 0.049, "volume": 457372.0}, {"date": "2021-09-02", "close": 0.051, "volume": 875404.0}, {"date": "2021-09-03", "close": 0.052, "volume": 674408.0}, {"date": "2021-09-06", "close": 0.045, "volume": 3706353.0}, {"date": "2021-09-07", "close": 0.047, "volume": 2117902.0}, {"date": "2021-09-08", "close": 0.045, "volume": 2080696.0}, {"date": "2021-09-13", "close": 0.048, "volume": 1647302.0}, {"date": "2021-09-14", "close": 0.049, "volume": 1030804.0}, {"date": "2021-09-15", "close": 0.05, "volume": 1466267.0}, {"date": "2021-09-16", "close": 0.049, "volume": 387654.0}, {"date": "2021-09-17", "close": 0.048, "volume": 794311.0}, {"date": "2021-09-20", "close": 0.049, "volume": 3880275.0}, {"date": "2021-09-21", "close": 0.05, "volume": 1716539.0}, {"date": "2021-09-22", "close": 0.05, "volume": 108530.0}, {"date": "2021-09-23", "close": 0.065, "volume": 17795089.0}, {"date": "2021-09-24", "close": 0.074, "volume": 16661471.0}, {"date": "2021-09-27", "close": 0.071, "volume": 2007653.0}, {"date": "2021-09-28", "close": 0.065, "volume": 3304648.0}, {"date": "2021-09-29", "close": 0.068, "volume": 1830314.0}, {"date": "2021-09-30", "close": 0.067, "volume": 1156238.0}, {"date": "2021-10-01", "close": 0.065, "volume": 2005545.0}, {"date": "2021-10-04", "close": 0.065, "volume": 710044.0}, {"date": "2021-10-05", "close": 0.063, "volume": 2492802.0}, {"date": "2021-10-06", "close": 0.064, "volume": 378049.0}, {"date": "2021-10-07", "close": 0.066, "volume": 1505486.0}, {"date": "2021-10-08", "close": 0.068, "volume": 73278.0}, {"date": "2021-10-11", "close": 0.068, "volume": 383824.0}, {"date": "2021-10-12", "close": 0.065, "volume": 1696537.0}, {"date": "2021-10-13", "close": 0.061, "volume": 1079717.0}, {"date": "2021-10-14", "close": 0.064, "volume": 830745.0}, {"date": "2021-10-15", "close": 0.065, "volume": 586325.0}, {"date": "2021-10-18", "close": 0.065, "volume": 304049.0}, {"date": "2021-10-19", "close": 0.066, "volume": 179968.0}, {"date": "2021-10-20", "close": 0.064, "volume": 180522.0}, {"date": "2021-10-21", "close": 0.07, "volume": 1874728.0}, {"date": "2021-10-22", "close": 0.062, "volume": 1675118.0}, {"date": "2021-10-25", "close": 0.065, "volume": 2191031.0}, {"date": "2021-10-26", "close": 0.067, "volume": 1076847.0}, {"date": "2021-10-27", "close": 0.065, "volume": 568799.0}, {"date": "2021-10-28", "close": 0.066, "volume": 263424.0}, {"date": "2021-10-29", "close": 0.066, "volume": 811748.0}, {"date": "2021-11-01", "close": 0.066, "volume": 149539.0}, {"date": "2021-11-02", "close": 0.07, "volume": 3417934.0}, {"date": "2021-11-03", "close": 0.066, "volume": 2534042.0}, {"date": "2021-11-04", "close": 0.066, "volume": 1367580.0}, {"date": "2021-11-05", "close": 0.069, "volume": 615799.0}, {"date": "2021-11-08", "close": 0.067, "volume": 361500.0}, {"date": "2021-11-09", "close": 0.067, "volume": 1059297.0}, {"date": "2021-11-10", "close": 0.067, "volume": 2007077.0}, {"date": "2021-11-11", "close": 0.069, "volume": 624482.0}, {"date": "2021-11-12", "close": 0.069, "volume": 800490.0}, {"date": "2021-11-15", "close": 0.0695, "volume": 2033149.0}, {"date": "2021-11-16", "close": 0.068, "volume": 644181.0}, {"date": "2021-11-17", "close": 0.068, "volume": 336959.0}, {"date": "2021-11-18", "close": 0.068, "volume": 327618.0}, {"date": "2021-11-19", "close": 0.068, "volume": 686540.0}, {"date": "2021-11-22", "close": 0.068, "volume": 785021.0}, {"date": "2021-11-23", "close": 0.068, "volume": 1515483.0}, {"date": "2021-11-24", "close": 0.069, "volume": 539047.0}, {"date": "2021-11-25", "close": 0.069, "volume": 364000.0}, {"date": "2021-11-26", "close": 0.068, "volume": 746708.0}, {"date": "2021-11-29", "close": 0.068, "volume": 1845110.0}, {"date": "2021-11-30", "close": 0.067, "volume": 589000.0}, {"date": "2021-12-01", "close": 0.068, "volume": 894356.0}, {"date": "2021-12-02", "close": 0.069, "volume": 610789.0}, {"date": "2021-12-03", "close": 0.07, "volume": 717992.0}, {"date": "2021-12-06", "close": 0.068, "volume": 359410.0}, {"date": "2021-12-07", "close": 0.066, "volume": 878564.0}, {"date": "2021-12-08", "close": 0.068, "volume": 208925.0}, {"date": "2021-12-09", "close": 0.068, "volume": 218000.0}, {"date": "2021-12-10", "close": 0.069, "volume": 1768816.0}, {"date": "2021-12-13", "close": 0.05, "volume": 23238516.0}, {"date": "2021-12-14", "close": 0.057, "volume": 8724090.0}, {"date": "2021-12-15", "close": 0.059, "volume": 1442104.0}, {"date": "2021-12-16", "close": 0.056, "volume": 843559.0}, {"date": "2021-12-17", "close": 0.059, "volume": 873291.0}, {"date": "2021-12-20", "close": 0.058, "volume": 199242.0}, {"date": "2021-12-21", "close": 0.059, "volume": 170160.0}, {"date": "2021-12-22", "close": 0.059, "volume": 446209.0}, {"date": "2021-12-24", "close": 0.057, "volume": 155708.0}, {"date": "2021-12-29", "close": 0.059, "volume": 848799.0}, {"date": "2021-12-30", "close": 0.061, "volume": 3120173.0}, {"date": "2021-12-31", "close": 0.058, "volume": 91845.0}, {"date": "2022-01-04", "close": 0.06, "volume": 265867.0}, {"date": "2022-01-05", "close": 0.061, "volume": 823437.0}, {"date": "2022-01-06", "close": 0.06, "volume": 841993.0}, {"date": "2022-01-07", "close": 0.06, "volume": 4912.0}, {"date": "2022-01-10", "close": 0.061, "volume": 1459017.0}, {"date": "2022-01-11", "close": 0.061, "volume": 263247.0}, {"date": "2022-01-12", "close": 0.061, "volume": 161891.0}, {"date": "2022-01-13", "close": 0.063, "volume": 1357000.0}, {"date": "2022-01-14", "close": 0.062, "volume": 54724.0}, {"date": "2022-01-17", "close": 0.063, "volume": 450504.0}, {"date": "2022-01-18", "close": 0.065, "volume": 992560.0}, {"date": "2022-01-19", "close": 0.064, "volume": 224645.0}, {"date": "2022-01-20", "close": 0.067, "volume": 643039.0}, {"date": "2022-01-21", "close": 0.068, "volume": 383987.0}, {"date": "2022-01-24", "close": 0.065, "volume": 287184.0}, {"date": "2022-01-25", "close": 0.06, "volume": 1694483.0}, {"date": "2022-01-27", "close": 0.061, "volume": 744767.0}, {"date": "2022-01-28", "close": 0.062, "volume": 375613.0}, {"date": "2022-01-31", "close": 0.062, "volume": 343502.0}, {"date": "2022-02-01", "close": 0.063, "volume": 320917.0}, {"date": "2022-02-02", "close": 0.065, "volume": 442499.0}, {"date": "2022-02-03", "close": 0.064, "volume": 195391.0}, {"date": "2022-02-04", "close": 0.063, "volume": 394823.0}, {"date": "2022-02-07", "close": 0.063, "volume": 175091.0}, {"date": "2022-02-08", "close": 0.061, "volume": 128480.0}, {"date": "2022-02-09", "close": 0.058, "volume": 884096.0}, {"date": "2022-02-10", "close": 0.061, "volume": 1092759.0}, {"date": "2022-02-11", "close": 0.06, "volume": 377857.0}, {"date": "2022-02-14", "close": 0.058, "volume": 996736.0}, {"date": "2022-02-15", "close": 0.06, "volume": 619511.0}, {"date": "2022-02-16", "close": 0.06, "volume": 472306.0}, {"date": "2022-02-17", "close": 0.06, "volume": 287672.0}, {"date": "2022-02-18", "close": 0.06, "volume": 1150110.0}, {"date": "2022-02-21", "close": 0.06, "volume": 501744.0}, {"date": "2022-02-22", "close": 0.059, "volume": 2117316.0}, {"date": "2022-02-23", "close": 0.058, "volume": 308803.0}, {"date": "2022-02-24", "close": 0.056, "volume": 438119.0}, {"date": "2022-02-25", "close": 0.058, "volume": 970368.0}, {"date": "2022-02-28", "close": 0.055, "volume": 333918.0}, {"date": "2022-03-01", "close": 0.054, "volume": 246378.0}, {"date": "2022-03-02", "close": 0.054, "volume": 846661.0}, {"date": "2022-03-03", "close": 0.054, "volume": 322229.0}, {"date": "2022-03-04", "close": 0.053, "volume": 41025.0}, {"date": "2022-03-07", "close": 0.056, "volume": 796498.0}, {"date": "2022-03-08", "close": 0.052, "volume": 1179013.0}, {"date": "2022-03-09", "close": 0.053, "volume": 145875.0}, {"date": "2022-03-10", "close": 0.053, "volume": 127040.0}, {"date": "2022-03-11", "close": 0.057, "volume": 790865.0}, {"date": "2022-03-14", "close": 0.053, "volume": 341198.0}, {"date": "2022-03-15", "close": 0.052, "volume": 531493.0}, {"date": "2022-03-16", "close": 0.05, "volume": 602490.0}, {"date": "2022-03-17", "close": 0.052, "volume": 471343.0}, {"date": "2022-03-18", "close": 0.05, "volume": 1406876.0}, {"date": "2022-03-21", "close": 0.051, "volume": 76827.0}, {"date": "2022-03-22", "close": 0.051, "volume": 174283.0}, {"date": "2022-03-23", "close": 0.05, "volume": 511291.0}, {"date": "2022-03-24", "close": 0.052, "volume": 703923.0}, {"date": "2022-03-25", "close": 0.055, "volume": 1090353.0}, {"date": "2022-03-28", "close": 0.053, "volume": 862717.0}, {"date": "2022-03-29", "close": 0.053, "volume": 6862.0}, {"date": "2022-03-30", "close": 0.054, "volume": 1198933.0}, {"date": "2022-03-31", "close": 0.054, "volume": 490174.0}, {"date": "2022-04-01", "close": 0.054, "volume": 1166412.0}, {"date": "2022-04-04", "close": 0.057, "volume": 721269.0}, {"date": "2022-04-05", "close": 0.055, "volume": 1064804.0}, {"date": "2022-04-06", "close": 0.056, "volume": 251808.0}, {"date": "2022-04-07", "close": 0.054, "volume": 540821.0}, {"date": "2022-04-08", "close": 0.053, "volume": 850336.0}, {"date": "2022-04-11", "close": 0.053, "volume": 135207.0}, {"date": "2022-04-12", "close": 0.05, "volume": 371967.0}, {"date": "2022-04-13", "close": 0.05, "volume": 