{"ticker": "FEX", "overview": {"name": "Fenix Resources Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FEX", "has_prices": true, "as_of": "2026-09-18", "last": 0.25, "prev_close": 0.25, "change": 0.0, "change_pct": 0.0, "session_volume": 150563.0, "vwap_5": 0.25540768109166206, "vwap_20": 0.2661391575731654, "vwap_60": 0.2662328171445007, "vwap_250": 0.3732669286569359, "high_52w": 0.54, "low_52w": 0.25, "avg_volume_20": 1147981.0, "sessions": 400, "market_cap": {"value": 192671208.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03156795", "src": "ASX", "ticker": "FEX", "cik": "", "company": "Fenix Resources Ltd", "company_raw": "Fenix Resources Ltd", "who": "John Welborn", "who_key": "John Welborn", "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": "John Welborn just moved their FEX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156795", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "ASX-03129190", "src": "ASX", "ticker": "FEX", "cik": "", "company": "Fenix Resources Ltd", "company_raw": "Fenix 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": "A whale crosses a substantial-holding line in FEX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129190", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "ASX3Y-03111424-1", "src": "ASX", "ticker": "FEX", "cik": "", "company": "Fenix Resources Ltd", "company_raw": "Fenix Resources Ltd", "who": "John Paul Welborn", "who_key": "John Paul Welborn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: John Paul Welborn and FEX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111424", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159282}, {"id": "ASX3Y-03111424-2", "src": "ASX", "ticker": "FEX", "cik": "", "company": "Fenix Resources Ltd", "company_raw": "Fenix Resources Ltd", "who": "John Paul Welborn", "who_key": "John Paul Welborn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: John Paul Welborn and FEX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111424", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159282}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "John Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/fex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Paul Welborn", "notice_type": "3Y", "direct_shares": 27300000.0, "indirect_shares": 35000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111424-6A1334031", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Garry Plowright", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/fex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jenn Morris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/fex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Gollschewski", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/fex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jenn Morris", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/fex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-22", "source_url": "https://www.marketindex.com.au/asx/fex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Mitchell", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/fex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/fex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-30", "source_url": "https://www.marketindex.com.au/asx/fex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/fex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-17", "source_url": "https://www.marketindex.com.au/asx/fex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Mitchell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/fex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/fex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-14", "source_url": "https://www.marketindex.com.au/asx/fex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/fex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Plowright", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-20", "source_url": "https://www.marketindex.com.au/asx/fex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Mitchell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/fex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/fex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/fex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-05", "source_url": "https://www.marketindex.com.au/asx/fex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Mitchell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-05", "source_url": "https://www.marketindex.com.au/asx/fex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-28", "source_url": "https://www.marketindex.com.au/asx/fex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Garry R Hemming", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-02-20", "source_url": "https://www.marketindex.com.au/asx/fex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K E Judge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-11-13", "source_url": "https://www.marketindex.com.au/asx/fex", "needs_ocr": 0}], "directors": [{"name": "G Plowright", "first_seen": "2025-06-20", "last_seen": "2025-06-20", "status": "current", "notices": 1}, {"name": "J Welborn", "first_seen": "2025-02-26", "last_seen": "2026-03-22", "status": "current", "notices": 10}, {"name": "Michael Gollschewski", "first_seen": "2026-06-22", "last_seen": "2026-06-22", "status": "current", "notices": 1}, {"name": "Jenn Morris", "first_seen": "2026-06-22", "last_seen": "2026-06-26", "status": "current", "notices": 2}, {"name": "Garry Plowright", "first_seen": "2026-06-26", "last_seen": "2026-06-26", "status": "current", "notices": 1}, {"name": "John Welborn", "first_seen": "2023-11-28", "last_seen": "2026-07-15", "status": "current", "notices": 3}, {"name": "John Paul Welborn", "first_seen": "2026-07-15", "last_seen": "2026-07-15", "status": "current", "notices": 1}, {"name": "K.E. Judge", "first_seen": "2008-08-04", "last_seen": "2008-08-04", "status": "past", "notices": 1}, {"name": "G.R. Hemming", "first_seen": "2008-08-04", "last_seen": "2008-08-04", "status": "past", "notices": 1}, {"name": "Gary Robert Hemming", "first_seen": "2008-08-07", "last_seen": "2008-08-07", "status": "past", "notices": 1}, {"name": "George James McMaster", "first_seen": "2008-08-08", "last_seen": "2008-08-08", "status": "past", "notices": 1}, {"name": "G.J. McMaster", "first_seen": "2008-08-04", "last_seen": "2008-08-08", "status": "past", "notices": 2}, {"name": "Amended", "first_seen": "2008-08-19", "last_seen": "2008-08-19", "status": "past", "notices": 1}, {"name": "Kevin Judge", "first_seen": "2008-11-12", "last_seen": "2008-11-12", "status": "past", "notices": 1}, {"name": "George McMaster", "first_seen": "2008-11-12", "last_seen": "2008-11-12", "status": "past", "notices": 1}, {"name": "Garry Robert Hemming", "first_seen": "2008-11-12", "last_seen": "2008-11-12", "status": "past", "notices": 1}, {"name": "K E Judge", "first_seen": "2008-11-13", "last_seen": "2008-11-13", "status": "past", "notices": 1}, {"name": "G J McMaster", "first_seen": "2008-11-13", "last_seen": "2008-11-13", "status": "past", "notices": 1}, {"name": "Garry R Hemming", "first_seen": "2009-02-20", "last_seen": "2009-02-20", "status": "past", "notices": 1}, {"name": "Craig Mitchell", "first_seen": "2024-01-05", "last_seen": "2024-01-05", "status": "past", "notices": 1}, {"name": "C Mitchell", "first_seen": "2025-04-02", "last_seen": "2026-03-19", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153201-6A1351399"}, {"date": "2026-10-25", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - John Welborn", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152736-6A1351199"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Hedge Book Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151993-6A1350830"}, {"date": "2026-10-21", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151476-6A1350584"}, {"date": "2026-10-02", "form": "Notice Of Meeting", "title": "Annual General Meeting Information", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144006-6A1347512"}], "performance": {"ticker": "FEX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2008-08-04", "close": 0.0719048, "volume": 3601985.0}, {"date": "2008-08-05", "close": 0.06830956, "volume": 203324.0}, {"date": "2008-08-07", "close": 0.06111908, "volume": 100132.0}, {"date": "2008-08-08", "close": 0.0719048, "volume": 1278151.0}, {"date": "2008-08-11", "close": 0.0719048, "volume": 257285.0}, {"date": "2008-08-12", "close": 0.05752384, "volume": 139073.0}, {"date": "2008-08-13", "close": 0.05752384, "volume": 278146.0}, {"date": "2008-08-15", "close": 0.06111908, "volume": 69536.0}, {"date": "2008-08-18", "close": 0.06111908, "volume": 111258.0}, {"date": "2008-08-19", "close": 0.06830956, "volume": 27815.0}, {"date": "2008-08-20", "close": 0.06830956, "volume": 278146.0}, {"date": "2008-08-26", "close": 0.06830956, "volume": 7713.0}, {"date": "2008-08-28", "close": 0.06471432, "volume": 104861.0}, {"date": "2008-09-01", "close": 0.06471432, "volume": 48119.0}, {"date": "2008-09-02", "close": 0.06830956, "volume": 43185.0}, {"date": "2008-09-05", "close": 0.06830956, "volume": 107645.0}, {"date": "2008-09-09", "close": 0.05752384, "volume": 139073.0}, {"date": "2008-09-10", "close": 0.0539286, "volume": 171894.0}, {"date": "2008-09-12", "close": 0.0539286, "volume": 440443.0}, {"date": "2008-09-15", "close": 0.05213098, "volume": 388711.0}, {"date": "2008-09-16", "close": 0.05213098, "volume": 25169.0}, {"date": "2008-09-17", "close": 0.04314288, "volume": 222516.0}, {"date": "2008-09-18", "close": 0.0539286, "volume": 572844.0}, {"date": "2008-09-23", "close": 0.0539286, "volume": 51040.0}, {"date": "2008-09-24", "close": 0.05213098, "volume": 527503.0}, {"date": "2008-09-25", "close": 0.06111908, "volume": 778808.0}, {"date": "2008-09-26", "close": 0.0629167, "volume": 166887.0}, {"date": "2008-09-29", "close": 0.07010718, "volume": 611920.0}, {"date": "2008-09-30", "close": 0.06471432, "volume": 194702.0}, {"date": "2008-10-06", "close": 0.122112, "volume": 65514.0}, {"date": "2008-10-07", "close": 0.122112, "volume": 20702.0}, {"date": "2008-10-08", "close": 0.11448, "volume": 39308.0}, {"date": "2008-10-10", "close": 0.110664, "volume": 340671.0}, {"date": "2008-10-15", "close": 0.106848, "volume": 45860.0}, {"date": "2008-10-21", "close": 0.091584, "volume": 53721.0}, {"date": "2008-10-23", "close": 0.072504, "volume": 78616.0}, {"date": "2008-10-24", "close": 0.068688, "volume": 307914.0}, {"date": "2008-10-27", "close": 0.053424, "volume": 144130.0}, {"date": "2008-10-28", "close": 0.053424, "volume": 85168.0}, {"date": "2008-11-07", "close": 0.053424, "volume": 524109.0}, {"date": "2008-11-10", "close": 0.05724, "volume": 45860.0}, {"date": "2008-11-13", "close": 0.049608, "volume": 589623.0}, {"date": "2008-11-14", "close": 0.049608, "volume": 72065.0}, {"date": "2008-11-18", "close": 0.053424, "volume": 108753.0}, {"date": "2008-11-19", "close": 0.053424, "volume": 2621.0}, {"date": "2008-12-03", "close": 0.034344, "volume": 196541.0}, {"date": "2008-12-17", "close": 0.053424, "volume": 131027.0}, {"date": "2008-12-18", "close": 0.053424, "volume": 22275.0}, {"date": "2009-01-15", "close": 0.061056, "volume": 13103.0}, {"date": "2009-01-20", "close": 0.061056, "volume": 131027.0}, {"date": "2009-01-22", "close": 0.07632, "volume": 110063.0}, {"date": "2009-01-23", "close": 0.061056, "volume": 131027.0}, {"date": "2009-02-04", "close": 0.07632, "volume": 602725.0}, {"date": "2009-02-05", "close": 0.07632, "volume": 550314.0}, {"date": "2009-02-06", "close": 0.091584, "volume": 30757.0}, {"date": "2009-02-09", "close": 0.122112, "volume": 157233.0}, {"date": "2009-02-10", "close": 0.11448, "volume": 13103.0}, {"date": "2009-02-13", "close": 0.148824, "volume": 58962.0}, {"date": "2009-02-16", "close": 0.167904, "volume": 53721.0}, {"date": "2009-02-17", "close": 0.15264, "volume": 58962.0}, {"date": "2009-02-18", "close": 0.122112, "volume": 23585.0}, {"date": "2009-02-19", "close": 0.145008, "volume": 362945.0}, {"date": "2009-02-20", "close": 0.145008, "volume": 19654.0}, {"date": "2009-02-23", "close": 0.141192, "volume": 45860.0}, {"date": "2009-02-25", "close": 0.141192, "volume": 19654.0}, {"date": "2009-02-26", "close": 0.129744, "volume": 136268.0}, {"date": "2009-02-27", "close": 0.141192, "volume": 66824.0}, {"date": "2009-03-02", "close": 0.148824, "volume": 26205.0}, {"date": "2009-03-03", "close": 0.15264, "volume": 353774.0}, {"date": "2009-03-04", "close": 0.160272, "volume": 91719.0}, {"date": "2009-03-05", "close": 0.167904, "volume": 78616.0}, {"date": "2009-03-06", "close": 0.160272, "volume": 31447.0}, {"date": "2009-03-10", "close": 0.13356, "volume": 176887.0}, {"date": "2009-03-18", "close": 0.15264, "volume": 52411.0}, {"date": "2009-03-19", "close": 0.15264, "volume": 75341.0}, {"date": "2009-03-20", "close": 0.15264, "volume": 17034.0}, {"date": "2009-03-23", "close": 0.141192, "volume": 69444.0}, {"date": "2009-03-26", "close": 0.145008, "volume": 52411.0}, {"date": "2009-03-30", "close": 0.145008, "volume": 19654.0}, {"date": "2009-04-02", "close": 0.148824, "volume": 62893.0}, {"date": "2009-04-03", "close": 0.145008, "volume": 52411.0}, {"date": "2009-04-08", "close": 0.145008, "volume": 26205.0}, {"date": "2009-04-09", "close": 0.141192, "volume": 116614.0}, {"date": "2009-04-14", "close": 0.145008, "volume": 65514.0}, {"date": "2009-04-16", "close": 0.17172, "volume": 159499.0}, {"date": "2009-04-17", "close": 0.164088, "volume": 412859.0}, {"date": "2009-04-20", "close": 0.206064, "volume": 170335.0}, {"date": "2009-04-21", "close": 0.206064, "volume": 72065.0}, {"date": "2009-04-22", "close": 0.213696, "volume": 403564.0}, {"date": "2009-04-23", "close": 0.183168, "volume": 207023.0}, {"date": "2009-04-27", "close": 0.183168, "volume": 189990.0}, {"date": "2009-04-28", "close": 0.1908, "volume": 65514.0}, {"date": "2009-04-29", "close": 0.1908, "volume": 85823.0}, {"date": "2009-04-30", "close": 0.202248, "volume": 60928.0}, {"date": "2009-05-01", "close": 0.198432, "volume": 29226.0}, {"date": "2009-05-04", "close": 0.198432, "volume": 655.0}, {"date": "2009-05-05", "close": 0.194616, "volume": 4586.0}, {"date": "2009-05-06", "close": 0.183168, "volume": 14290.0}, {"date": "2009-05-07", "close": 0.194616, "volume": 6551.0}, {"date": "2009-05-08", "close": 0.175536, "volume": 2621.0}, {"date": "2009-05-11", "close": 0.194616, "volume": 63272.0}, {"date": "2009-05-12", "close": 0.1908, "volume": 48480.0}, {"date": "2009-05-13", "close": 0.198432, "volume": 257652.0}, {"date": "2009-05-14", "close": 0.194616, "volume": 98270.0}, {"date": "2009-05-18", "close": 0.194616, "volume": 118069.0}, {"date": "2009-05-19", "close": 0.183168, "volume": 58818.0}, {"date": "2009-05-20", "close": 0.183168, "volume": 31447.0}, {"date": "2009-05-21", "close": 0.194616, "volume": 43763.0}, {"date": "2009-05-25", "close": 0.1908, "volume": 134434.0}, {"date": "2009-05-27", "close": 0.206064, "volume": 16903.0}, {"date": "2009-05-29", "close": 0.194616, "volume": 5372.0}, {"date": "2009-06-01", "close": 0.194616, "volume": 10482.0}, {"date": "2009-06-02", "close": 0.198432, "volume": 65514.0}, {"date": "2009-06-03", "close": 0.198432, "volume": 131027.0}, {"date": "2009-06-05", "close": 0.244224, "volume": 419680.0}, {"date": "2009-06-09", "close": 0.278568, "volume": 332875.0}, {"date": "2009-06-10", "close": 0.274752, "volume": 141549.0}, {"date": "2009-06-11", "close": 0.328176, "volume": 311845.0}, {"date": "2009-06-12", "close": 0.358704, "volume": 293757.0}, {"date": "2009-06-15", "close": 0.43884, "volume": 309346.0}, {"date": "2009-06-16", "close": 0.41976, "volume": 439990.0}, {"date": "2009-06-17", "close": 0.41976, "volume": 27516.0}, {"date": "2009-06-18", "close": 0.41976, "volume": 80883.0}, {"date": "2009-06-19", "close": 0.442656, "volume": 167374.0}, {"date": "2009-06-22", "close": 0.480816, "volume": 68488.0}, {"date": "2009-06-23", "close": 0.404496, "volume": 216981.0}, {"date": "2009-06-24", "close": 0.404496, "volume": 6175.0}, {"date": "2009-06-25", "close": 0.3816, "volume": 51756.0}, {"date": "2009-06-29", "close": 0.41976, "volume": 19654.0}, {"date": "2009-06-30", "close": 0.3816, "volume": 39813.0}, {"date": "2009-07-01", "close": 0.404496, "volume": 44549.0}, {"date": "2009-07-03", "close": 0.45792, "volume": 316475.0}, {"date": "2009-07-06", "close": 0.41976, "volume": 239864.0}, {"date": "2009-07-07", "close": 