166065.0}, {"date": "2022-04-14", "close": 0.051, "volume": 39215.0}, {"date": "2022-04-19", "close": 0.053, "volume": 596118.0}, {"date": "2022-04-20", "close": 0.057, "volume": 2038458.0}, {"date": "2022-04-21", "close": 0.063, "volume": 2496040.0}, {"date": "2022-04-22", "close": 0.06, "volume": 1053812.0}, {"date": "2022-04-26", "close": 0.059, "volume": 500000.0}, {"date": "2022-04-27", "close": 0.06, "volume": 74041.0}, {"date": "2022-04-28", "close": 0.063, "volume": 1014643.0}, {"date": "2022-04-29", "close": 0.065, "volume": 388552.0}, {"date": "2022-05-02", "close": 0.06, "volume": 1037479.0}, {"date": "2022-05-03", "close": 0.063, "volume": 564450.0}, {"date": "2022-05-04", "close": 0.06, "volume": 654785.0}, {"date": "2022-05-05", "close": 0.058, "volume": 1412424.0}, {"date": "2022-05-06", "close": 0.06, "volume": 501846.0}, {"date": "2022-05-09", "close": 0.057, "volume": 840328.0}, {"date": "2022-05-10", "close": 0.054, "volume": 1137921.0}, {"date": "2022-05-11", "close": 0.056, "volume": 680054.0}, {"date": "2022-05-12", "close": 0.054, "volume": 877144.0}, {"date": "2022-05-13", "close": 0.056, "volume": 278977.0}, {"date": "2022-05-16", "close": 0.056, "volume": 309590.0}, {"date": "2022-05-17", "close": 0.059, "volume": 243437.0}, {"date": "2022-05-18", "close": 0.057, "volume": 55426.0}, {"date": "2022-05-19", "close": 0.057, "volume": 81073.0}, {"date": "2022-05-20", "close": 0.058, "volume": 1311848.0}, {"date": "2022-05-23", "close": 0.059, "volume": 410711.0}, {"date": "2022-05-24", "close": 0.061, "volume": 545763.0}, {"date": "2022-05-25", "close": 0.06, "volume": 355791.0}, {"date": "2022-05-26", "close": 0.061, "volume": 581102.0}, {"date": "2022-05-30", "close": 0.061, "volume": 1639.0}, {"date": "2022-05-31", "close": 0.061, "volume": 90328.0}, {"date": "2022-06-01", "close": 0.061, "volume": 35000.0}, {"date": "2022-06-02", "close": 0.059, "volume": 111800.0}, {"date": "2022-06-03", "close": 0.058, "volume": 380000.0}, {"date": "2022-06-06", "close": 0.057, "volume": 124588.0}, {"date": "2022-06-07", "close": 0.056, "volume": 501300.0}, {"date": "2022-06-08", "close": 0.055, "volume": 383282.0}, {"date": "2022-06-09", "close": 0.055, "volume": 382792.0}, {"date": "2022-06-10", "close": 0.054, "volume": 537477.0}, {"date": "2022-06-14", "close": 0.048, "volume": 1845224.0}, {"date": "2022-06-15", "close": 0.049, "volume": 7000.0}, {"date": "2022-06-16", "close": 0.05, "volume": 110705.0}, {"date": "2022-06-17", "close": 0.05, "volume": 387101.0}, {"date": "2022-06-20", "close": 0.046, "volume": 363900.0}, {"date": "2022-06-21", "close": 0.049, "volume": 115000.0}, {"date": "2022-06-22", "close": 0.047, "volume": 66001.0}, {"date": "2022-06-23", "close": 0.045, "volume": 534869.0}, {"date": "2022-06-24", "close": 0.046, "volume": 318032.0}, {"date": "2022-06-27", "close": 0.045, "volume": 1028963.0}, {"date": "2022-06-28", "close": 0.044, "volume": 200800.0}, {"date": "2022-06-29", "close": 0.043, "volume": 1017651.0}, {"date": "2022-06-30", "close": 0.047, "volume": 444112.0}, {"date": "2022-07-01", "close": 0.05, "volume": 298113.0}, {"date": "2022-07-06", "close": 0.052, "volume": 178970.0}, {"date": "2022-07-07", "close": 0.052, "volume": 190874.0}, {"date": "2022-07-08", "close": 0.054, "volume": 1319766.0}, {"date": "2022-07-11", "close": 0.055, "volume": 344206.0}, {"date": "2022-07-13", "close": 0.053, "volume": 347310.0}, {"date": "2022-07-14", "close": 0.05, "volume": 211700.0}, {"date": "2022-07-15", "close": 0.05, "volume": 494748.0}, {"date": "2022-07-18", "close": 0.048, "volume": 718631.0}, {"date": "2022-07-19", "close": 0.049, "volume": 761.0}, {"date": "2022-07-20", "close": 0.05, "volume": 130000.0}, {"date": "2022-07-21", "close": 0.047, "volume": 53772.0}, {"date": "2022-07-22", "close": 0.049, "volume": 105307.0}, {"date": "2022-07-25", "close": 0.05, "volume": 206600.0}, {"date": "2022-07-26", "close": 0.05, "volume": 504528.0}, {"date": "2022-07-27", "close": 0.049, "volume": 35150.0}, {"date": "2022-07-28", "close": 0.05, "volume": 722096.0}, {"date": "2022-07-29", "close": 0.049, "volume": 41464.0}, {"date": "2022-08-01", "close": 0.049, "volume": 553000.0}, {"date": "2022-08-02", "close": 0.048, "volume": 555588.0}, {"date": "2022-08-03", "close": 0.048, "volume": 39437.0}, {"date": "2022-08-04", "close": 0.048, "volume": 1226499.0}, {"date": "2022-08-05", "close": 0.049, "volume": 4962.0}, {"date": "2022-08-08", "close": 0.049, "volume": 185542.0}, {"date": "2022-08-09", "close": 0.047, "volume": 612121.0}, {"date": "2022-08-10", "close": 0.049, "volume": 100000.0}, {"date": "2022-08-11", "close": 0.049, "volume": 147193.0}, {"date": "2022-08-12", "close": 0.048, "volume": 222892.0}, {"date": "2022-08-15", "close": 0.048, "volume": 22215.0}, {"date": "2022-08-16", "close": 0.048, "volume": 78730.0}, {"date": "2022-08-17", "close": 0.047, "volume": 66604.0}, {"date": "2022-08-18", "close": 0.047, "volume": 14598.0}, {"date": "2022-08-19", "close": 0.05, "volume": 462926.0}, {"date": "2022-08-22", "close": 0.048, "volume": 110936.0}, {"date": "2022-08-23", "close": 0.048, "volume": 5500.0}, {"date": "2022-08-24", "close": 0.05, "volume": 630348.0}, {"date": "2022-08-25", "close": 0.048, "volume": 43000.0}, {"date": "2022-08-26", "close": 0.05, "volume": 1548406.0}, {"date": "2022-08-29", "close": 0.05, "volume": 838828.0}, {"date": "2022-08-30", "close": 0.05, "volume": 100000.0}, {"date": "2022-08-31", "close": 0.049, "volume": 460852.0}, {"date": "2022-09-02", "close": 0.049, "volume": 515000.0}, {"date": "2022-09-05", "close": 0.048, "volume": 156377.0}, {"date": "2022-09-07", "close": 0.047, "volume": 420450.0}, {"date": "2022-09-08", "close": 0.049, "volume": 425412.0}, {"date": "2022-09-09", "close": 0.048, "volume": 608961.0}, {"date": "2022-09-12", "close": 0.049, "volume": 925000.0}, {"date": "2022-09-13", "close": 0.048, "volume": 214747.0}, {"date": "2022-09-14", "close": 0.048, "volume": 155100.0}, {"date": "2022-09-15", "close": 0.045, "volume": 1857475.0}, {"date": "2022-09-16", "close": 0.05, "volume": 720413.0}, {"date": "2022-09-19", "close": 0.049, "volume": 369790.0}, {"date": "2022-09-20", "close": 0.049, "volume": 31750.0}, {"date": "2022-09-21", "close": 0.049, "volume": 431234.0}, {"date": "2022-09-23", "close": 0.049, "volume": 760983.0}, {"date": "2022-09-26", "close": 0.042, "volume": 331442.0}, {"date": "2022-09-27", "close": 0.043, "volume": 465560.0}, {"date": "2022-09-28", "close": 0.044, "volume": 67278.0}, {"date": "2022-09-30", "close": 0.048, "volume": 223908.0}, {"date": "2022-10-03", "close": 0.048, "volume": 5686.0}, {"date": "2022-10-04", "close": 0.047, "volume": 252000.0}, {"date": "2022-10-06", "close": 0.048, "volume": 246314.0}, {"date": "2022-10-07", "close": 0.046, "volume": 236318.0}, {"date": "2022-10-10", "close": 0.045, "volume": 271318.0}, {"date": "2022-10-11", "close": 0.048, "volume": 110000.0}, {"date": "2022-10-12", "close": 0.046, "volume": 340000.0}, {"date": "2022-10-13", "close": 0.046, "volume": 378850.0}, {"date": "2022-10-14", "close": 0.048, "volume": 23086.0}, {"date": "2022-10-17", "close": 0.049, "volume": 275510.0}, {"date": "2022-10-18", "close": 0.046, "volume": 15224.0}, {"date": "2022-10-19", "close": 0.048, "volume": 20739.0}, {"date": "2022-10-21", "close": 0.043, "volume": 1119888.0}, {"date": "2022-10-24", "close": 0.05, "volume": 908100.0}, {"date": "2022-10-26", "close": 0.049, "volume": 409700.0}, {"date": "2022-10-31", "close": 0.043, "volume": 581404.0}, {"date": "2022-11-01", "close": 0.043, "volume": 739479.0}, {"date": "2022-11-02", "close": 0.045, "volume": 229992.0}, {"date": "2022-11-03", "close": 0.042, "volume": 905587.0}, {"date": "2022-11-04", "close": 0.042, "volume": 1172833.0}, {"date": "2022-11-07", "close": 0.041, "volume": 392933.0}, {"date": "2022-11-08", "close": 0.042, "volume": 176460.0}, {"date": "2022-11-09", "close": 0.046, "volume": 827796.0}, {"date": "2022-11-10", "close": 0.047, "volume": 1738163.0}, {"date": "2022-11-11", "close": 0.048, "volume": 596500.0}, {"date": "2022-11-14", "close": 0.047, "volume": 531980.0}, {"date": "2022-11-15", "close": 0.046, "volume": 1403249.0}, {"date": "2022-11-16", "close": 0.045, "volume": 408496.0}, {"date": "2022-11-17", "close": 0.047, "volume": 202173.0}, {"date": "2022-11-18", "close": 0.05, "volume": 1500668.0}, {"date": "2022-11-21", "close": 0.05, "volume": 289500.0}, {"date": "2022-11-22", "close": 0.05, "volume": 43100.0}, {"date": "2022-11-23", "close": 0.05, "volume": 459200.0}, {"date": "2022-11-24", "close": 0.051, "volume": 126142.0}, {"date": "2022-11-25", "close": 0.051, "volume": 279049.0}, {"date": "2022-11-28", "close": 0.05, "volume": 444868.0}, {"date": "2022-11-29", "close": 0.046, "volume": 139082.0}, {"date": "2022-11-30", "close": 0.049, "volume": 562696.0}, {"date": "2022-12-01", "close": 0.048, "volume": 13334.0}, {"date": "2022-12-02", "close": 0.048, "volume": 243803.0}, {"date": "2022-12-05", "close": 0.047, "volume": 54539.0}, {"date": "2022-12-06", "close": 0.047, "volume": 10000.0}, {"date": "2022-12-07", "close": 0.045, "volume": 185000.0}, {"date": "2022-12-08", "close": 0.047, "volume": 210788.0}, {"date": "2022-12-09", "close": 0.0485, "volume": 586047.0}, {"date": "2022-12-12", "close": 0.048, "volume": 103365.0}, {"date": "2022-12-13", "close": 0.048, "volume": 123887.0}, {"date": "2022-12-14", "close": 0.051, "volume": 358595.0}, {"date": "2022-12-15", "close": 0.052, "volume": 380209.0}, {"date": "2022-12-16", "close": 0.05, "volume": 554583.0}, {"date": "2022-12-19", "close": 0.048, "volume": 88611.0}, {"date": "2022-12-20", "close": 0.049, "volume": 372406.0}, {"date": "2022-12-21", "close": 0.05, "volume": 386783.0}, {"date": "2022-12-22", "close": 0.049, "volume": 12500.0}, {"date": "2022-12-23", "close": 0.049, "volume": 62230.0}, {"date": "2022-12-28", "close": 0.048, "volume": 67053.0}, {"date": "2022-12-29", "close": 0.048, "volume": 42447.0}, {"date": "2023-01-03", "close": 0.049, "volume": 53055.0}, {"date": "2023-01-04", "close": 0.047, "volume": 60505.0}, {"date": "2023-01-05", "close": 0.047, "volume": 88192.0}, {"date": "2023-01-10", "close": 0.0485, "volume": 10104.0}, {"date": "2023-01-11", "close": 0.046, "volume": 448553.0}, {"date": "2023-01-12", "close": 0.047, "volume": 80000.0}, {"date": "2023-01-13", "close": 0.045, "volume": 1241044.0}, {"date": "2023-01-16", "close": 0.045, "volume": 640621.0}, {"date": "2023-01-17", "close": 0.046, "volume": 100000.0}, {"date": "2023-01-18", "close": 0.045, "volume": 188281.0}, {"date": "2023-01-20", "close": 0.048, "volume": 110000.0}, {"date": "2023-01-23", "close": 0.048, "volume": 407728.0}, {"date": "2023-01-24", "close": 0.046, "volume": 42000.0}, {"date": "2023-01-25", "close": 0.046, "volume": 280608.0}, {"date": "2023-01-27", "close": 0.045, "volume": 553023.0}, {"date": "2023-01-30", "close": 0.044, "volume": 239514.0}, {"date": "2023-01-31", "close": 0.046, "volume": 7932.0}, {"date": "2023-02-01", "close": 0.044, "volume": 588538.0}, {"date": "2023-02-02", "close": 0.047, "volume": 20000.0}, {"date": "2023-02-03", "close": 0.043, "volume": 254985.0}, {"date": "2023-02-06", "close": 0.045, "volume": 35000.0}, {"date": "2023-02-07", "close": 0.049, "volume": 2552315.0}, {"date": "2023-02-08", "close": 0.05, "volume": 457152.0}, {"date": "2023-02-09", "close": 0.046, "volume": 133650.0}, {"date": "2023-02-10", "close": 0.05, "volume": 257579.0}, {"date": "2023-02-13", "close": 0.0495, "volume": 1993833.0}, {"date": "2023-02-14", "close": 0.05, "volume": 139558.0}, {"date": "2023-02-15", "close": 0.051, "volume": 122913.0}, {"date": "2023-02-16", "close": 0.053, "volume": 1160207.0}, {"date": "2023-02-17", "close": 0.052, "volume": 486055.0}, {"date": "2023-02-20", "close": 0.05, "volume": 551799.0}, {"date": "2023-02-21", "close": 0.051, "volume": 609878.0}, {"date": "2023-02-22", "close": 0.052, "volume": 324220.0}, {"date": "2023-02-23", "close": 0.051, "volume": 121000.0}, {"date": "2023-02-24", "close": 0.054, "volume": 1854793.0}, {"date": "2023-02-27", "close": 0.055, "volume": 1393435.0}, {"date": "2023-02-28", "close": 0.063, "volume": 2197432.0}, {"date": "2023-03-01", "close": 0.063, "volume": 2991680.0}, {"date": "2023-03-02", "close": 0.065, "volume": 2743399.0}, {"date": "2023-03-03", "close": 0.065, "volume": 1295451.0}, {"date": "2023-03-06", "close": 0.062, "volume": 1253166.0}, {"date": "2023-03-07", "close": 0.06, "volume": 1446619.0}, {"date": "2023-03-08", "close": 0.063, "volume": 448055.0}, {"date": "2023-03-09", "close": 0.062, "volume": 1086394.0}, {"date": "2023-03-10", "close": 0.063, "volume": 521750.0}, {"date": "2023-03-13", "close": 0.062, "volume": 643000.0}, {"date": "2023-03-14", "close": 0.062, "volume": 1361045.0}, {"date": "2023-03-15", "close": 0.063, "volume": 1060882.0}, {"date": "2023-03-16", "close": 0.06, "volume": 653287.0}, {"date": "2023-03-17", "close": 0.063, "volume": 55141.0}, {"date": "2023-03-20", "close": 0.063, "volume": 233332.0}, {"date": "2023-03-21", "close": 0.06, "volume": 655943.0}, {"date": "2023-03-22", "close": 0.059, "volume": 1161845.0}, {"date": "2023-03-23", "close": 0.059, "volume": 347231.0}, {"date": "2023-03-24", "close": 0.063, "volume": 419230.0}, {"date": "2023-03-27", "close": 0.062, "volume": 211801.0}, {"date": "2023-03-28", "close": 0.062, "volume": 251111.0}, {"date": "2023-03-29", "close": 0.065, "volume": 1021203.0}, {"date": "2023-03-30", "close": 0.065, "volume": 3167476.0}, {"date": "2023-03-31", "close": 0.062, "volume": 1044806.0}, {"date": "2023-04-03", "close": 0.062, "volume": 1068518.0}, {"date": "2023-04-04", "close": 0.064, "volume": 664001.0}, {"date": "2023-04-05", "close": 0.064, "volume": 1383210.0}, {"date": "2023-04-06", "close": 0.065, "volume": 1019572.0}, {"date": "2023-04-11", "close": 0.065, "volume": 1019755.0}, {"date": "2023-04-12", "close": 0.065, "volume": 428504.0}, {"date": "2023-04-13", "close": 0.066, "volume": 642782.0}, {"date": "2023-04-14", "close": 0.068, "volume": 1874499.0}, {"date": "2023-04-17", "close": 0.069, "volume": 1718026.0}, {"date": "2023-04-18", "close": 0.068, "volume": 403586.0}, {"date": "2023-04-19", "close": 0.07, "volume": 1425051.0}, {"date": "2023-04-20", "close": 0.07, "volume": 413353.0}, {"date": "2023-04-21", "close": 0.073, "volume": 976040.0}, {"date": "2023-04-24", "close": 0.08, "volume": 1653832.0}, {"date": "2023-04-26", "close": 0.083, "volume": 2742727.0}, {"date": "2023-04-27", "close": 0.083, "volume": 1290460.0}, {"date": "2023-04-28", "close": 0.08, "volume": 1084310.0}, {"date": "2023-05-01", "close": 0.08, "volume": 1257048.0}, {"date": "2023-05-02", "close": 0.08, "volume": 506752.0}, {"date": "2023-05-03", "close": 0.078, "volume": 426709.0}, {"date": "2023-05-04", "close": 0.079, "volume": 1050049.0}, {"date": "2023-05-05", "close": 0.072, "volume": 828405.0}, {"date": "2023-05-08", "close": 0.07, "volume": 2131080.0}, {"date": "2023-05-09", "close": 0.07, "volume": 1021067.0}, {"date": "2023-05-10", "close": 0.07, "volume": 1579216.0}, {"date": "2023-05-11", "close": 0.069, "volume": 1957851.0}, {"date": "2023-05-12", "close": 0.069, "volume": 1288329.0}, {"date": "2023-05-15", "close": 0.07, "volume": 286465.0}, {"date": "2023-05-16", "close": 0.07, "volume": 688649.0}, {"date": "2023-05-17", "close": 0.07, "volume": 773912.0}, {"date": "2023-05-18", "close": 0.077, "volume": 1476134.0}, {"date": "2023-05-19", "close": 0.07, "volume": 1751791.0}, {"date": "2023-05-22", "close": 0.066, "volume": 4316615.0}, {"date": "2023-05-23", "close": 0.066, "volume": 1688389.0}, {"date": "2023-05-24", "close": 0.064, "volume": 354651.0}, {"date": "2023-05-25", "close": 0.067, "volume": 983667.0}, {"date": "2023-05-26", "close": 0.063, "volume": 208813.0}, {"date": "2023-05-29", "close": 0.063, "volume": 613524.0}, {"date": "2023-05-30", "close": 0.062, "volume": 324541.0}, {"date": "2023-05-31", "close": 0.062, "volume": 452402.0}, {"date": "2023-06-01", "close": 0.065, "volume": 377205.0}, {"date": "2023-06-02", "close": 0.07, "volume": 1196883.0}, {"date": "2023-06-05", "close": 0.068, "volume": 1186864.0}, {"date": "2023-06-06", "close": 0.063, "volume": 684214.0}, {"date": "2023-06-07", "close": 0.065, "volume": 776130.0}, {"date": "2023-06-08", "close": 0.065, "volume": 250501.0}, {"date": "2023-06-09", "close": 0.065, "volume": 769055.0}, {"date": "2023-06-13", "close": 0.065, "volume": 1139190.0}, {"date": "2023-06-14", "close": 0.066, "volume": 771749.0}, {"date": "2023-06-15", "close": 0.07, "volume": 1958800.0}, {"date": "2023-06-16", "close": 0.07, "volume": 1254067.0}, {"date": "2023-06-19", "close": 0.069, "volume": 491392.0}, {"date": "2023-06-20", "close": 0.068, "volume": 1883434.0}, {"date": "2023-06-21", "close": 0.068, "volume": 649762.0}, {"date": "2023-06-22", "close": 0.07, "volume": 24429.0}, {"date": "2023-06-23", "close": 0.069, "volume": 463852.0}, {"date": "2023-06-26", "close": 0.069, "volume": 2465020.0}, {"date": "2023-06-27", "close": 0.067, "volume": 695176.0}, {"date": "2023-06-28", "close": 0.068, "volume": 539012.0}, {"date": "2023-06-29", "close": 0.07, "volume": 467428.0}, {"date": "2023-06-30", "close": 0.07, "volume": 1274431.0}, {"date": "2023-07-03", "close": 0.076, "volume": 2039886.0}, {"date": "2023-07-04", "close": 0.073, "volume": 2136047.0}, {"date": "2023-07-05", "close": 0.073, "volume": 1615787.0}, {"date": "2023-07-06", "close": 0.071, "volume": 1488529.0}, {"date": "2023-07-07", "close": 0.073, "volume": 296299.0}, {"date": "2023-07-10", "close": 0.071, "volume": 530475.0}, {"date": "2023-07-11", "close": 0.07, "volume": 1490269.0}, {"date": "2023-07-12", "close": 0.07, "volume": 964770.0}, {"date": "2023-07-13", "close": 0.07, "volume": 1064438.0}, {"date": "2023-07-14", "close": 0.068, "volume": 2972821.0}, {"date": "2023-07-17", "close": 0.065, "volume": 2005563.0}, {"date": "2023-07-18", "close": 0.067, "volume": 2176566.0}, {"date": "2023-07-19", "close": 0.068, "volume": 487526.0}, {"date": "2023-07-20", "close": 0.07, "volume": 1446382.0}, {"date": "2023-07-21", "close": 0.067, "volume": 1188839.0}, {"date": "2023-07-24", "close": 0.067, "volume": 1223711.0}, {"date": "2023-07-25", "close": 0.061, "volume": 1834772.0}, {"date": "2023-07-26", "close": 0.068, "volume": 1495258.0}, {"date": "2023-07-27", "close": 0.068, "volume": 735230.0}, {"date": "2023-07-28", "close": 