0.393048, "volume": 79315.0}, {"date": "2009-07-09", "close": 0.450288, "volume": 17034.0}, {"date": "2009-07-10", "close": 0.385416, "volume": 98270.0}, {"date": "2009-07-14", "close": 0.412128, "volume": 75618.0}, {"date": "2009-07-15", "close": 0.366336, "volume": 252484.0}, {"date": "2009-07-16", "close": 0.34344, "volume": 100604.0}, {"date": "2009-07-17", "close": 0.36252, "volume": 16993.0}, {"date": "2009-07-20", "close": 0.351072, "volume": 13103.0}, {"date": "2009-07-21", "close": 0.34344, "volume": 92416.0}, {"date": "2009-07-22", "close": 0.34344, "volume": 151769.0}, {"date": "2009-07-23", "close": 0.351072, "volume": 172956.0}, {"date": "2009-07-24", "close": 0.339624, "volume": 93684.0}, {"date": "2009-07-27", "close": 0.34344, "volume": 113732.0}, {"date": "2009-07-28", "close": 0.347256, "volume": 121855.0}, {"date": "2009-07-29", "close": 0.320544, "volume": 304900.0}, {"date": "2009-07-30", "close": 0.312912, "volume": 11592.0}, {"date": "2009-07-31", "close": 0.312912, "volume": 96698.0}, {"date": "2009-08-03", "close": 0.328176, "volume": 50166.0}, {"date": "2009-08-04", "close": 0.316728, "volume": 32452.0}, {"date": "2009-08-05", "close": 0.339624, "volume": 91574.0}, {"date": "2009-08-06", "close": 0.347256, "volume": 64203.0}, {"date": "2009-08-07", "close": 0.3816, "volume": 313548.0}, {"date": "2009-08-10", "close": 0.3816, "volume": 192838.0}, {"date": "2009-08-11", "close": 0.358704, "volume": 101808.0}, {"date": "2009-08-12", "close": 0.36252, "volume": 69180.0}, {"date": "2009-08-13", "close": 0.370152, "volume": 59879.0}, {"date": "2009-08-14", "close": 0.435024, "volume": 166553.0}, {"date": "2009-08-17", "close": 0.431208, "volume": 159177.0}, {"date": "2009-08-18", "close": 0.415944, "volume": 70406.0}, {"date": "2009-08-19", "close": 0.415944, "volume": 13103.0}, {"date": "2009-08-20", "close": 0.393048, "volume": 70929.0}, {"date": "2009-08-21", "close": 0.404496, "volume": 122510.0}, {"date": "2009-08-24", "close": 0.393048, "volume": 122773.0}, {"date": "2009-08-25", "close": 0.389232, "volume": 15658.0}, {"date": "2009-08-26", "close": 0.396864, "volume": 26205.0}, {"date": "2009-08-27", "close": 0.412128, "volume": 67129.0}, {"date": "2009-09-01", "close": 0.377784, "volume": 55031.0}, {"date": "2009-09-02", "close": 0.351072, "volume": 393734.0}, {"date": "2009-09-03", "close": 0.347256, "volume": 465411.0}, {"date": "2009-09-04", "close": 0.335808, "volume": 229300.0}, {"date": "2009-09-07", "close": 0.370152, "volume": 258352.0}, {"date": "2009-09-08", "close": 0.366336, "volume": 112951.0}, {"date": "2009-09-09", "close": 0.41976, "volume": 539300.0}, {"date": "2009-09-10", "close": 0.412128, "volume": 342724.0}, {"date": "2009-09-11", "close": 0.408312, "volume": 102389.0}, {"date": "2009-09-14", "close": 0.404496, "volume": 26205.0}, {"date": "2009-09-15", "close": 0.373968, "volume": 173066.0}, {"date": "2009-09-16", "close": 0.3816, "volume": 329337.0}, {"date": "2009-09-17", "close": 0.427392, "volume": 265417.0}, {"date": "2009-09-18", "close": 0.465552, "volume": 151992.0}, {"date": "2009-09-21", "close": 0.435024, "volume": 139413.0}, {"date": "2009-09-22", "close": 0.41976, "volume": 127877.0}, {"date": "2009-09-23", "close": 0.450288, "volume": 125786.0}, {"date": "2009-09-24", "close": 0.454104, "volume": 161386.0}, {"date": "2009-09-25", "close": 0.503712, "volume": 443684.0}, {"date": "2009-09-28", "close": 0.51516, "volume": 242366.0}, {"date": "2009-09-29", "close": 0.526608, "volume": 579294.0}, {"date": "2009-09-30", "close": 0.51516, "volume": 150635.0}, {"date": "2009-10-01", "close": 0.511344, "volume": 294287.0}, {"date": "2009-10-02", "close": 0.488448, "volume": 251428.0}, {"date": "2009-10-05", "close": 0.53424, "volume": 106394.0}, {"date": "2009-10-06", "close": 0.55332, "volume": 661334.0}, {"date": "2009-10-07", "close": 0.602928, "volume": 383232.0}, {"date": "2009-10-08", "close": 0.545688, "volume": 214119.0}, {"date": "2009-10-09", "close": 0.614376, "volume": 653171.0}, {"date": "2009-10-12", "close": 0.633456, "volume": 1440763.0}, {"date": "2009-10-13", "close": 0.602928, "volume": 450523.0}, {"date": "2009-10-14", "close": 0.656352, "volume": 292627.0}, {"date": "2009-10-15", "close": 0.709776, "volume": 767340.0}, {"date": "2009-10-16", "close": 0.671616, "volume": 149530.0}, {"date": "2009-10-19", "close": 0.625824, "volume": 165362.0}, {"date": "2009-10-20", "close": 0.625824, "volume": 201854.0}, {"date": "2009-10-21", "close": 0.641088, "volume": 326692.0}, {"date": "2009-10-22", "close": 0.663984, "volume": 326916.0}, {"date": "2009-10-23", "close": 0.633456, "volume": 320891.0}, {"date": "2009-10-26", "close": 0.721224, "volume": 612745.0}, {"date": "2009-10-27", "close": 0.7632, "volume": 838322.0}, {"date": "2009-10-28", "close": 0.713592, "volume": 188074.0}, {"date": "2009-10-29", "close": 0.68688, "volume": 250193.0}, {"date": "2009-10-30", "close": 0.717408, "volume": 179391.0}, {"date": "2009-11-02", "close": 0.64872, "volume": 371791.0}, {"date": "2009-11-03", "close": 0.641088, "volume": 66203.0}, {"date": "2009-11-04", "close": 0.656352, "volume": 92738.0}, {"date": "2009-11-05", "close": 0.679248, "volume": 131656.0}, {"date": "2009-11-06", "close": 0.64872, "volume": 135747.0}, {"date": "2009-11-09", "close": 0.602928, "volume": 226572.0}, {"date": "2009-11-10", "close": 0.64872, "volume": 79140.0}, {"date": "2009-11-11", "close": 0.625824, "volume": 211621.0}, {"date": "2009-11-12", "close": 0.595296, "volume": 290325.0}, {"date": "2009-11-13", "close": 0.602928, "volume": 83595.0}, {"date": "2009-11-16", "close": 0.549504, "volume": 488303.0}, {"date": "2009-11-17", "close": 0.595296, "volume": 163679.0}, {"date": "2009-11-18", "close": 0.625824, "volume": 187238.0}, {"date": "2009-11-19", "close": 0.64872, "volume": 840233.0}, {"date": "2009-11-20", "close": 0.641088, "volume": 373964.0}, {"date": "2009-11-23", "close": 0.61056, "volume": 45183.0}, {"date": "2009-11-24", "close": 0.618192, "volume": 175183.0}, {"date": "2009-11-25", "close": 0.583848, "volume": 265592.0}, {"date": "2009-11-26", "close": 0.595296, "volume": 116647.0}, {"date": "2009-11-27", "close": 0.5724, "volume": 61910.0}, {"date": "2009-11-30", "close": 0.5724, "volume": 305117.0}, {"date": "2009-12-01", "close": 0.580032, "volume": 216326.0}, {"date": "2009-12-02", "close": 0.564768, "volume": 161164.0}, {"date": "2009-12-03", "close": 0.557136, "volume": 71868.0}, {"date": "2009-12-04", "close": 0.53424, "volume": 142604.0}, {"date": "2009-12-07", "close": 0.549504, "volume": 56768.0}, {"date": "2009-12-08", "close": 0.541872, "volume": 57639.0}, {"date": "2009-12-09", "close": 0.541872, "volume": 98736.0}, {"date": "2009-12-10", "close": 0.492264, "volume": 122845.0}, {"date": "2009-12-11", "close": 0.541872, "volume": 20362.0}, {"date": "2009-12-14", "close": 0.549504, "volume": 29416.0}, {"date": "2009-12-15", "close": 0.549504, "volume": 31447.0}, {"date": "2009-12-16", "close": 0.545688, "volume": 1048.0}, {"date": "2009-12-17", "close": 0.557136, "volume": 73572.0}, {"date": "2009-12-18", "close": 0.53424, "volume": 44674.0}, {"date": "2009-12-21", "close": 0.518976, "volume": 97235.0}, {"date": "2009-12-22", "close": 0.568584, "volume": 126297.0}, {"date": "2009-12-23", "close": 0.53424, "volume": 76513.0}, {"date": "2009-12-29", "close": 0.541872, "volume": 25046.0}, {"date": "2009-12-30", "close": 0.53424, "volume": 4966.0}, {"date": "2009-12-31", "close": 0.53424, "volume": 13103.0}, {"date": "2010-01-04", "close": 0.53424, "volume": 79154.0}, {"date": "2010-01-05", "close": 0.538056, "volume": 8910.0}, {"date": "2010-01-06", "close": 0.51516, "volume": 60928.0}, {"date": "2010-01-07", "close": 0.526608, "volume": 104494.0}, {"date": "2010-01-08", "close": 0.530424, "volume": 14282.0}, {"date": "2010-01-11", "close": 0.557136, "volume": 100127.0}, {"date": "2010-01-12", "close": 0.549504, "volume": 61583.0}, {"date": "2010-01-13", "close": 0.549504, "volume": 6551.0}, {"date": "2010-01-14", "close": 0.530424, "volume": 52039.0}, {"date": "2010-01-15", "close": 0.518976, "volume": 14675.0}, {"date": "2010-01-18", "close": 0.507528, "volume": 59613.0}, {"date": "2010-01-19", "close": 0.488448, "volume": 20440.0}, {"date": "2010-01-22", "close": 0.473184, "volume": 214710.0}, {"date": "2010-01-25", "close": 0.465552, "volume": 58612.0}, {"date": "2010-01-27", "close": 0.442656, "volume": 91287.0}, {"date": "2010-01-28", "close": 0.450288, "volume": 80569.0}, {"date": "2010-01-29", "close": 0.427392, "volume": 26205.0}, {"date": "2010-02-01", "close": 0.396864, "volume": 26523.0}, {"date": "2010-02-02", "close": 0.3816, "volume": 129325.0}, {"date": "2010-02-03", "close": 0.41976, "volume": 96675.0}, {"date": "2010-02-04", "close": 0.446472, "volume": 117923.0}, {"date": "2010-02-05", "close": 0.41976, "volume": 136727.0}, {"date": "2010-02-08", "close": 0.427392, "volume": 75996.0}, {"date": "2010-02-09", "close": 0.412128, "volume": 52411.0}, {"date": "2010-02-10", "close": 0.412128, "volume": 29481.0}, {"date": "2010-02-11", "close": 0.396864, "volume": 27974.0}, {"date": "2010-02-12", "close": 0.435024, "volume": 28760.0}, {"date": "2010-02-15", "close": 0.431208, "volume": 62225.0}, {"date": "2010-02-16", "close": 0.41976, "volume": 19644.0}, {"date": "2010-02-17", "close": 0.396864, "volume": 27516.0}, {"date": "2010-02-18", "close": 0.385416, "volume": 60928.0}, {"date": "2010-02-19", "close": 0.370152, "volume": 253191.0}, {"date": "2010-02-22", "close": 0.3816, "volume": 56211.0}, {"date": "2010-02-23", "close": 0.3816, "volume": 89012.0}, {"date": "2010-02-24", "close": 0.396864, "volume": 150702.0}, {"date": "2010-02-25", "close": 0.370152, "volume": 35770.0}, {"date": "2010-02-26", "close": 0.412128, "volume": 13627.0}, {"date": "2010-03-01", "close": 0.3816, "volume": 88390.0}, {"date": "2010-03-02", "close": 0.3816, "volume": 13764.0}, {"date": "2010-03-03", "close": 0.358704, "volume": 19917.0}, {"date": "2010-03-04", "close": 0.366336, "volume": 38429.0}, {"date": "2010-03-05", "close": 0.3816, "volume": 125567.0}, {"date": "2010-03-08", "close": 0.412128, "volume": 74227.0}, {"date": "2010-03-09", "close": 0.40068, "volume": 61233.0}, {"date": "2010-03-10", "close": 0.412128, "volume": 40225.0}, {"date": "2010-03-11", "close": 0.41976, "volume": 117395.0}, {"date": "2010-03-12", "close": 0.423576, "volume": 338050.0}, {"date": "2010-03-15", "close": 0.396864, "volume": 106787.0}, {"date": "2010-03-16", "close": 0.396864, "volume": 24895.0}, {"date": "2010-03-17", "close": 0.373968, "volume": 158543.0}, {"date": "2010-03-18", "close": 0.3816, "volume": 16259.0}, {"date": "2010-03-19", "close": 0.408312, "volume": 183438.0}, {"date": "2010-03-22", "close": 0.404496, "volume": 51101.0}, {"date": "2010-03-23", "close": 0.3816, "volume": 185890.0}, {"date": "2010-03-24", "close": 0.389232, "volume": 158797.0}, {"date": "2010-03-25", "close": 0.389232, "volume": 16378.0}, {"date": "2010-03-26", "close": 0.373968, "volume": 47170.0}, {"date": "2010-03-29", "close": 0.3816, "volume": 26205.0}, {"date": "2010-03-30", "close": 0.389232, "volume": 73580.0}, {"date": "2010-03-31", "close": 0.3816, "volume": 131027.0}, {"date": "2010-04-01", "close": 0.3816, "volume": 104822.0}, {"date": "2010-04-06", "close": 0.3816, "volume": 403327.0}, {"date": "2010-04-07", "close": 0.3816, "volume": 33543.0}, {"date": "2010-04-08", "close": 0.373968, "volume": 33012.0}, {"date": "2010-04-09", "close": 0.366336, "volume": 77167.0}, {"date": "2010-04-12", "close": 0.366336, "volume": 243048.0}, {"date": "2010-04-13", "close": 0.3816, "volume": 237683.0}, {"date": "2010-04-14", "close": 0.373968, "volume": 468920.0}, {"date": "2010-04-15", "close": 0.370152, "volume": 195975.0}, {"date": "2010-04-16", "close": 0.3816, "volume": 148830.0}, {"date": "2010-04-19", "close": 0.366336, "volume": 148726.0}, {"date": "2010-04-20", "close": 0.366336, "volume": 105654.0}, {"date": "2010-04-21", "close": 0.377784, "volume": 153082.0}, {"date": "2010-04-22", "close": 0.377784, "volume": 7338.0}, {"date": "2010-04-23", "close": 0.373968, "volume": 130501.0}, {"date": "2010-04-27", "close": 0.377784, "volume": 276736.0}, {"date": "2010-04-28", "close": 0.385416, "volume": 303754.0}, {"date": "2010-04-29", "close": 0.3816, "volume": 588797.0}, {"date": "2010-04-30", "close": 0.385416, "volume": 379059.0}, {"date": "2010-05-03", "close": 0.389232, "volume": 182128.0}, {"date": "2010-05-04", "close": 0.377784, "volume": 492250.0}, {"date": "2010-05-05", "close": 0.36252, "volume": 175757.0}, {"date": "2010-05-06", "close": 0.36252, "volume": 296291.0}, {"date": "2010-05-07", "close": 0.34344, "volume": 127096.0}, {"date": "2010-05-10", "close": 0.32436, "volume": 98270.0}, {"date": "2010-05-11", "close": 0.34344, "volume": 17040.0}, {"date": "2010-05-12", "close": 0.3816, "volume": 259604.0}, {"date": "2010-05-13", "close": 0.373968, "volume": 60073.0}, {"date": "2010-05-14", "close": 0.3816, "volume": 107617.0}, {"date": "2010-05-17", "close": 0.3816, "volume": 265985.0}, {"date": "2010-05-18", "close": 0.358704, "volume": 209644.0}, {"date": "2010-05-19", "close": 0.34344, "volume": 137317.0}, {"date": "2010-05-20", "close": 0.312912, "volume": 62381.0}, {"date": "2010-05-24", "close": 0.328176, "volume": 13103.0}, {"date": "2010-05-25", "close": 0.30528, "volume": 71410.0}, {"date": "2010-05-26", "close": 0.30528, "volume": 43239.0}, {"date": "2010-05-27", "close": 0.30528, "volume": 58525.0}, {"date": "2010-05-28", "close": 0.328176, "volume": 84213.0}, {"date": "2010-05-31", "close": 0.320544, "volume": 35706.0}, {"date": "2010-06-02", "close": 0.366336, "volume": 281272.0}, {"date": "2010-06-03", "close": 0.377784, "volume": 302883.0}, {"date": "2010-06-04", "close": 0.377784, "volume": 39308.0}, {"date": "2010-06-07", "close": 0.373968, "volume": 26205.0}, {"date": "2010-06-09", "close": 0.34344, "volume": 135953.0}, {"date": "2010-06-10", "close": 0.366336, "volume": 73377.0}, {"date": "2010-06-16", "close": 0.351072, "volume": 24823.0}, {"date": "2010-06-17", "close": 0.351072, "volume": 21703.0}, {"date": "2010-06-18", "close": 0.331992, "volume": 32757.0}, {"date": "2010-06-22", "close": 0.328176, "volume": 74679.0}, {"date": "2010-06-23", "close": 0.30528, "volume": 146036.0}, {"date": "2010-06-24", "close": 0.30528, "volume": 17978.0}, {"date": "2010-06-25", "close": 0.301464, "volume": 38686.0}, {"date": "2010-06-28", "close": 0.297648, "volume": 28826.0}, {"date": "2010-06-29", "close": 0.290016, "volume": 31460.0}, {"date": "2010-06-30", "close": 0.270936, "volume": 104809.0}, {"date": "2010-07-12", "close": 0.366336, "volume": 32757.0}, {"date": "2010-07-13", "close": 0.30528, "volume": 171646.0}, {"date": "2010-07-15", "close": 0.30528, "volume": 65514.0}, {"date": "2010-07-16", "close": 0.328176, "volume": 87829.0}, {"date": "2010-07-19", "close": 0.312912, "volume": 41673.0}, {"date": "2010-07-20", "close": 0.290016, "volume": 17034.0}, {"date": "2010-07-21", "close": 0.282384, "volume": 30007.0}, {"date": "2010-07-22", "close": 0.259488, "volume": 22930.0}, {"date": "2010-07-23", "close": 0.26712, "volume": 98400.0}, {"date": "2010-07-26", "close": 0.282384, "volume": 812.0}, {"date": "2010-07-27", "close": 0.236592, "volume": 44549.0}, {"date": "2010-07-28", "close": 0.282384, "volume": 26205.0}, {"date": "2010-07-29", "close": 0.282384, "volume": 29979.0}, {"date": "2010-07-30", "close": 0.259488, "volume": 28826.0}, {"date": "2010-08-02", "close": 0.2862, "volume": 7862.0}, {"date": "2010-08-05", "close": 0.282384, "volume": 65514.0}, {"date": "2010-08-06", "close": 0.290016, "volume": 356800.0}, {"date": "2010-08-10", "close": 0.26712, "volume": 72589.0}, {"date": "2010-08-11", "close": 0.259488, "volume": 4455.0}, {"date": "2010-08-12", "close": 0.282384, "volume": 70231.0}, {"date": "2010-08-13", "close": 0.2862, "volume": 6551.0}, {"date": "2010-08-16", "close": 0.297648, "volume": 65742.0}, {"date": "2010-08-17", "close": 0.290016, "volume": 131879.0}, {"date": "2010-08-18", "close": 0.278568, "volume": 52083.0}, {"date": "2010-08-19", "close": 0.290016, "volume": 61583.0}, {"date": "2010-08-20", "close": 0.259488, "volume": 19654.0}, {"date": "2010-08-23", "close": 0.278568, "volume": 78565.0}, {"date": "2010-08-24", "close": 0.244224, "volume": 228002.0}, {"date": "2010-08-25", "close": 0.22896, "volume": 156406.0}, {"date": "2010-08-30", "close": 