0.07, "volume": 1550889.0}, {"date": "2023-07-31", "close": 0.071, "volume": 2312414.0}, {"date": "2023-08-01", "close": 0.075, "volume": 155907.0}, {"date": "2023-08-02", "close": 0.075, "volume": 1068958.0}, {"date": "2023-08-03", "close": 0.075, "volume": 1267652.0}, {"date": "2023-08-04", "close": 0.076, "volume": 1752229.0}, {"date": "2023-08-10", "close": 0.079, "volume": 3242832.0}, {"date": "2023-08-11", "close": 0.079, "volume": 1325050.0}, {"date": "2023-08-14", "close": 0.076, "volume": 338221.0}, {"date": "2023-08-15", "close": 0.08, "volume": 516850.0}, {"date": "2023-08-16", "close": 0.08, "volume": 1188305.0}, {"date": "2023-08-17", "close": 0.079, "volume": 390998.0}, {"date": "2023-08-18", "close": 0.08, "volume": 399876.0}, {"date": "2023-08-21", "close": 0.078, "volume": 275435.0}, {"date": "2023-08-22", "close": 0.082, "volume": 922148.0}, {"date": "2023-08-23", "close": 0.08, "volume": 161554.0}, {"date": "2023-08-24", "close": 0.077, "volume": 913352.0}, {"date": "2023-08-25", "close": 0.077, "volume": 105000.0}, {"date": "2023-08-28", "close": 0.079, "volume": 2130778.0}, {"date": "2023-08-29", "close": 0.08, "volume": 1626284.0}, {"date": "2023-08-30", "close": 0.08, "volume": 396120.0}, {"date": "2023-08-31", "close": 0.08, "volume": 190698.0}, {"date": "2023-09-01", "close": 0.079, "volume": 96716.0}, {"date": "2023-09-04", "close": 0.078, "volume": 193985.0}, {"date": "2023-09-05", "close": 0.079, "volume": 377610.0}, {"date": "2023-09-06", "close": 0.078, "volume": 532319.0}, {"date": "2023-09-07", "close": 0.078, "volume": 738411.0}, {"date": "2023-09-08", "close": 0.077, "volume": 753346.0}, {"date": "2023-09-11", "close": 0.078, "volume": 2631358.0}, {"date": "2023-09-12", "close": 0.074, "volume": 341712.0}, {"date": "2023-09-13", "close": 0.073, "volume": 739645.0}, {"date": "2023-09-14", "close": 0.072, "volume": 1595946.0}, {"date": "2023-09-15", "close": 0.072, "volume": 1392283.0}, {"date": "2023-09-18", "close": 0.074, "volume": 51912.0}, {"date": "2023-09-19", "close": 0.073, "volume": 79924.0}, {"date": "2023-09-20", "close": 0.074, "volume": 536373.0}, {"date": "2023-09-21", "close": 0.072, "volume": 412432.0}, {"date": "2023-09-22", "close": 0.071, "volume": 1630296.0}, {"date": "2023-09-25", "close": 0.071, "volume": 662216.0}, {"date": "2023-09-26", "close": 0.069, "volume": 338224.0}, {"date": "2023-09-27", "close": 0.07, "volume": 90143.0}, {"date": "2023-09-28", "close": 0.07, "volume": 340976.0}, {"date": "2023-09-29", "close": 0.074, "volume": 1173626.0}, {"date": "2023-10-02", "close": 0.074, "volume": 401699.0}, {"date": "2023-10-03", "close": 0.07, "volume": 1368062.0}, {"date": "2023-10-04", "close": 0.066, "volume": 921076.0}, {"date": "2023-10-05", "close": 0.067, "volume": 368791.0}, {"date": "2023-10-06", "close": 0.067, "volume": 516076.0}, {"date": "2023-10-09", "close": 0.066, "volume": 211532.0}, {"date": "2023-10-10", "close": 0.065, "volume": 107377.0}, {"date": "2023-10-11", "close": 0.064, "volume": 252642.0}, {"date": "2023-10-12", "close": 0.066, "volume": 420901.0}, {"date": "2023-10-13", "close": 0.066, "volume": 8000.0}, {"date": "2023-10-16", "close": 0.066, "volume": 1535628.0}, {"date": "2023-10-18", "close": 0.071, "volume": 1080674.0}, {"date": "2023-10-19", "close": 0.073, "volume": 1696152.0}, {"date": "2023-10-20", "close": 0.073, "volume": 630035.0}, {"date": "2023-10-23", "close": 0.069, "volume": 247471.0}, {"date": "2023-10-24", "close": 0.067, "volume": 729226.0}, {"date": "2023-10-25", "close": 0.067, "volume": 299999.0}, {"date": "2023-10-26", "close": 0.068, "volume": 372869.0}, {"date": "2023-10-27", "close": 0.07, "volume": 413607.0}, {"date": "2023-10-30", "close": 0.067, "volume": 363628.0}, {"date": "2023-10-31", "close": 0.07, "volume": 641585.0}, {"date": "2023-11-01", "close": 0.068, "volume": 153563.0}, {"date": "2023-11-02", "close": 0.07, "volume": 182713.0}, {"date": "2023-11-03", "close": 0.069, "volume": 129652.0}, {"date": "2023-11-06", "close": 0.07, "volume": 104737.0}, {"date": "2023-11-07", "close": 0.069, "volume": 369861.0}, {"date": "2023-11-08", "close": 0.069, "volume": 228423.0}, {"date": "2023-11-09", "close": 0.069, "volume": 30418.0}, {"date": "2023-11-10", "close": 0.07, "volume": 919292.0}, {"date": "2023-11-13", "close": 0.071, "volume": 576360.0}, {"date": "2023-11-14", "close": 0.068, "volume": 920355.0}, {"date": "2023-11-15", "close": 0.066, "volume": 618511.0}, {"date": "2023-11-16", "close": 0.065, "volume": 2290993.0}, {"date": "2023-11-17", "close": 0.064, "volume": 442235.0}, {"date": "2023-11-20", "close": 0.064, "volume": 59791.0}, {"date": "2023-11-21", "close": 0.066, "volume": 503770.0}, {"date": "2023-11-22", "close": 0.064, "volume": 688726.0}, {"date": "2023-11-23", "close": 0.067, "volume": 214289.0}, {"date": "2023-11-24", "close": 0.063, "volume": 573998.0}, {"date": "2023-11-27", "close": 0.063, "volume": 424038.0}, {"date": "2023-11-28", "close": 0.06, "volume": 1596725.0}, {"date": "2023-11-29", "close": 0.063, "volume": 3627419.0}, {"date": "2023-11-30", "close": 0.06, "volume": 797667.0}, {"date": "2023-12-01", "close": 0.059, "volume": 1265373.0}, {"date": "2023-12-04", "close": 0.06, "volume": 538259.0}, {"date": "2023-12-05", "close": 0.057, "volume": 893348.0}, {"date": "2023-12-06", "close": 0.053, "volume": 3099767.0}, {"date": "2023-12-07", "close": 0.054, "volume": 1073679.0}, {"date": "2023-12-08", "close": 0.055, "volume": 113730.0}, {"date": "2023-12-11", "close": 0.059, "volume": 1018416.0}, {"date": "2023-12-12", "close": 0.059, "volume": 436568.0}, {"date": "2023-12-13", "close": 0.059, "volume": 325000.0}, {"date": "2023-12-14", "close": 0.056, "volume": 1606861.0}, {"date": "2023-12-15", "close": 0.055, "volume": 318087.0}, {"date": "2023-12-18", "close": 0.055, "volume": 1071061.0}, {"date": "2023-12-19", "close": 0.053, "volume": 406959.0}, {"date": "2023-12-20", "close": 0.056, "volume": 29152.0}, {"date": "2023-12-21", "close": 0.055, "volume": 2227223.0}, {"date": "2023-12-22", "close": 0.055, "volume": 630384.0}, {"date": "2023-12-27", "close": 0.055, "volume": 619013.0}, {"date": "2023-12-28", "close": 0.06, "volume": 670818.0}, {"date": "2023-12-29", "close": 0.057, "volume": 309442.0}, {"date": "2024-01-03", "close": 0.056, "volume": 170724.0}, {"date": "2024-01-04", "close": 0.059, "volume": 340808.0}, {"date": "2024-01-08", "close": 0.057, "volume": 97344.0}, {"date": "2024-01-09", "close": 0.06, "volume": 754864.0}, {"date": "2024-01-10", "close": 0.057, "volume": 176429.0}, {"date": "2024-01-11", "close": 0.06, "volume": 303883.0}, {"date": "2024-01-12", "close": 0.06, "volume": 1375665.0}, {"date": "2024-01-16", "close": 0.063, "volume": 1558631.0}, {"date": "2024-01-17", "close": 0.068, "volume": 1531164.0}, {"date": "2024-01-18", "close": 0.068, "volume": 824943.0}, {"date": "2024-01-19", "close": 0.068, "volume": 425502.0}, {"date": "2024-01-22", "close": 0.067, "volume": 1055748.0}, {"date": "2024-01-23", "close": 0.067, "volume": 466324.0}, {"date": "2024-01-24", "close": 0.064, "volume": 75467.0}, {"date": "2024-01-25", "close": 0.067, "volume": 76872.0}, {"date": "2024-01-29", "close": 0.059, "volume": 932384.0}, {"date": "2024-01-31", "close": 0.06, "volume": 1657648.0}, {"date": "2024-02-01", "close": 0.058, "volume": 828977.0}, {"date": "2024-02-02", "close": 0.056, "volume": 916554.0}, {"date": "2024-02-05", "close": 0.058, "volume": 536697.0}, {"date": "2024-02-06", "close": 0.058, "volume": 762.0}, {"date": "2024-02-07", "close": 0.057, "volume": 359970.0}, {"date": "2024-02-08", "close": 0.055, "volume": 80515.0}, {"date": "2024-02-09", "close": 0.056, "volume": 272385.0}, {"date": "2024-02-12", "close": 0.05, "volume": 326429.0}, {"date": "2024-02-13", "close": 0.055, "volume": 348773.0}, {"date": "2024-02-14", "close": 0.054, "volume": 25445.0}, {"date": "2024-02-15", "close": 0.055, "volume": 121200.0}, {"date": "2024-02-16", "close": 0.053, "volume": 4436.0}, {"date": "2024-02-19", "close": 0.051, "volume": 563104.0}, {"date": "2024-02-20", "close": 0.055, "volume": 302346.0}, {"date": "2024-02-21", "close": 0.057, "volume": 466377.0}, {"date": "2024-02-22", "close": 0.062, "volume": 960912.0}, {"date": "2024-02-23", "close": 0.057, "volume": 117148.0}, {"date": "2024-02-26", "close": 0.053, "volume": 493727.0}, {"date": "2024-02-27", "close": 0.053, "volume": 331257.0}, {"date": "2024-02-29", "close": 0.057, "volume": 31819.0}, {"date": "2024-03-01", "close": 0.053, "volume": 155941.0}, {"date": "2024-03-04", "close": 0.05, "volume": 1734319.0}, {"date": "2024-03-05", "close": 0.051, "volume": 247985.0}, {"date": "2024-03-06", "close": 0.048, "volume": 2201164.0}, {"date": "2024-03-07", "close": 0.049, "volume": 2245753.0}, {"date": "2024-03-08", "close": 0.049, "volume": 240000.0}, {"date": "2024-03-11", "close": 0.05, "volume": 200029.0}, {"date": "2024-03-12", "close": 0.049, "volume": 150000.0}, {"date": "2024-03-13", "close": 0.05, "volume": 512516.0}, {"date": "2024-03-14", "close": 0.049, "volume": 319791.0}, {"date": "2024-03-15", "close": 0.051, "volume": 745834.0}, {"date": "2024-03-18", "close": 0.051, "volume": 6000.0}, {"date": "2024-03-19", "close": 