0.206064, "volume": 345280.0}, {"date": "2010-08-31", "close": 0.22896, "volume": 47592.0}, {"date": "2010-09-01", "close": 0.22896, "volume": 126703.0}, {"date": "2010-09-02", "close": 0.22896, "volume": 225466.0}, {"date": "2010-09-03", "close": 0.221328, "volume": 7631.0}, {"date": "2010-09-06", "close": 0.213696, "volume": 360996.0}, {"date": "2010-09-07", "close": 0.194616, "volume": 134303.0}, {"date": "2010-09-08", "close": 0.198432, "volume": 62893.0}, {"date": "2010-09-09", "close": 0.206064, "volume": 273192.0}, {"date": "2010-09-10", "close": 0.206064, "volume": 52411.0}, {"date": "2010-09-13", "close": 0.198432, "volume": 81237.0}, {"date": "2010-09-14", "close": 0.206064, "volume": 572504.0}, {"date": "2010-09-15", "close": 0.1908, "volume": 131682.0}, {"date": "2010-09-16", "close": 0.1908, "volume": 602547.0}, {"date": "2010-09-17", "close": 0.1908, "volume": 166692.0}, {"date": "2010-09-21", "close": 0.198432, "volume": 199595.0}, {"date": "2010-09-22", "close": 0.213696, "volume": 122510.0}, {"date": "2010-09-24", "close": 0.213696, "volume": 243711.0}, {"date": "2010-09-27", "close": 0.175536, "volume": 375823.0}, {"date": "2010-09-28", "close": 0.194616, "volume": 140073.0}, {"date": "2010-09-29", "close": 0.213696, "volume": 97820.0}, {"date": "2010-09-30", "close": 0.198432, "volume": 119764.0}, {"date": "2010-10-01", "close": 0.194616, "volume": 34886.0}, {"date": "2010-10-04", "close": 0.198432, "volume": 15722.0}, {"date": "2010-10-05", "close": 0.198432, "volume": 6551.0}, {"date": "2010-10-06", "close": 0.194616, "volume": 32757.0}, {"date": "2010-10-07", "close": 0.206064, "volume": 366878.0}, {"date": "2010-10-08", "close": 0.236592, "volume": 452814.0}, {"date": "2010-10-11", "close": 0.22896, "volume": 598082.0}, {"date": "2010-10-12", "close": 0.221328, "volume": 453354.0}, {"date": "2010-10-13", "close": 0.24804, "volume": 423873.0}, {"date": "2010-10-14", "close": 0.232776, "volume": 393298.0}, {"date": "2010-10-15", "close": 0.225144, "volume": 70697.0}, {"date": "2010-10-18", "close": 0.198432, "volume": 205535.0}, {"date": "2010-10-19", "close": 0.206064, "volume": 125988.0}, {"date": "2010-10-20", "close": 0.206064, "volume": 147406.0}, {"date": "2010-10-21", "close": 0.198432, "volume": 41601.0}, {"date": "2010-10-22", "close": 0.194616, "volume": 94093.0}, {"date": "2010-10-25", "close": 0.202248, "volume": 100236.0}, {"date": "2010-10-26", "close": 0.1908, "volume": 255503.0}, {"date": "2010-10-27", "close": 0.194616, "volume": 277520.0}, {"date": "2010-10-28", "close": 0.183168, "volume": 889193.0}, {"date": "2010-10-29", "close": 0.202248, "volume": 232142.0}, {"date": "2010-11-01", "close": 0.198432, "volume": 165717.0}, {"date": "2010-11-02", "close": 0.198432, "volume": 117138.0}, {"date": "2010-11-03", "close": 0.1908, "volume": 43475.0}, {"date": "2010-11-04", "close": 0.1908, "volume": 37472.0}, {"date": "2010-11-05", "close": 0.198432, "volume": 49886.0}, {"date": "2010-11-08", "close": 0.20988, "volume": 595858.0}, {"date": "2010-11-09", "close": 0.206064, "volume": 206368.0}, {"date": "2010-11-10", "close": 0.183168, "volume": 854553.0}, {"date": "2010-11-11", "close": 0.183168, "volume": 95388.0}, {"date": "2010-11-12", "close": 0.186984, "volume": 123559.0}, {"date": "2010-11-15", "close": 0.1908, "volume": 307914.0}, {"date": "2010-11-16", "close": 0.206064, "volume": 252944.0}, {"date": "2010-11-17", "close": 0.194616, "volume": 167740.0}, {"date": "2010-11-18", "close": 0.206064, "volume": 18016.0}, {"date": "2010-11-19", "close": 0.198432, "volume": 75810.0}, {"date": "2010-11-22", "close": 0.217512, "volume": 159198.0}, {"date": "2010-11-23", "close": 0.259488, "volume": 1366783.0}, {"date": "2010-11-24", "close": 0.251856, "volume": 734945.0}, {"date": "2010-11-25", "close": 0.251856, "volume": 558234.0}, {"date": "2010-11-29", "close": 0.251856, "volume": 365376.0}, {"date": "2010-11-30", "close": 0.22896, "volume": 137579.0}, {"date": "2010-12-01", "close": 0.240408, "volume": 423381.0}, {"date": "2010-12-02", "close": 0.236592, "volume": 269706.0}, {"date": "2010-12-03", "close": 0.24804, "volume": 112742.0}, {"date": "2010-12-06", "close": 0.244224, "volume": 363273.0}, {"date": "2010-12-07", "close": 0.236592, "volume": 306663.0}, {"date": "2010-12-08", "close": 0.22896, "volume": 78616.0}, {"date": "2010-12-09", "close": 0.221328, "volume": 140162.0}, {"date": "2010-12-10", "close": 0.236592, "volume": 122268.0}, {"date": "2010-12-13", "close": 0.232776, "volume": 120759.0}, {"date": "2010-12-14", "close": 0.232776, "volume": 49967.0}, {"date": "2010-12-15", "close": 0.225144, "volume": 69703.0}, {"date": "2010-12-16", "close": 0.213696, "volume": 183438.0}, {"date": "2010-12-17", "close": 0.198432, "volume": 106892.0}, {"date": "2010-12-20", "close": 0.206064, "volume": 39308.0}, {"date": "2010-12-21", "close": 0.206064, "volume": 66015.0}, {"date": "2010-12-22", "close": 0.202248, "volume": 107432.0}, {"date": "2010-12-23", "close": 0.198432, "volume": 582927.0}, {"date": "2010-12-29", "close": 0.202248, "volume": 8517.0}, {"date": "2010-12-30", "close": 0.202248, "volume": 39308.0}, {"date": "2011-01-04", "close": 0.20988, "volume": 111583.0}, {"date": "2011-01-05", "close": 0.20988, "volume": 2490.0}, {"date": "2011-01-06", "close": 0.20988, "volume": 131.0}, {"date": "2011-01-07", "close": 0.198432, "volume": 301363.0}, {"date": "2011-01-10", "close": 0.206064, "volume": 42584.0}, {"date": "2011-01-11", "close": 0.22896, "volume": 341038.0}, {"date": "2011-01-12", "close": 0.22896, "volume": 241090.0}, {"date": "2011-01-14", "close": 0.22896, "volume": 49463.0}, {"date": "2011-01-17", "close": 0.225144, "volume": 179245.0}, {"date": "2011-01-18", "close": 0.221328, "volume": 19012.0}, {"date": "2011-01-19", "close": 0.213696, "volume": 50994.0}, {"date": "2011-01-20", "close": 0.217512, "volume": 110050.0}, {"date": "2011-01-24", "close": 0.20988, "volume": 69444.0}, {"date": "2011-01-25", "close": 0.206064, "volume": 98736.0}, {"date": "2011-01-27", "close": 0.198432, "volume": 137579.0}, {"date": "2011-01-28", "close": 0.198432, "volume": 111373.0}, {"date": "2011-01-31", "close": 0.198432, "volume": 146724.0}, {"date": "2011-02-01", "close": 0.183168, "volume": 171411.0}, {"date": "2011-02-02", "close": 0.1908, "volume": 635794.0}, {"date": "2011-02-03", "close": 0.1908, "volume": 137579.0}, {"date": "2011-02-04", "close": 0.1908, "volume": 151102.0}, {"date": "2011-02-07", "close": 0.194616, "volume": 20557.0}, {"date": "2011-02-08", "close": 0.1908, "volume": 65514.0}, {"date": "2011-02-09", "close": 0.183168, "volume": 219966.0}, {"date": "2011-02-10", "close": 0.1908, "volume": 281213.0}, {"date": "2011-02-11", "close": 0.1908, "volume": 144130.0}, {"date": "2011-02-14", "close": 0.186984, "volume": 17034.0}, {"date": "2011-02-15", "close": 0.179352, "volume": 220126.0}, {"date": "2011-02-16", "close": 0.175536, "volume": 112814.0}, {"date": "2011-02-17", "close": 0.175536, "volume": 462657.0}, {"date": "2011-02-18", "close": 0.167904, "volume": 142296.0}, {"date": "2011-02-21", "close": 0.183168, "volume": 101939.0}, {"date": "2011-02-22", "close": 0.1908, "volume": 65514.0}, {"date": "2011-02-23", "close": 0.164088, "volume": 519748.0}, {"date": "2011-02-24", "close": 0.164088, "volume": 72209.0}, {"date": "2011-02-25", "close": 0.167904, "volume": 40436.0}, {"date": "2011-02-28", "close": 0.167904, "volume": 55687.0}, {"date": "2011-03-01", "close": 0.164088, "volume": 85350.0}, {"date": "2011-03-02", "close": 0.160272, "volume": 86236.0}, {"date": "2011-03-03", "close": 0.156456, "volume": 165749.0}, {"date": "2011-03-04", "close": 0.148824, "volume": 72065.0}, {"date": "2011-03-07", "close": 0.160272, "volume": 5241.0}, {"date": "2011-03-08", "close": 0.160272, "volume": 14413.0}, {"date": "2011-03-09", "close": 0.148824, "volume": 13884.0}, {"date": "2011-03-10", "close": 0.15264, "volume": 91064.0}, {"date": "2011-03-11", "close": 0.145008, "volume": 121934.0}, {"date": "2011-03-14", "close": 0.137376, "volume": 130037.0}, {"date": "2011-03-15", "close": 0.13356, "volume": 116614.0}, {"date": "2011-03-16", "close": 0.145008, "volume": 67638.0}, {"date": "2011-03-17", "close": 