0.051, "volume": 1958072.0}, {"date": "2024-03-20", "close": 0.049, "volume": 551546.0}, {"date": "2024-03-21", "close": 0.049, "volume": 45902.0}, {"date": "2024-03-22", "close": 0.05, "volume": 306497.0}, {"date": "2024-03-25", "close": 0.049, "volume": 387798.0}, {"date": "2024-03-26", "close": 0.048, "volume": 72300.0}, {"date": "2024-03-27", "close": 0.048, "volume": 859354.0}, {"date": "2024-03-28", "close": 0.05, "volume": 234747.0}, {"date": "2024-04-02", "close": 0.049, "volume": 740577.0}, {"date": "2024-04-03", "close": 0.048, "volume": 1061928.0}, {"date": "2024-04-04", "close": 0.048, "volume": 35710.0}, {"date": "2024-04-05", "close": 0.048, "volume": 82720.0}, {"date": "2024-04-08", "close": 0.047, "volume": 266148.0}, {"date": "2024-04-09", "close": 0.045, "volume": 1560625.0}, {"date": "2024-04-10", "close": 0.046, "volume": 255000.0}, {"date": "2024-04-11", "close": 0.05, "volume": 873422.0}, {"date": "2024-04-12", "close": 0.055, "volume": 1627594.0}, {"date": "2024-04-15", "close": 0.054, "volume": 134800.0}, {"date": "2024-04-16", "close": 0.051, "volume": 747659.0}, {"date": "2024-04-17", "close": 0.05, "volume": 777715.0}, {"date": "2024-04-18", "close": 0.053, "volume": 201678.0}, {"date": "2024-04-19", "close": 0.05, "volume": 125000.0}, {"date": "2024-04-22", "close": 0.05, "volume": 175901.0}, {"date": "2024-04-23", "close": 0.052, "volume": 517126.0}, {"date": "2024-04-24", "close": 0.053, "volume": 319155.0}, {"date": "2024-04-26", "close": 0.05, "volume": 137299.0}, {"date": "2024-04-29", "close": 0.051, "volume": 220000.0}, {"date": "2024-04-30", "close": 0.053, "volume": 1239939.0}, {"date": "2024-05-01", "close": 0.05, "volume": 1354965.0}, {"date": "2024-05-02", "close": 0.051, "volume": 491434.0}, {"date": "2024-05-03", "close": 0.049, "volume": 1543416.0}, {"date": "2024-05-06", "close": 0.05, "volume": 305331.0}, {"date": "2024-05-07", "close": 0.049, "volume": 3500.0}, {"date": "2024-05-08", "close": 0.05, "volume": 206622.0}, {"date": "2024-05-09", "close": 0.051, "volume": 609057.0}, {"date": "2024-05-10", "close": 0.054, "volume": 1251759.0}, {"date": "2024-05-13", "close": 0.059, "volume": 2591693.0}, {"date": "2024-05-14", "close": 0.061, "volume": 1251623.0}, {"date": "2024-05-15", "close": 0.057, "volume": 1031668.0}, {"date": "2024-05-16", "close": 0.0555, "volume": 421829.0}, {"date": "2024-05-22", "close": 0.05, "volume": 1709453.0}, {"date": "2024-05-23", "close": 0.05, "volume": 1862455.0}, {"date": "2024-05-24", "close": 0.052, "volume": 1502891.0}, {"date": "2024-05-27", "close": 0.049, "volume": 113400.0}, {"date": "2024-05-28", "close": 0.048, "volume": 972239.0}, {"date": "2024-05-29", "close": 0.047, "volume": 1703140.0}, {"date": "2024-05-30", "close": 0.045, "volume": 1544839.0}, {"date": "2024-05-31", "close": 0.046, "volume": 179440.0}, {"date": "2024-06-03", "close": 0.045, "volume": 2288901.0}, {"date": "2024-06-04", "close": 0.045, "volume": 751385.0}, {"date": "2024-06-05", "close": 0.044, "volume": 2613063.0}, {"date": "2024-06-06", "close": 0.0445, "volume": 31378.0}, {"date": "2024-06-07", "close": 0.044, "volume": 638115.0}, {"date": "2024-06-11", "close": 0.044, "volume": 310991.0}, {"date": "2024-06-12", "close": 0.044, "volume": 855140.0}, {"date": "2024-06-13", "close": 0.044, "volume": 681671.0}, {"date": "2024-06-14", "close": 0.044, "volume": 174992.0}, {"date": "2024-06-17", "close": 0.044, "volume": 100000.0}, {"date": "2024-06-18", "close": 0.044, "volume": 50000.0}, {"date": "2024-06-19", "close": 0.045, "volume": 732176.0}, {"date": "2024-06-20", "close": 0.044, "volume": 362392.0}, {"date": "2024-06-21", "close": 0.043, "volume": 260817.0}, {"date": "2024-06-24", "close": 0.045, "volume": 3415710.0}, {"date": "2024-06-25", "close": 0.046, "volume": 2352767.0}, {"date": "2024-06-27", "close": 0.0445, "volume": 302223.0}, {"date": "2024-06-28", "close": 0.048, "volume": 1769535.0}, {"date": "2024-07-01", "close": 0.049, "volume": 190072.0}, {"date": "2024-07-02", "close": 0.044, "volume": 503206.0}, {"date": "2024-07-03", "close": 0.049, "volume": 404760.0}, {"date": "2024-07-04", "close": 0.049, "volume": 98872.0}, {"date": "2024-07-05", "close": 0.049, "volume": 456018.0}, {"date": "2024-07-08", "close": 0.049, "volume": 244547.0}, {"date": "2024-07-10", "close": 0.047, "volume": 354965.0}, {"date": "2024-07-11", "close": 0.047, "volume": 176410.0}, {"date": "2024-07-12", "close": 0.048, "volume": 393912.0}, {"date": "2024-07-15", "close": 0.049, "volume": 160293.0}, {"date": "2024-07-16", "close": 0.049, "volume": 301286.0}, {"date": "2024-07-17", "close": 0.05, "volume": 222912.0}, {"date": "2024-07-18", "close": 0.049, "volume": 420292.0}, {"date": "2024-07-19", "close": 0.044, "volume": 2911940.0}, {"date": "2024-07-22", "close": 0.042, "volume": 1981351.0}, {"date": "2024-07-23", "close": 0.046, "volume": 71000.0}, {"date": "2024-07-26", "close": 0.044, "volume": 50000.0}, {"date": "2024-07-29", "close": 0.042, "volume": 626551.0}, {"date": "2024-07-30", "close": 0.042, "volume": 30654.0}, {"date": "2024-07-31", "close": 0.042, "volume": 859063.0}, {"date": "2024-08-01", "close": 0.042, "volume": 101347.0}, {"date": "2024-08-02", "close": 0.042, "volume": 51216.0}, {"date": "2024-08-05", "close": 0.042, "volume": 470664.0}, {"date": "2024-08-06", "close": 0.042, "volume": 170164.0}, {"date": "2024-08-07", "close": 0.043, "volume": 1521942.0}, {"date": "2024-08-08", "close": 0.043, "volume": 164297.0}, {"date": "2024-08-09", "close": 0.044, "volume": 270872.0}, {"date": "2024-08-12", "close": 0.039, "volume": 2543976.0}, {"date": "2024-08-13", "close": 0.038, "volume": 15935.0}, {"date": "2024-08-14", "close": 0.038, "volume": 20000.0}, {"date": "2024-08-15", "close": 0.035, "volume": 1777963.0}, {"date": "2024-08-16", "close": 0.038, "volume": 610179.0}, {"date": "2024-08-19", "close": 0.038, "volume": 309307.0}, {"date": "2024-08-20", "close": 0.038, "volume": 188534.0}, {"date": "2024-08-21", "close": 0.038, "volume": 238639.0}, {"date": "2024-08-22", "close": 0.038, "volume": 773348.0}, {"date": "2024-08-23", "close": 0.038, "volume": 497158.0}, {"date": "2024-08-26", "close": 0.042, "volume": 1689126.0}, {"date": "2024-08-27", "close": 0.042, "volume": 6875.0}, {"date": "2024-08-28", "close": 0.041, "volume": 9896.0}, {"date": "2024-08-29", "close": 0.041, "volume": 490104.0}, {"date": "2024-08-30", "close": 0.041, "volume": 1870332.0}, {"date": "2024-09-02", "close": 0.045, "volume": 1723237.0}, {"date": "2024-09-03", "close": 0.045, "volume": 68590.0}, {"date": "2024-09-04", "close": 0.045, "volume": 300000.0}, {"date": "2024-09-05", "close": 0.042, "volume": 153178.0}, {"date": "2024-09-06", "close": 0.045, "volume": 382770.0}, {"date": "2024-09-09", "close": 0.049, "volume": 1422938.0}, {"date": "2024-09-10", "close": 0.046, "volume": 122208.0}, {"date": "2024-09-11", "close": 0.05, "volume": 606461.0}, {"date": "2024-09-12", "close": 0.048, "volume": 164137.0}, {"date": "2024-09-13", "close": 0.048, "volume": 267965.0}, {"date": "2024-09-16", "close": 0.048, "volume": 91824.0}, {"date": "2024-09-17", "close": 0.048, "volume": 55200.0}, {"date": "2024-09-18", "close": 0.05, "volume": 776737.0}, {"date": "2024-09-19", "close": 0.048, "volume": 198408.0}, {"date": "2024-09-20", "close": 0.048, "volume": 285852.0}, {"date": "2024-09-23", "close": 0.047, "volume": 269282.0}, {"date": "2024-09-24", "close": 0.048, "volume": 80500.0}, {"date": "2024-09-25", "close": 0.048, "volume": 1211304.0}, {"date": "2024-09-26", "close": 0.048, "volume": 15700.0}, {"date": "2024-09-27", "close": 0.05, "volume": 1887339.0}, {"date": "2024-09-30", "close": 0.051, "volume": 745384.0}, {"date": "2024-10-01", "close": 0.05, "volume": 542448.0}, {"date": "2024-10-02", "close": 0.053, "volume": 950703.0}, {"date": "2024-10-03", "close": 0.058, "volume": 2422273.0}, {"date": "2024-10-04", "close": 0.057, "volume": 34522.0}, {"date": "2024-10-07", "close": 0.057, "volume": 85000.0}, {"date": "2024-10-08", "close": 0.056, "volume": 655763.0}, {"date": "2024-10-09", "close": 0.057, "volume": 449616.0}, {"date": "2024-10-11", "close": 0.055, "volume": 431923.0}, {"date": "2024-10-14", "close": 0.053, "volume": 549207.0}, {"date": "2024-10-15", "close": 0.053, "volume": 477412.0}, {"date": "2024-10-16", "close": 0.048, "volume": 2613508.0}, {"date": "2024-10-17", "close": 0.048, "volume": 641946.0}, {"date": "2024-10-18", "close": 0.048, "volume": 175886.0}, {"date": "2024-10-21", "close": 0.047, "volume": 240442.0}, {"date": "2024-10-22", "close": 0.046, "volume": 699576.0}, {"date": "2024-10-23", "close": 0.044, "volume": 201317.0}, {"date": "2024-10-24", "close": 0.052, "volume": 720639.0}, {"date": "2024-10-25", "close": 0.051, "volume": 740420.0}, {"date": "2024-10-28", "close": 0.052, "volume": 2212670.0}, {"date": "2024-10-29", "close": 0.052, "volume": 357942.0}, {"date": "2024-10-30", "close": 0.048, "volume": 862278.0}, {"date": "2024-10-31", "close": 0.052, "volume": 733116.0}, {"date": "2024-11-01", "close": 0.049, "volume": 490901.0}, {"date": "2024-11-04", "close": 0.048, "volume": 248779.0}, {"date": "2024-11-05", "close": 0.05, "volume": 321359.0}, {"date": "2024-11-06", "close": 0.049, "volume": 837284.0}, {"date": "2024-11-07", "close": 0.048, "volume": 31391.0}, {"date": "2024-11-08", "close": 0.048, "volume": 367145.0}, {"date": "2024-11-11", "close": 0.049, "volume": 4693.0}, {"date": "2024-11-12", "close": 0.048, "volume": 408304.0}, {"date": "2024-11-13", "close": 0.047, "volume": 640942.0}, {"date": "2024-11-14", "close": 0.047, "volume": 42500.0}, {"date": "2024-11-15", "close": 0.046, "volume": 45653.0}, {"date": "2024-11-18", "close": 0.053, "volume": 14860676.0}, {"date": "2024-11-19", "close": 0.048, "volume": 1924792.0}, {"date": "2024-11-20", "close": 0.053, "volume": 502229.0}, {"date": "2024-11-21", "close": 0.052, "volume": 560137.0}, {"date": "2024-11-22", "close": 0.053, "volume": 666792.0}, {"date": "2024-11-25", "close": 0.054, "volume": 1226472.0}, {"date": "2024-11-26", "close": 0.052, "volume": 341956.0}, {"date": "2024-11-27", "close": 0.051, "volume": 312705.0}, {"date": "2024-11-28", "close": 0.052, "volume": 460000.0}, {"date": "2024-11-29", "close": 0.055, "volume": 1584394.0}, {"date": "2024-12-02", "close": 0.054, "volume": 732109.0}, {"date": "2024-12-03", "close": 0.051, "volume": 1026000.0}, {"date": "2024-12-04", "close": 0.05, "volume": 4574116.0}, {"date": "2024-12-05", "close": 0.05, "volume": 849992.0}, {"date": "2024-12-06", "close": 0.05, "volume": 1247662.0}, {"date": "2024-12-13", "close": 0.042, "volume": 4897423.0}, {"date": "2024-12-16", "close": 0.041, "volume": 1422556.0}, {"date": "2024-12-17", "close": 0.042, "volume": 1142208.0}, {"date": "2024-12-18", "close": 0.047, "volume": 4117935.0}, {"date": "2024-12-19", "close": 0.042, "volume": 693533.0}, {"date": "2024-12-20", "close": 0.04, "volume": 3662848.0}, {"date": "2024-12-23", "close": 0.04, "volume": 2139373.0}, {"date": "2024-12-24", "close": 0.041, "volume": 574390.0}, {"date": "2024-12-27", "close": 0.041, "volume": 3676131.0}, {"date": "2024-12-30", "close": 0.04, "volume": 119973.0}, {"date": "2024-12-31", "close": 0.042, "volume": 2520111.0}, {"date": "2025-01-02", "close": 0.04, "volume": 1256504.0}, {"date": "2025-01-03", "close": 0.039, "volume": 2721597.0}, {"date": "2025-01-06", "close": 0.039, "volume": 21611.0}, {"date": "2025-01-08", "close": 0.039, "volume": 121712.0}, {"date": "2025-01-09", "close": 0.04, "volume": 1379311.0}, {"date": "2025-01-10", "close": 0.039, "volume": 389655.0}, {"date": "2025-01-13", "close": 0.039, "volume": 265899.0}, {"date": "2025-01-14", "close": 0.039, "volume": 543500.0}, {"date": "2025-01-15", "close": 0.039, "volume": 379180.0}, {"date": "2025-01-16", "close": 0.039, "volume": 1201770.0}, {"date": "2025-01-17", "close": 0.039, "volume": 141492.0}, {"date": "2025-01-20", "close": 0.038, "volume": 2346344.0}, {"date": "2025-01-21", "close": 0.039, "volume": 1459880.0}, {"date": "2025-01-22", "close": 0.038, "volume": 772030.0}, {"date": "2025-01-23", "close": 0.031, "volume": 16005290.0}, {"date": "2025-01-24", "close": 0.033, "volume": 1011265.0}, {"date": "2025-01-28", "close": 0.031, "volume": 2533017.0}, {"date": "2025-01-29", "close": 0.03, "volume": 846051.0}, {"date": "2025-01-30", "close": 0.031, "volume": 271520.0}, {"date": "2025-01-31", "close": 0.028, "volume": 6675064.0}, {"date": "2025-02-03", "close": 0.026, "volume": 2556409.0}, {"date": "2025-02-04", "close": 0.029, "volume": 2685714.0}, {"date": "2025-02-05", "close": 0.042, "volume": 20676027.0}, {"date": "2025-02-06", "close": 0.033, "volume": 21686995.0}, {"date": "2025-02-07", "close": 0.032, "volume": 6165490.0}, {"date": "2025-02-10", "close": 0.034, "volume": 3637808.0}, {"date": "2025-02-11", "close": 0.037, "volume": 5451335.0}, {"date": "2025-02-12", "close": 0.037, "volume": 2305672.0}, {"date": "2025-02-13", "close": 0.042, "volume": 3050723.0}, {"date": "2025-02-14", "close": 0.044, "volume": 3177847.0}, {"date": "2025-02-17", "close": 0.045, "volume": 3802444.0}, {"date": "2025-02-18", "close": 0.046, "volume": 5240847.0}, {"date": "2025-02-19", "close": 0.05, "volume": 4219374.0}, {"date": "2025-02-20", "close": 0.046, "volume": 3505627.0}, {"date": "2025-02-21", "close": 0.046, "volume": 2438653.0}, {"date": "2025-02-24", "close": 0.046, "volume": 223030.0}, {"date": "2025-02-25", "close": 0.044, "volume": 1732451.0}, {"date": "2025-02-26", "close": 0.043, "volume": 2642202.0}, {"date": "2025-02-27", "close": 0.044, "volume": 355829.0}, {"date": "2025-02-28", "close": 0.044, "volume": 2986213.0}, {"date": "2025-03-03", "close": 0.045, "volume": 34914.0}, {"date": "2025-03-04", "close": 0.046, "volume": 2643570.0}, {"date": "2025-03-05", "close": 0.045, "volume": 245710.0}, {"date": "2025-03-06", "close": 0.0465, "volume": 291916.0}, {"date": "2025-03-07", "close": 0.046, "volume": 987006.0}, {"date": "2025-03-10", "close": 0.045, "volume": 266240.0}, {"date": "2025-03-11", "close": 0.043, "volume": 610120.0}, {"date": "2025-03-12", "close": 0.043, "volume": 779888.0}, {"date": "2025-03-13", "close": 0.044, "volume": 383221.0}, {"date": "2025-03-14", "close": 0.043, "volume": 1020785.0}, {"date": "2025-03-17", "close": 0.043, "volume": 1377279.0}, {"date": "2025-03-18", "close": 0.042, "volume": 186000.0}, {"date": "2025-03-19", "close": 0.043, "volume": 2314587.0}, {"date": "2025-03-20", "close": 0.045, "volume": 2432278.0}, {"date": "2025-03-21", "close": 0.044, "volume": 347360.0}, {"date": "2025-03-24", "close": 0.0465, "volume": 2007829.0}, {"date": "2025-03-25", "close": 0.046, "volume": 404575.0}, {"date": "2025-03-26", "close": 0.045, "volume": 2355156.0}, {"date": "2025-03-27", "close": 0.045, "volume": 107761.0}, {"date": "2025-03-28", "close": 0.046, "volume": 866868.0}, {"date": "2025-03-31", "close": 0.044, "volume": 592228.0}, {"date": "2025-04-01", "close": 0.044, "volume": 180000.0}, {"date": "2025-04-02", "close": 0.041, "volume": 1803553.0}, {"date": "2025-04-03", "close": 0.041, "volume": 1972775.0}, {"date": "2025-04-04", "close": 0.042, "volume": 3183203.0}, {"date": "2025-04-07", "close": 0.04, "volume": 1121179.0}, {"date": "2025-04-08", "close": 0.042, "volume": 474898.0}, {"date": "2025-04-09", "close": 0.043, "volume": 747478.0}, {"date": "2025-04-10", "close": 0.042, "volume": 517481.0}, {"date": "2025-04-11", "close": 0.042, "volume": 2205347.0}, {"date": "2025-04-14", "close": 0.042, "volume": 865199.0}, {"date": "2025-04-15", "close": 0.043, "volume": 1383230.0}, {"date": "2025-04-16", "close": 0.0435, "volume": 725565.0}, {"date": "2025-04-17", "close": 0.044, "volume": 572199.0}, {"date": "2025-04-22", "close": 0.042, "volume": 643128.0}, {"date": "2025-04-23", "close": 0.043, "volume": 1492526.0}, {"date": "2025-04-24", "close": 0.043, "volume": 69015.0}, {"date": "2025-04-28", "close": 0.044, "volume": 660098.0}, {"date": "2025-04-29", "close": 0.045, "volume": 1001739.0}, {"date": "2025-04-30", "close": 0.045, "volume": 1032458.0}, {"date": "2025-05-01", "close": 0.045, "volume": 686135.0}, {"date": "2025-05-02", "close": 0.043, "volume": 72261.0}, {"date": "2025-05-05", "close": 0.044, "volume": 175354.0}, {"date": "2025-05-06", "close": 0.045, "volume": 385487.0}, {"date": "2025-05-07", "close": 0.044, "volume": 931105.0}, {"date": "2025-05-08", "close": 0.044, "volume": 693371.0}, {"date": "2025-05-09", "close": 0.0435, "volume": 110000.0}, {"date": "2025-05-12", "close": 0.039, "volume": 2943049.0}, {"date": "2025-05-13", "close": 0.039, "volume": 532660.0}, {"date": "2025-05-14", "close": 0.038, "volume": 1870879.0}, {"date": "2025-05-15", "close": 0.043, "volume": 1807866.0}, {"date": "2025-05-16", "close": 0.049, "volume": 5348780.0}, {"date": "2025-05-22", "close": 0.039, "volume": 1808435.0}, {"date": "2025-05-23", "close": 0.036, "volume": 2207845.0}, {"date": "2025-05-26", "close": 0.036, "volume": 4555935.0}, {"date": "2025-05-27", "close": 0.034, "volume": 5324236.0}, {"date": "2025-05-28", "close": 0.034, "volume": 5027845.0}, {"date": "2025-05-29", "close": 0.035, "volume": 2214016.0}, {"date": "2025-05-30", "close": 0.036, "volume": 3376990.0}, {"date": "2025-06-02", "close": 0.036, "volume": 3945884.0}, {"date": "2025-06-03", "close": 0.038, "volume": 2803176.0}, {"date": "2025-06-04", "close": 0.035, "volume": 5483504.0}, {"date": "2025-06-05", "close": 0.037, "volume": 121478.0}, {"date": "2025-06-06", "close": 0.039, "volume": 3725738.0}, {"date": "2025-06-10", "close": 0.038, "volume": 1241083.0}, {"date": "2025-06-11", "close": 0.036, "volume": 965368.0}, {"date": "2025-06-12", "close": 0.035, "volume": 2191965.0}, {"date": "2025-06-13", "close": 0.035, "volume": 1945649.0}, {"date": "2025-06-16", "close": 0.036, "volume": 866382.0}, {"date": "2025-06-17", "close": 0.034, "volume": 3378076.0}, {"date": "2025-06-18", "close": 0.033, "volume": 2007733.0}, {"date": "2025-06-19", "close": 0.034, "volume": 1224109.0}, {"date": "2025-06-20", "close": 0.035, "volume": 393655.0}, {"date": "2025-06-23", "close": 0.034, "volume": 1995251.0}, {"date": "2025-06-24", "close": 0.035, "volume": 1051898.0}, {"date": "2025-06-25", "close": 0.035, "volume": 1791635.0}, {"date": "2025-06-26", "close": 0.037, "volume": 8829921.0}, {"date": "2025-06-27", "close": 0.041, "volume": 7833934.0}, {"date": "2025-06-30", "close": 