0.137376, "volume": 34067.0}, {"date": "2011-03-18", "close": 0.145008, "volume": 98270.0}, {"date": "2011-03-21", "close": 0.167904, "volume": 170335.0}, {"date": "2011-03-22", "close": 0.17172, "volume": 396416.0}, {"date": "2011-03-23", "close": 0.15264, "volume": 93990.0}, {"date": "2011-03-24", "close": 0.160272, "volume": 65514.0}, {"date": "2011-03-25", "close": 0.160272, "volume": 50445.0}, {"date": "2011-03-28", "close": 0.167904, "volume": 303983.0}, {"date": "2011-03-29", "close": 0.15264, "volume": 67872.0}, {"date": "2011-03-30", "close": 0.175536, "volume": 542263.0}, {"date": "2011-03-31", "close": 0.167904, "volume": 204607.0}, {"date": "2011-04-01", "close": 0.175536, "volume": 330844.0}, {"date": "2011-04-04", "close": 0.1908, "volume": 1018796.0}, {"date": "2011-04-05", "close": 0.1908, "volume": 174266.0}, {"date": "2011-04-06", "close": 0.179352, "volume": 84511.0}, {"date": "2011-04-07", "close": 0.186984, "volume": 49270.0}, {"date": "2011-04-08", "close": 0.183168, "volume": 9172.0}, {"date": "2011-04-11", "close": 0.175536, "volume": 102201.0}, {"date": "2011-04-12", "close": 0.183168, "volume": 92320.0}, {"date": "2011-04-13", "close": 0.186984, "volume": 94894.0}, {"date": "2011-04-14", "close": 0.179352, "volume": 26205.0}, {"date": "2011-04-15", "close": 0.175536, "volume": 173712.0}, {"date": "2011-04-18", "close": 0.175536, "volume": 54070.0}, {"date": "2011-04-19", "close": 0.160272, "volume": 251572.0}, {"date": "2011-04-21", "close": 0.148824, "volume": 52411.0}, {"date": "2011-04-27", "close": 0.15264, "volume": 144130.0}, {"date": "2011-04-28", "close": 0.141192, "volume": 222746.0}, {"date": "2011-04-29", "close": 0.137376, "volume": 408451.0}, {"date": "2011-05-02", "close": 0.13356, "volume": 22969.0}, {"date": "2011-05-03", "close": 0.129744, "volume": 74287.0}, {"date": "2011-05-04", "close": 0.122112, "volume": 124476.0}, {"date": "2011-05-06", "close": 0.122112, "volume": 36111.0}, {"date": "2011-05-09", "close": 0.11448, "volume": 612180.0}, {"date": "2011-05-11", "close": 0.11448, "volume": 209644.0}, {"date": "2011-05-12", "close": 0.11448, "volume": 26205.0}, {"date": "2011-05-13", "close": 0.13356, "volume": 60881.0}, {"date": "2011-05-16", "close": 0.110664, "volume": 65514.0}, {"date": "2011-05-17", "close": 0.122112, "volume": 1965.0}, {"date": "2011-05-19", "close": 0.11448, "volume": 127096.0}, {"date": "2011-05-20", "close": 0.110664, "volume": 146374.0}, {"date": "2011-05-23", "close": 0.099216, "volume": 291108.0}, {"date": "2011-05-24", "close": 0.0954, "volume": 242400.0}, {"date": "2011-05-25", "close": 0.099216, "volume": 56979.0}, {"date": "2011-05-26", "close": 0.099216, "volume": 17517.0}, {"date": "2011-05-27", "close": 0.091584, "volume": 191110.0}, {"date": "2011-05-30", "close": 0.083952, "volume": 518869.0}, {"date": "2011-05-31", "close": 0.083952, "volume": 94012.0}, {"date": "2011-06-01", "close": 0.0954, "volume": 131027.0}, {"date": "2011-06-02", "close": 0.091584, "volume": 183766.0}, {"date": "2011-06-03", "close": 0.0954, "volume": 109409.0}, {"date": "2011-06-06", "close": 0.0954, "volume": 27011.0}, {"date": "2011-06-07", "close": 0.091584, "volume": 27516.0}, {"date": "2011-06-08", "close": 0.091584, "volume": 113700.0}, {"date": "2011-06-10", "close": 0.091584, "volume": 208988.0}, {"date": "2011-06-14", "close": 0.091584, "volume": 107115.0}, {"date": "2011-06-15", "close": 0.091584, "volume": 231630.0}, {"date": "2011-06-16", "close": 0.087768, "volume": 205998.0}, {"date": "2011-06-17", "close": 0.083952, "volume": 148061.0}, {"date": "2011-06-20", "close": 0.080136, "volume": 62238.0}, {"date": "2011-06-21", "close": 0.080136, "volume": 213501.0}, {"date": "2011-06-22", "close": 0.080136, "volume": 165094.0}, {"date": "2011-06-23", "close": 0.07632, "volume": 533354.0}, {"date": "2011-06-24", "close": 0.068688, "volume": 698302.0}, {"date": "2011-06-27", "close": 0.0641088, "volume": 269110.0}, {"date": "2011-06-28", "close": 0.068688, "volume": 283407.0}, {"date": "2011-06-29", "close": 0.064872, "volume": 275870.0}, {"date": "2011-06-30", "close": 0.0618192, "volume": 471488.0}, {"date": "2011-07-01", "close": 0.068688, "volume": 114362.0}, {"date": "2011-07-04", "close": 0.072504, "volume": 116469.0}, {"date": "2011-07-05", "close": 0.072504, "volume": 170093.0}, {"date": "2011-07-06", "close": 0.0740304, "volume": 23585.0}, {"date": "2011-07-07", "close": 0.07632, "volume": 340671.0}, {"date": "2011-07-11", "close": 0.072504, "volume": 17516.0}, {"date": "2011-07-12", "close": 0.0709776, "volume": 35115.0}, {"date": "2011-07-13", "close": 0.072504, "volume": 43501.0}, {"date": "2011-07-14", "close": 0.072504, "volume": 284067.0}, {"date": "2011-07-18", "close": 0.072504, "volume": 10482.0}, {"date": "2011-07-19", "close": 0.0732672, "volume": 65514.0}, {"date": "2011-07-21", "close": 0.068688, "volume": 172956.0}, {"date": "2011-07-22", "close": 0.072504, "volume": 91719.0}, {"date": "2011-07-28", "close": 0.0694512, "volume": 13103.0}, {"date": "2011-07-29", "close": 0.0694512, "volume": 282537.0}, {"date": "2011-08-01", "close": 0.0656352, "volume": 49616.0}, {"date": "2011-08-02", "close": 0.068688, "volume": 57577.0}, {"date": "2011-08-03", "close": 0.0656352, "volume": 52411.0}, {"date": "2011-08-04", "close": 0.0656352, "volume": 12010.0}, {"date": "2011-08-05", "close": 0.061056, "volume": 909329.0}, {"date": "2011-08-08", "close": 0.053424, "volume": 162474.0}, {"date": "2011-08-09", "close": 0.045792, "volume": 302214.0}, {"date": "2011-08-10", "close": 0.0564768, "volume": 72065.0}, {"date": "2011-08-11", "close": 0.0595296, "volume": 120545.0}, {"date": "2011-08-12", "close": 0.053424, "volume": 152647.0}, {"date": "2011-08-15", "close": 0.049608, "volume": 156727.0}, {"date": "2011-08-16", "close": 0.049608, "volume": 107442.0}, {"date": "2011-08-17", "close": 0.049608, "volume": 264413.0}, {"date": "2011-08-18", "close": 0.0465552, "volume": 243973.0}, {"date": "2011-08-19", "close": 0.0480816, "volume": 213070.0}, {"date": "2011-08-22", "close": 0.0488448, "volume": 35377.0}, {"date": "2011-08-23", "close": 0.0473184, "volume": 756178.0}, {"date": "2011-08-24", "close": 0.0488448, "volume": 318099.0}, {"date": "2011-08-25", "close": 0.0488448, "volume": 19654.0}, {"date": "2011-08-30", "close": 0.0480816, "volume": 196541.0}, {"date": "2011-08-31", "close": 0.0465552, "volume": 172934.0}, {"date": "2011-09-01", "close": 0.053424, "volume": 23843.0}, {"date": "2011-09-02", "close": 0.0564768, "volume": 39308.0}, {"date": "2011-09-05", "close": 0.0557136, "volume": 10482.0}, {"date": "2011-09-06", "close": 0.061056, "volume": 3206794.0}, {"date": "2011-09-07", "close": 0.0549504, "volume": 552061.0}, {"date": "2011-09-08", "close": 0.053424, "volume": 52411.0}, {"date": "2011-09-09", "close": 0.0511344, "volume": 61976.0}, {"date": "2011-09-12", "close": 0.0465552, "volume": 494648.0}, {"date": "2011-09-13", "close": 0.0465552, "volume": 248952.0}, {"date": "2011-09-14", "close": 0.0465552, "volume": 159853.0}, {"date": "2011-09-15", "close": 0.0297648, "volume": 828747.0}, {"date": "2011-09-16", "close": 0.0396864, "volume": 778302.0}, {"date": "2011-09-19", "close": 0.0366336, "volume": 321017.0}, {"date": "2011-09-21", "close": 0.0396864, "volume": 367002.0}, {"date": "2011-09-22", "close": 0.0435024, "volume": 393082.0}, {"date": "2011-09-23", "close": 0.044, "volume": 89999.0}, {"date": "2011-09-26", "close": 0.046, "volume": 483441.0}, {"date": "2011-09-27", "close": 0.046, "volume": 10000.0}, {"date": "2011-09-28", "close": 0.046, "volume": 129459.0}, {"date": "2011-09-29", "close": 0.044, "volume": 106616.0}, {"date": "2011-09-30", "close": 0.035, "volume": 1797436.0}, {"date": "2011-10-04", "close": 0.035, "volume": 20000.0}, {"date": "2011-10-05", "close": 0.035, "volume": 72010.0}, {"date": "2011-10-06", "close": 0.035, "volume": 175990.0}, {"date": "2011-10-07", "close": 0.032, "volume": 50000.0}, {"date": "2011-10-13", "close": 0.032, "volume": 346000.0}, {"date": "2011-10-14", "close": 0.034, "volume": 210033.0}, {"date": "2011-10-17", "close": 0.031, "volume": 214154.0}, {"date": "2011-10-20", "close": 0.031, "volume": 150000.0}, {"date": "2011-10-24", "close": 0.036, "volume": 208100.0}, {"date": "2011-10-25", "close": 0.034, "volume": 38085.0}, {"date": "2011-10-26", "close": 0.034, "volume": 100000.0}, {"date": "2011-10-27", "close": 0.031, "volume": 40000.0}, {"date": "2011-10-28", "close": 0.031, "volume": 62500.0}, {"date": "2011-10-31", "close": 0.032, "volume": 50000.0}, {"date": "2011-11-01", "close": 0.032, "volume": 94792.0}, {"date": "2011-11-02", "close": 0.031, "volume": 100000.0}, {"date": "2011-11-03", "close": 0.032, "volume": 120708.0}, {"date": "2011-11-07", "close": 0.031, "volume": 201000.0}, {"date": "2011-11-08", "close": 0.031, "volume": 99996.0}, {"date": "2011-11-09", "close": 0.031, "volume": 50000.0}, {"date": "2011-11-11", "close": 0.031, "volume": 100000.0}, {"date": "2011-11-14", "close": 0.032, "volume": 226000.0}, {"date": "2011-11-15", "close": 0.035, "volume": 919373.0}, {"date": "2011-11-17", "close": 0.04, "volume": 413314.0}, {"date": "2011-11-18", "close": 0.045, "volume": 100000.0}, {"date": "2011-11-21", "close": 0.044, "volume": 100000.0}, {"date": "2011-11-22", "close": 0.045, "volume": 70000.0}, {"date": "2011-11-23", "close": 0.045, "volume": 133000.0}, {"date": "2011-11-24", "close": 0.045, "volume": 100000.0}, {"date": "2011-11-25", "close": 0.041, "volume": 301333.0}, {"date": "2011-11-29", "close": 0.04, "volume": 250000.0}, {"date": "2011-11-30", "close": 0.04, "volume": 1679111.0}, {"date": "2011-12-01", "close": 0.044, "volume": 594223.0}, {"date": "2011-12-02", "close": 0.044, "volume": 350404.0}, {"date": "2011-12-05", "close": 0.045, "volume": 150000.0}, {"date": "2011-12-06", "close": 0.04, "volume": 61467.0}, {"date": "2011-12-07", "close": 0.042, "volume": 7000.0}, {"date": "2011-12-08", "close": 0.044, "volume": 854796.0}, {"date": "2011-12-09", "close": 0.044, "volume": 127906.0}, {"date": "2011-12-12", "close": 0.045, "volume": 118000.0}, {"date": "2011-12-13", "close": 0.045, "volume": 20000.0}, {"date": "2011-12-16", "close": 0.048, "volume": 562000.0}, {"date": "2011-12-20", "close": 0.045, "volume": 10417.0}, {"date": "2011-12-21", "close": 0.041, "volume": 479565.0}, {"date": "2011-12-22", "close": 0.041, "volume": 300416.0}, {"date": "2011-12-23", "close": 0.045, "volume": 347251.0}, {"date": "2011-12-28", "close": 0.045, "volume": 33700.0}, {"date": "2011-12-29", "close": 0.045, "volume": 39980.0}, {"date": "2011-12-30", "close": 0.045, "volume": 433333.0}, {"date": "2012-01-04", "close": 0.047, "volume": 93000.0}, {"date": "2012-01-06", "close": 0.047, "volume": 120000.0}, {"date": "2012-01-09", "close": 0.047, "volume": 11000.0}, {"date": "2012-01-11", "close": 0.048, "volume": 200000.0}, {"date": "2012-01-13", "close": 0.045, "volume": 16647.0}, {"date": "2012-01-16", "close": 0.04, "volume": 50000.0}, {"date": "2012-01-17", "close": 0.04, "volume": 20000.0}, {"date": "2012-01-18", "close": 0.038, "volume": 155000.0}, {"date": "2012-01-19", "close": 0.036, "volume": 100000.0}, {"date": "2012-01-23", "close": 0.04, "volume": 330000.0}, {"date": "2012-01-30", "close": 0.043, "volume": 40000.0}, {"date": "2012-02-01", "close": 0.037, "volume": 73000.0}, {"date": "2012-02-03", "close": 0.038, "volume": 44197.0}, {"date": "2012-02-06", "close": 0.038, "volume": 68303.0}, {"date": "2012-02-08", "close": 0.033, "volume": 628010.0}, {"date": "2012-02-13", "close": 0.04, "volume": 560146.0}, {"date": "2012-02-14", "close": 0.039, "volume": 320000.0}, {"date": "2012-02-15", "close": 0.037, "volume": 225000.0}, {"date": "2012-02-16", "close": 0.04, "volume": 700000.0}, {"date": "2012-02-17", "close": 0.039, "volume": 34483.0}, {"date": "2012-02-20", "close": 0.045, "volume": 2762954.0}, {"date": "2012-02-21", "close": 0.05, "volume": 1088980.0}, {"date": "2012-02-22", "close": 0.052, "volume": 1635685.0}, {"date": "2012-02-23", "close": 0.05, "volume": 800000.0}, {"date": "2012-02-24", "close": 0.05, "volume": 581315.0}, {"date": "2012-02-27", "close": 0.05, "volume": 45000.0}, {"date": "2012-02-28", "close": 0.05, "volume": 1950000.0}, {"date": "2012-02-29", "close": 0.057, "volume": 782685.0}, {"date": "2012-03-01", "close": 0.055, "volume": 743985.0}, {"date": "2012-03-02", "close": 0.056, "volume": 891500.0}, {"date": "2012-03-06", "close": 0.06, "volume": 1631123.0}, {"date": "2012-03-07", "close": 0.057, "volume": 808377.0}, {"date": "2012-03-08", "close": 0.052, "volume": 197803.0}, {"date": "2012-03-09", "close": 0.052, "volume": 31707.0}, {"date": "2012-03-12", "close": 0.05, "volume": 100100.0}, {"date": "2012-03-13", "close": 0.045, "volume": 1357465.0}, {"date": "2012-03-15", "close": 0.044, "volume": 523000.0}, {"date": "2012-03-19", "close": 0.043, "volume": 53000.0}, {"date": "2012-03-20", "close": 0.041, "volume": 212400.0}, {"date": "2012-03-22", "close": 0.045, "volume": 1803415.0}, {"date": "2012-03-23", "close": 0.045, "volume": 250000.0}, {"date": "2012-03-27", "close": 0.041, "volume": 255650.0}, {"date": "2012-03-28", "close": 0.041, "volume": 225000.0}, {"date": "2012-03-29", "close": 0.039, "volume": 230000.0}, {"date": "2012-04-03", "close": 0.037, "volume": 821808.0}, {"date": "2012-04-04", "close": 0.032, "volume": 500000.0}, {"date": "2012-04-10", "close": 0.03, "volume": 600000.0}, {"date": "2012-04-12", "close": 0.03, "volume": 180000.0}, {"date": "2012-04-13", "close": 0.033, "volume": 588476.0}, {"date": "2012-04-16", "close": 0.033, "volume": 100000.0}, {"date": "2012-04-18", "close": 0.035, "volume": 24000.0}, {"date": "2012-04-20", "close": 0.035, "volume": 7961.0}, {"date": "2012-04-23", "close": 0.03, "volume": 232959.0}, {"date": "2012-04-24", "close": 0.03, "volume": 333300.0}, {"date": "2012-04-26", "close": 0.03, "volume": 182700.0}, {"date": "2012-04-27", "close": 0.03, "volume": 270000.0}, {"date": "2012-05-01", "close": 0.035, "volume": 466990.0}, {"date": "2012-05-02", "close": 0.032, "volume": 155001.0}, {"date": "2012-05-03", "close": 0.035, "volume": 110714.0}, {"date": "2012-05-07", "close": 0.031, "volume": 213110.0}, {"date": "2012-05-08", "close": 0.03, "volume": 150000.0}, {"date": "2012-05-09", "close": 0.029, "volume": 247286.0}, {"date": "2012-05-14", "close": 0.029, "volume": 168890.0}, {"date": "2012-05-15", "close": 0.029, "volume": 108948.0}, {"date": "2012-05-16", "close": 0.027, "volume": 683845.0}, {"date": "2012-05-18", "close": 0.028, "volume": 85000.0}, {"date": "2012-05-21", "close": 0.027, "volume": 2000.0}, {"date": "2012-05-22", "close": 0.027, "volume": 161397.0}, {"date": "2012-05-24", "close": 0.023, "volume": 10000.0}, {"date": "2012-05-25", "close": 0.023, "volume": 5000.0}, {"date": "2012-05-29", "close": 0.024, "volume": 128015.0}, {"date": "2012-05-31", "close": 0.028, "volume": 300000.0}, {"date": "2012-06-05", "close": 0.028, "volume": 500000.0}, {"date": "2012-06-07", "close": 0.024, "volume": 203666.0}, {"date": "2012-06-12", "close": 0.02, "volume": 666334.0}, {"date": "2012-06-13", "close": 0.02, "volume": 2900.0}, {"date": "2012-06-14", "close": 0.02, "volume": 280766.0}, {"date": "2012-06-15", "close": 0.019, "volume": 547234.0}, {"date": "2012-06-18", "close": 0.019, "volume": 7670.0}, {"date": "2012-06-19", "close": 0.019, "volume": 245096.0}, {"date": "2012-06-20", "close": 0.019, "volume": 157204.0}, {"date": "2012-06-21", "close": 0.018, "volume": 236000.0}, {"date": "2012-06-22", "close": 0.018, "volume": 8000.0}, {"date": "2012-06-25", "close": 0.021, "volume": 61706.0}, {"date": "2012-06-26", "close": 0.02, "volume": 260367.0}, {"date": "2012-06-27", "close": 0.021, "volume": 1425633.0}, {"date": "2012-06-29", "close": 0.02, "volume": 164012.0}, {"date": "2012-07-03", "close": 0.02, "volume": 400000.0}, {"date": "2012-07-04", "close": 0.021, "volume": 14367.0}, {"date": "2012-07-05", "close": 0.019, "volume": 350000.0}, {"date": "2012-07-17", "close": 0.019, "volume": 363100.0}, {"date": "2012-08-06", "close": 0.018, "volume": 21330.0}, {"date": "2012-08-08", "close": 0.018, "volume": 250000.0}, {"date": "2012-08-09", "close": 0.019, "volume": 128670.0}, {"date": "2012-08-10", "close": 0.019, "volume": 60000.0}, {"date": "2012-08-23", "close": 0.019, "volume": 79366.0}, {"date": "2012-08-28", "close": 0.02, "volume": 30000.0}, {"date": "2012-09-03", "close": 