0.041, "volume": 4735324.0}, {"date": "2025-07-01", "close": 0.049, "volume": 9531935.0}, {"date": "2025-07-02", "close": 0.046, "volume": 3631519.0}, {"date": "2025-07-03", "close": 0.045, "volume": 1799074.0}, {"date": "2025-07-04", "close": 0.044, "volume": 2712325.0}, {"date": "2025-07-07", "close": 0.04, "volume": 5259052.0}, {"date": "2025-07-08", "close": 0.04, "volume": 2625347.0}, {"date": "2025-07-09", "close": 0.038, "volume": 1751301.0}, {"date": "2025-07-10", "close": 0.0375, "volume": 3609902.0}, {"date": "2025-07-11", "close": 0.037, "volume": 10352205.0}, {"date": "2025-07-14", "close": 0.036, "volume": 10691110.0}, {"date": "2025-07-15", "close": 0.036, "volume": 7604512.0}, {"date": "2025-07-16", "close": 0.037, "volume": 3571980.0}, {"date": "2025-07-17", "close": 0.037, "volume": 4708554.0}, {"date": "2025-07-18", "close": 0.038, "volume": 4080802.0}, {"date": "2025-07-21", "close": 0.038, "volume": 3536324.0}, {"date": "2025-07-22", "close": 0.035, "volume": 11260453.0}, {"date": "2025-07-23", "close": 0.036, "volume": 1191031.0}, {"date": "2025-07-24", "close": 0.037, "volume": 7426059.0}, {"date": "2025-07-25", "close": 0.038, "volume": 1635768.0}, {"date": "2025-07-28", "close": 0.036, "volume": 2098303.0}, {"date": "2025-07-29", "close": 0.035, "volume": 3081499.0}, {"date": "2025-07-30", "close": 0.0355, "volume": 3147593.0}, {"date": "2025-07-31", "close": 0.033, "volume": 4779812.0}, {"date": "2025-08-01", "close": 0.036, "volume": 2928068.0}, {"date": "2025-08-04", "close": 0.036, "volume": 347392.0}, {"date": "2025-08-05", "close": 0.034, "volume": 1926848.0}, {"date": "2025-08-06", "close": 0.034, "volume": 674435.0}, {"date": "2025-08-07", "close": 0.035, "volume": 2476373.0}, {"date": "2025-08-08", "close": 0.035, "volume": 3227815.0}, {"date": "2025-08-11", "close": 0.034, "volume": 1146343.0}, {"date": "2025-08-12", "close": 0.032, "volume": 5168994.0}, {"date": "2025-08-13", "close": 0.033, "volume": 3130580.0}, {"date": "2025-08-14", "close": 0.033, "volume": 4186704.0}, {"date": "2025-08-15", "close": 0.036, "volume": 8295832.0}, {"date": "2025-08-18", "close": 0.036, "volume": 1291991.0}, {"date": "2025-08-19", "close": 0.035, "volume": 5088077.0}, {"date": "2025-08-20", "close": 0.035, "volume": 283328.0}, {"date": "2025-08-21", "close": 0.036, "volume": 5047798.0}, {"date": "2025-08-22", "close": 0.037, "volume": 3293421.0}, {"date": "2025-08-25", "close": 0.039, "volume": 3700879.0}, {"date": "2025-08-26", "close": 0.037, "volume": 2042334.0}, {"date": "2025-08-27", "close": 0.037, "volume": 3220910.0}, {"date": "2025-08-28", "close": 0.041, "volume": 6005149.0}, {"date": "2025-08-29", "close": 0.041, "volume": 3350194.0}, {"date": "2025-09-03", "close": 0.035, "volume": 18315619.0}, {"date": "2025-09-04", "close": 0.035, "volume": 11459572.0}, {"date": "2025-09-05", "close": 0.035, "volume": 22912122.0}, {"date": "2025-09-08", "close": 0.036, "volume": 11235042.0}, {"date": "2025-09-09", "close": 0.033, "volume": 18925619.0}, {"date": "2025-09-10", "close": 0.03, "volume": 37337609.0}, {"date": "2025-09-11", "close": 0.032, "volume": 10541321.0}, {"date": "2025-09-12", "close": 0.032, "volume": 5776403.0}, {"date": "2025-09-15", "close": 0.031, "volume": 2114139.0}, {"date": "2025-09-16", "close": 0.03, "volume": 11079947.0}, {"date": "2025-09-17", "close": 0.03, "volume": 3197962.0}, {"date": "2025-09-18", "close": 0.03, "volume": 4565009.0}, {"date": "2025-09-19", "close": 0.028, "volume": 21577543.0}, {"date": "2025-09-22", "close": 0.031, "volume": 11705597.0}, {"date": "2025-09-23", "close": 0.03, "volume": 2853879.0}, {"date": "2025-09-24", "close": 0.031, "volume": 4988403.0}, {"date": "2025-09-25", "close": 0.031, "volume": 9366207.0}, {"date": "2025-09-26", "close": 0.029, "volume": 24353569.0}, {"date": "2025-09-29", "close": 0.029, "volume": 11768203.0}, {"date": "2025-09-30", "close": 0.03, "volume": 8804814.0}, {"date": "2025-10-01", "close": 0.031, "volume": 2697323.0}, {"date": "2025-10-02", "close": 0.029, "volume": 12079970.0}, {"date": "2025-10-03", "close": 0.03, "volume": 1961152.0}, {"date": "2025-10-06", "close": 0.03, "volume": 4647191.0}, {"date": "2025-10-07", "close": 0.033, "volume": 21229465.0}, {"date": "2025-10-08", "close": 0.037, "volume": 28958246.0}, {"date": "2025-10-09", "close": 0.041, "volume": 36634427.0}, {"date": "2025-10-10", "close": 0.041, "volume": 18738352.0}, {"date": "2025-10-13", "close": 0.042, "volume": 51984288.0}, {"date": "2025-10-14", "close": 0.047, "volume": 52498713.0}, {"date": "2025-10-15", "close": 0.047, "volume": 38115531.0}, {"date": "2025-10-16", "close": 0.049, "volume": 33369663.0}, {"date": "2025-10-17", "close": 0.047, "volume": 22673950.0}, {"date": "2025-10-20", "close": 0.045, "volume": 12358569.0}, {"date": "2025-10-21", "close": 0.046, "volume": 41124502.0}, {"date": "2025-10-22", "close": 0.043, "volume": 36535534.0}, {"date": "2025-10-23", "close": 0.046, "volume": 18614753.0}, {"date": "2025-10-24", "close": 0.05, "volume": 23761320.0}, {"date": "2025-10-27", "close": 0.046, "volume": 15904004.0}, {"date": "2025-10-28", "close": 0.043, "volume": 17380197.0}, {"date": "2025-10-29", "close": 0.047, "volume": 4733698.0}, {"date": "2025-10-30", "close": 0.048, "volume": 8069203.0}, {"date": "2025-10-31", "close": 0.04, "volume": 46171128.0}, {"date": "2025-11-03", "close": 0.04, "volume": 16106127.0}, {"date": "2025-11-04", "close": 0.041, "volume": 17415506.0}, {"date": "2025-11-05", "close": 0.038, "volume": 10139656.0}, {"date": "2025-11-06", "close": 0.044, "volume": 21913025.0}, {"date": "2025-11-07", "close": 0.042, "volume": 8017231.0}, {"date": "2025-11-10", "close": 0.046, "volume": 7891375.0}, {"date": "2025-11-11", "close": 0.046, "volume": 3689187.0}, {"date": "2025-11-12", "close": 0.049, "volume": 10855393.0}, {"date": "2025-11-13", "close": 0.051, "volume": 18620584.0}, {"date": "2025-11-14", "close": 0.052, "volume": 16523097.0}, {"date": "2025-11-17", "close": 0.052, "volume": 8033008.0}, {"date": "2025-11-18", "close": 0.049, "volume": 12209646.0}, {"date": "2025-11-19", "close": 0.05, "volume": 11161895.0}, {"date": "2025-11-20", "close": 0.05, "volume": 19056761.0}, {"date": "2025-11-21", "close": 0.046, "volume": 13267800.0}, {"date": "2025-11-24", "close": 0.046, "volume": 14044633.0}, {"date": "2025-11-25", "close": 0.048, "volume": 6302828.0}, {"date": "2025-11-26", "close": 0.052, "volume": 14499496.0}, {"date": "2025-11-27", "close": 0.06, "volume": 55877234.0}, {"date": "2025-11-28", "close": 0.064, "volume": 23410639.0}, {"date": "2025-12-01", "close": 0.059, "volume": 20480399.0}, {"date": "2025-12-02", "close": 0.065, "volume": 10421441.0}, {"date": "2025-12-05", "close": 0.062, "volume": 71253734.0}, {"date": "2025-12-08", "close": 0.061, "volume": 20197289.0}, {"date": "2025-12-09", "close": 0.063, "volume": 15920486.0}, {"date": "2025-12-10", "close": 0.066, "volume": 30206636.0}, {"date": "2025-12-11", "close": 0.061, "volume": 20726035.0}, {"date": "2025-12-12", "close": 0.067, "volume": 21970902.0}, {"date": "2025-12-15", "close": 0.065, "volume": 46794410.0}, {"date": "2025-12-16", "close": 0.065, "volume": 22178995.0}, {"date": "2025-12-17", "close": 0.071, "volume": 37760729.0}, {"date": "2025-12-18", "close": 0.071, "volume": 27216827.0}, {"date": "2025-12-19", "close": 0.077, "volume": 44952075.0}, {"date": "2025-12-22", "close": 0.085, "volume": 53150060.0}, {"date": "2025-12-23", "close": 0.079, "volume": 62208313.0}, {"date": "2025-12-24", "close": 0.081, "volume": 20291288.0}, {"date": "2025-12-29", "close": 0.081, "volume": 23773546.0}, {"date": "2025-12-30", "close": 0.083, "volume": 20871418.0}, {"date": "2025-12-31", "close": 0.083, "volume": 19361576.0}, {"date": "2026-01-02", "close": 0.083, "volume": 12243549.0}, {"date": "2026-01-05", "close": 0.086, "volume": 30026169.0}, {"date": "2026-01-06", "close": 0.095, "volume": 83201845.0}, {"date": "2026-01-07", "close": 0.1, "volume": 32121686.0}, {"date": "2026-01-08", "close": 0.099, "volume": 34379141.0}, {"date": "2026-01-09", "close": 0.094, "volume": 48297431.0}, {"date": "2026-01-12", "close": 0.11, "volume": 37428683.0}, {"date": "2026-01-13", "close": 0.11, "volume": 24257394.0}, {"date": "2026-01-14", "close": 0.105, "volume": 10268210.0}, {"date": "2026-01-15", "close": 0.11, "volume": 24932733.0}, {"date": "2026-01-16", "close": 0.105, "volume": 15954481.0}, {"date": "2026-01-19", "close": 0.11, "volume": 56538702.0}, {"date": "2026-01-20", "close": 0.115, "volume": 36802711.0}, {"date": "2026-01-21", "close": 0.13, "volume": 50714262.0}, {"date": "2026-01-22", "close": 0.145, "volume": 67302602.0}, {"date": "2026-01-23", "close": 0.155, "volume": 86667823.0}, {"date": "2026-01-27", "close": 0.175, "volume": 101732322.0}, {"date": "2026-01-28", "close": 0.19, "volume": 60429268.0}, {"date": "2026-01-29", "close": 0.195, "volume": 72348054.0}, {"date": "2026-01-30", "close": 0.185, "volume": 64023955.0}, {"date": "2026-02-02", "close": 0.17, "volume": 42697212.0}, {"date": "2026-02-03", "close": 0.19, "volume": 40084402.0}, {"date": "2026-02-04", "close": 0.205, "volume": 46924719.0}, {"date": "2026-02-05", "close": 0.185, "volume": 52079093.0}, {"date": "2026-02-06", "close": 0.18, "volume": 42151222.0}, {"date": "2026-02-09", "close": 0.185, "volume": 32763157.0}, {"date": "2026-02-10", "close": 0.21, "volume": 39356720.0}, {"date": "2026-02-11", "close": 0.25, "volume": 79469341.0}, {"date": "2026-02-12", "close": 0.235, "volume": 89525676.0}, {"date": "2026-02-13", "close": 0.205, "volume": 50603454.0}, {"date": "2026-02-16", "close": 0.235, "volume": 53086005.0}, {"date": "2026-02-17", "close": 0.23, "volume": 27757022.0}, {"date": "2026-02-18", "close": 0.235, "volume": 10417269.0}, {"date": "2026-02-19", "close": 0.245, "volume": 20374156.0}, {"date": "2026-02-20", "close": 0.225, "volume": 20469428.0}, {"date": "2026-02-23", "close": 0.22, "volume": 17673632.0}, {"date": "2026-02-24", "close": 0.215, "volume": 16749081.0}, {"date": "2026-02-25", "close": 0.235, "volume": 26957265.0}, {"date": "2026-02-26", "close": 0.24, "volume": 12966576.0}, {"date": "2026-02-27", "close": 0.28, "volume": 71900995.0}, {"date": "2026-03-02", "close": 0.34, "volume": 83269733.0}, {"date": "2026-03-03", "close": 0.325, "volume": 97084174.0}, {"date": "2026-03-04", "close": 0.34, "volume": 52751414.0}, {"date": "2026-03-05", "close": 0.325, "volume": 23904797.0}, {"date": "2026-03-06", "close": 0.345, "volume": 40200056.0}, {"date": "2026-03-09", "close": 0.3, "volume": 89680957.0}, {"date": "2026-03-10", "close": 0.315, "volume": 58700621.0}, {"date": "2026-03-11", "close": 0.35, "volume": 50881846.0}, {"date": "2026-03-12", "close": 0.34, "volume": 42328954.0}, {"date": "2026-03-13", "close": 0.365, "volume": 36950529.0}, {"date": "2026-03-16", "close": 0.36, "volume": 28556876.0}, {"date": "2026-03-17", "close": 0.31, "volume": 65413949.0}, {"date": "2026-03-18", "close": 0.29, "volume": 101213258.0}, {"date": "2026-03-19", "close": 0.265, "volume": 77224748.0}, {"date": "2026-03-20", "close": 0.29, "volume": 46077817.0}, {"date": "2026-03-23", "close": 0.27, "volume": 52992975.0}, {"date": "2026-03-24", "close": 0.29, "volume": 33888837.0}, {"date": "2026-03-25", "close": 0.315, "volume": 35856393.0}, {"date": "2026-03-26", "close": 0.3, "volume": 37710345.0}, {"date": "2026-03-27", "close": 0.315, "volume": 32515580.0}, {"date": "2026-03-30", "close": 0.325, "volume": 39848262.0}, {"date": "2026-03-31", "close": 0.32, "volume": 27302390.0}, {"date": "2026-04-01", "close": 0.305, "volume": 22340063.0}, {"date": "2026-04-02", "close": 0.315, "volume": 21319062.0}, {"date": "2026-04-07", "close": 0.345, "volume": 63597077.0}, {"date": "2026-04-08", "close": 0.345, "volume": 31197823.0}, {"date": "2026-04-09", "close": 0.35, "volume": 32144554.0}, {"date": "2026-04-10", "close": 0.34, "volume": 30352739.0}, {"date": "2026-04-13", "close": 0.32, "volume": 13426760.0}, {"date": "2026-04-14", "close": 0.335, "volume": 32728352.0}, {"date": "2026-04-15", "close": 0.315, "volume": 31515504.0}, {"date": "2026-04-16", "close": 0.31, "volume": 17862876.0}, {"date": "2026-04-17", "close": 0.32, "volume": 23411048.0}, {"date": "2026-04-20", "close": 0.3, "volume": 23013627.0}, {"date": "2026-04-21", "close": 0.3, "volume": 36387503.0}, {"date": "2026-04-22", "close": 0.27, "volume": 39704626.0}, {"date": "2026-04-23", "close": 0.285, "volume": 60964124.0}, {"date": "2026-04-24", "close": 0.275, "volume": 19727200.0}, {"date": "2026-04-27", "close": 0.29, "volume": 29385007.0}, {"date": "2026-04-28", "close": 0.295, "volume": 39027557.0}, {"date": "2026-04-29", "close": 0.305, "volume": 31181632.0}, {"date": "2026-04-30", "close": 0.27, "volume": 45906963.0}, {"date": "2026-05-01", "close": 0.255, "volume": 69951314.0}, {"date": "2026-05-04", "close": 0.275, "volume": 15950373.0}, {"date": "2026-05-05", "close": 0.275, "volume": 15509334.0}, {"date": "2026-05-06", "close": 0.26, "volume": 22662567.0}, {"date": "2026-05-07", "close": 0.26, "volume": 13009498.0}, {"date": "2026-05-08", "close": 0.26, "volume": 22547612.0}, {"date": "2026-05-11", "close": 0.265, "volume": 40647867.0}, {"date": "2026-05-12", "close": 0.265, "volume": 20309097.0}, {"date": "2026-05-13", "close": 0.295, "volume": 55823927.0}, {"date": "2026-05-14", "close": 0.275, "volume": 35321588.0}, {"date": "2026-05-15", "close": 0.245, "volume": 57113461.0}, {"date": "2026-05-18", "close": 0.245, "volume": 25310001.0}, {"date": "2026-05-19", "close": 0.235, "volume": 19237468.0}, {"date": "2026-05-20", "close": 0.235, "volume": 25110808.0}, {"date": "2026-05-21", "close": 0.235, "volume": 17977107.0}, {"date": "2026-05-22", "close": 0.24, "volume": 24076824.0}, {"date": "2026-05-25", "close": 0.245, "volume": 10069399.0}, {"date": "2026-05-26", "close": 0.26, "volume": 17719389.0}, {"date": "2026-05-27", "close": 0.26, "volume": 17638657.0}, {"date": "2026-05-28", "close": 0.24, "volume": 14100851.0}, {"date": "2026-05-29", "close": 0.23, "volume": 123233963.0}, {"date": "2026-06-01", "close": 0.215, "volume": 26734454.0}, {"date": "2026-06-02", "close": 0.215, "volume": 28434735.0}, {"date": "2026-06-03", "close": 0.24, "volume": 20587908.0}, {"date": "2026-06-04", "close": 0.235, "volume": 13889698.0}, {"date": "2026-06-05", "close": 0.23, "volume": 19627173.0}, {"date": "2026-06-09", "close": 0.225, "volume": 30810924.0}, {"date": "2026-06-10", "close": 0.205, "volume": 19161344.0}, {"date": "2026-06-11", "close": 0.215, "volume": 27149554.0}, {"date": "2026-06-12", "close": 0.235, "volume": 17570070.0}, {"date": "2026-06-15", "close": 0.24, "volume": 22580148.0}, {"date": "2026-06-16", "close": 0.24, "volume": 22686073.0}, {"date": "2026-06-17", "close": 0.27, "volume": 34678323.0}, {"date": "2026-06-18", "close": 0.275, "volume": 19608540.0}, {"date": "2026-06-19", "close": 0.27, "volume": 21495792.0}, {"date": "2026-06-22", "close": 0.29, "volume": 26538390.0}, {"date": "2026-06-23", "close": 0.265, "volume": 35311742.0}, {"date": "2026-06-24", "close": 0.27, "volume": 8410827.0}, {"date": "2026-06-25", "close": 0.26, "volume": 21339046.0}, {"date": "2026-06-26", "close": 0.275, "volume": 23256872.0}, {"date": "2026-06-29", "close": 0.28, "volume": 28843761.0}, {"date": "2026-06-30", "close": 0.29, "volume": 30241368.0}, {"date": "2026-07-01", "close": 0.295, "volume": 35993901.0}, {"date": "2026-07-02", "close": 0.305, "volume": 22744031.0}, {"date": "2026-07-03", "close": 0.3, "volume": 15925518.0}, {"date": "2026-07-06", "close": 0.28, "volume": 19094047.0}, {"date": "2026-07-07", "close": 0.285, "volume": 26029409.0}, {"date": "2026-07-08", "close": 0.265, "volume": 13657096.0}, {"date": "2026-07-09", "close": 0.275, "volume": 24506156.0}, {"date": "2026-07-10", "close": 0.275, "volume": 10197230.0}, {"date": "2026-07-13", "close": 0.26, "volume": 20333067.0}, {"date": "2026-07-14", "close": 0.27, "volume": 17352621.0}, {"date": "2026-07-15", "close": 0.265, "volume": 12506812.0}, {"date": "2026-07-16", "close": 0.245, "volume": 18540680.0}, {"date": "2026-07-17", "close": 0.22, "volume": 49563514.0}, {"date": "2026-07-20", "close": 0.295, "volume": 65579654.0}, {"date": "2026-07-21", "close": 0.28, "volume": 51840668.0}, {"date": "2026-07-22", "close": 0.265, "volume": 33306953.0}, {"date": "2026-07-23", "close": 0.27, "volume": 22219730.0}, {"date": "2026-07-24", "close": 0.26, "volume": 20940284.0}, {"date": "2026-07-27", "close": 0.27, "volume": 17802016.0}, {"date": "2026-07-28", "close": 0.255, "volume": 18283193.0}, {"date": "2026-07-29", "close": 0.265, "volume": 43672707.0}, {"date": "2026-07-30", "close": 0.25, "volume": 17448104.0}, {"date": "2026-07-31", "close": 0.255, "volume": 14583149.0}, {"date": "2026-08-03", "close": 0.26, "volume": 16439959.0}, {"date": "2026-08-04", "close": 0.285, "volume": 23668645.0}, {"date": "2026-08-05", "close": 0.335, "volume": 77708784.0}, {"date": "2026-08-06", "close": 0.32, "volume": 51174550.0}, {"date": "2026-08-07", "close": 0.305, "volume": 47239852.0}, {"date": "2026-08-10", "close": 0.305, "volume": 19275215.0}, {"date": "2026-08-11", "close": 0.31, "volume": 24168368.0}, {"date": "2026-08-12", "close": 0.32, "volume": 22434973.0}, {"date": "2026-08-13", "close": 0.3, "volume": 20610139.0}, {"date": "2026-08-14", "close": 0.31, "volume": 28882946.0}, {"date": "2026-08-17", "close": 0.31, "volume": 23348655.0}, {"date": "2026-08-18", "close": 0.315, "volume": 25002392.0}, {"date": "2026-08-19", "close": 0.32, "volume": 19067771.0}, {"date": "2026-08-20", "close": 0.34, "volume": 30445916.0}, {"date": "2026-08-21", "close": 0.365, "volume": 47623539.0}, {"date": "2026-08-24", "close": 0.36, "volume": 20808172.0}, {"date": "2026-08-25", "close": 0.375, "volume": 25153199.0}, {"date": "2026-08-26", "close": 0.39, "volume": 30790418.0}, {"date": "2026-08-27", "close": 0.41, "volume": 39019230.0}, {"date": "2026-08-28", "close": 0.41, "volume": 25576276.0}, {"date": "2026-08-31", "close": 0.425, "volume": 38311318.0}, {"date": "2026-09-01", "close": 0.425, "volume": 27156851.0}, {"date": "2026-09-02", "close": 0.385, "volume": 90263048.0}, {"date": "2026-09-03", "close": 0.355, "volume": 59030024.0}, {"date": "2026-09-04", "close": 0.365, "volume": 34527564.0}, {"date": "2026-09-07", "close": 0.365, "volume": 30513350.0}], "refreshing": true}