0.02, "volume": 250000.0}, {"date": "2012-09-04", "close": 0.022, "volume": 60200.0}, {"date": "2012-09-19", "close": 0.016, "volume": 369498.0}, {"date": "2012-09-21", "close": 0.021, "volume": 165300.0}, {"date": "2012-09-25", "close": 0.017, "volume": 54500.0}, {"date": "2012-10-01", "close": 0.018, "volume": 38000.0}, {"date": "2012-10-02", "close": 0.022, "volume": 400000.0}, {"date": "2012-10-03", "close": 0.02, "volume": 88000.0}, {"date": "2012-10-05", "close": 0.02, "volume": 600000.0}, {"date": "2012-10-15", "close": 0.022, "volume": 300000.0}, {"date": "2012-10-22", "close": 0.018, "volume": 50000.0}, {"date": "2012-10-24", "close": 0.018, "volume": 9000.0}, {"date": "2012-11-02", "close": 0.017, "volume": 10000.0}, {"date": "2012-11-05", "close": 0.019, "volume": 220000.0}, {"date": "2012-11-06", "close": 0.02, "volume": 76933.0}, {"date": "2012-11-07", "close": 0.018, "volume": 42000.0}, {"date": "2012-11-08", "close": 0.02, "volume": 1002338.0}, {"date": "2012-11-12", "close": 0.02, "volume": 85000.0}, {"date": "2012-11-15", "close": 0.02, "volume": 25000.0}, {"date": "2012-11-16", "close": 0.018, "volume": 50000.0}, {"date": "2012-11-19", "close": 0.018, "volume": 563000.0}, {"date": "2012-11-23", "close": 0.018, "volume": 111111.0}, {"date": "2012-11-26", "close": 0.018, "volume": 100889.0}, {"date": "2012-11-28", "close": 0.018, "volume": 333300.0}, {"date": "2012-11-30", "close": 0.017, "volume": 565811.0}, {"date": "2012-12-03", "close": 0.016, "volume": 134189.0}, {"date": "2012-12-04", "close": 0.016, "volume": 90000.0}, {"date": "2012-12-07", "close": 0.017, "volume": 129997.0}, {"date": "2012-12-10", "close": 0.017, "volume": 10000.0}, {"date": "2012-12-11", "close": 0.017, "volume": 3.0}, {"date": "2012-12-21", "close": 0.017, "volume": 95000.0}, {"date": "2013-01-04", "close": 0.017, "volume": 310000.0}, {"date": "2013-01-10", "close": 0.017, "volume": 13000.0}, {"date": "2013-01-11", "close": 0.019, "volume": 21000.0}, {"date": "2013-01-14", "close": 0.019, "volume": 129000.0}, {"date": "2013-01-21", "close": 0.022, "volume": 7766750.0}, {"date": "2013-01-22", "close": 0.023, "volume": 1935000.0}, {"date": "2013-01-23", "close": 0.024, "volume": 2418085.0}, {"date": "2013-01-24", "close": 0.024, "volume": 500000.0}, {"date": "2013-01-25", "close": 0.023, "volume": 1000000.0}, {"date": "2013-01-30", "close": 0.022, "volume": 23000.0}, {"date": "2013-01-31", "close": 0.021, "volume": 727000.0}, {"date": "2013-02-01", "close": 0.024, "volume": 137324.0}, {"date": "2013-02-04", "close": 0.022, "volume": 650000.0}, {"date": "2013-02-05", "close": 0.024, "volume": 434900.0}, {"date": "2013-02-07", "close": 0.022, "volume": 630000.0}, {"date": "2013-02-08", "close": 0.022, "volume": 170000.0}, {"date": "2013-02-11", "close": 0.022, "volume": 250000.0}, {"date": "2013-02-12", "close": 0.023, "volume": 100000.0}, {"date": "2013-02-13", "close": 0.02, "volume": 1246000.0}, {"date": "2013-02-14", "close": 0.02, "volume": 455508.0}, {"date": "2013-02-15", "close": 0.02, "volume": 89492.0}, {"date": "2013-02-18", "close": 0.021, "volume": 100000.0}, {"date": "2013-02-20", "close": 0.018, "volume": 589000.0}, {"date": "2013-02-21", "close": 0.019, "volume": 105000.0}, {"date": "2013-02-26", "close": 0.018, "volume": 432773.0}, {"date": "2013-02-27", "close": 0.019, "volume": 6027.0}, {"date": "2013-03-01", "close": 0.021, "volume": 7500.0}, {"date": "2013-03-05", "close": 0.021, "volume": 473.0}, {"date": "2013-03-06", "close": 0.021, "volume": 1800000.0}, {"date": "2013-03-13", "close": 0.024, "volume": 17132470.0}, {"date": "2013-03-14", "close": 0.023, "volume": 260000.0}, {"date": "2013-03-15", "close": 0.023, "volume": 5050000.0}, {"date": "2013-03-20", "close": 0.021, "volume": 100000.0}, {"date": "2013-03-21", "close": 0.02, "volume": 400000.0}, {"date": "2013-03-22", "close": 0.02, "volume": 200000.0}, {"date": "2013-03-25", "close": 0.019, "volume": 4999.0}, {"date": "2013-03-27", "close": 0.02, "volume": 7300.0}, {"date": "2013-04-02", "close": 0.019, "volume": 142700.0}, {"date": "2013-04-03", "close": 0.018, "volume": 100000.0}, {"date": "2013-04-08", "close": 0.017, "volume": 97300.0}, {"date": "2013-04-09", "close": 0.017, "volume": 200000.0}, {"date": "2013-04-12", "close": 0.017, "volume": 162900.0}, {"date": "2013-04-15", "close": 0.016, "volume": 400810.0}, {"date": "2013-04-16", "close": 0.015, "volume": 1265857.0}, {"date": "2013-04-22", "close": 0.016, "volume": 20000.0}, {"date": "2013-04-23", "close": 0.015, "volume": 311478.0}, {"date": "2013-04-24", "close": 0.015, "volume": 3522.0}, {"date": "2013-04-30", "close": 0.015, "volume": 160000.0}, {"date": "2013-05-01", "close": 0.015, "volume": 10000.0}, {"date": "2013-05-02", "close": 0.016, "volume": 38000.0}, {"date": "2013-05-03", "close": 0.015, "volume": 15000.0}, {"date": "2013-05-06", "close": 0.015, "volume": 68000.0}, {"date": "2013-05-07", "close": 0.015, "volume": 800000.0}, {"date": "2013-05-08", "close": 0.015, "volume": 35000.0}, {"date": "2013-05-10", "close": 0.015, "volume": 2773.0}, {"date": "2013-05-13", "close": 0.015, "volume": 28600.0}, {"date": "2013-05-21", "close": 0.011, "volume": 1080004.0}, {"date": "2013-05-22", "close": 0.01, "volume": 420000.0}, {"date": "2013-05-23", "close": 0.012, "volume": 280000.0}, {"date": "2013-05-24", "close": 0.01, "volume": 200000.0}, {"date": "2013-05-28", "close": 0.012, "volume": 500000.0}, {"date": "2013-05-30", "close": 0.011, "volume": 14000.0}, {"date": "2013-05-31", "close": 0.01, "volume": 600100.0}, {"date": "2013-06-06", "close": 0.011, "volume": 625833.0}, {"date": "2013-06-12", "close": 0.013, "volume": 30167.0}, {"date": "2013-06-18", "close": 0.011, "volume": 295492.0}, {"date": "2013-06-19", "close": 0.009, "volume": 284900.0}, {"date": "2013-06-20", "close": 0.01, "volume": 954933.0}, {"date": "2013-06-21", "close": 0.01, "volume": 167500.0}, {"date": "2013-06-25", "close": 0.009, "volume": 269000.0}, {"date": "2013-06-26", "close": 0.01, "volume": 180000.0}, {"date": "2013-06-28", "close": 0.012, "volume": 467000.0}, {"date": "2013-07-02", "close": 0.012, "volume": 288334.0}, {"date": "2013-07-03", "close": 0.012, "volume": 751462.0}, {"date": "2013-07-04", "close": 0.013, "volume": 71174.0}, {"date": "2013-07-05", "close": 0.014, "volume": 138826.0}, {"date": "2013-07-08", "close": 0.01, "volume": 630000.0}, {"date": "2013-07-18", "close": 0.011, "volume": 250000.0}, {"date": "2013-07-23", "close": 0.01, "volume": 206000.0}, {"date": "2013-07-24", "close": 0.01, "volume": 116666.0}, {"date": "2013-07-25", "close": 0.009, "volume": 10000.0}, {"date": "2013-07-30", "close": 0.01, "volume": 293756.0}, {"date": "2013-07-31", "close": 0.012, "volume": 1220000.0}, {"date": "2013-08-01", "close": 0.012, "volume": 216982.0}, {"date": "2013-08-09", "close": 0.012, "volume": 45870.0}, {"date": "2013-08-14", "close": 0.01, "volume": 1110000.0}, {"date": "2013-08-15", "close": 0.012, "volume": 42000.0}, {"date": "2013-08-19", "close": 0.01, "volume": 1000000.0}, {"date": "2013-08-27", "close": 0.011, "volume": 47046.0}, {"date": "2013-09-02", "close": 0.012, "volume": 116000.0}, {"date": "2013-09-04", "close": 0.014, "volume": 45000.0}, {"date": "2013-09-06", "close": 0.014, "volume": 36000.0}, {"date": "2013-09-10", "close": 0.012, "volume": 150000.0}, {"date": "2013-09-13", "close": 0.012, "volume": 308746.0}, {"date": "2013-09-20", "close": 0.012, "volume": 160200.0}, {"date": "2013-09-25", "close": 0.012, "volume": 80000.0}, {"date": "2013-09-30", "close": 0.012, "volume": 317000.0}, {"date": "2013-10-14", "close": 0.01, "volume": 750.0}, {"date": "2013-10-15", "close": 0.01, "volume": 200000.0}, {"date": "2013-10-31", "close": 0.009, "volume": 4500.0}, {"date": "2013-11-01", "close": 0.009, "volume": 15000.0}, {"date": "2013-11-04", "close": 0.01, "volume": 400000.0}, {"date": "2013-11-12", "close": 0.009, "volume": 250000.0}, {"date": "2013-11-13", "close": 0.01, "volume": 20000.0}, {"date": "2013-11-14", "close": 0.01, "volume": 1048333.0}, {"date": "2013-11-19", "close": 0.01, "volume": 200750.0}, {"date": "2013-11-21", "close": 0.013, "volume": 30000.0}, {"date": "2013-11-22", "close": 0.015, "volume": 273000.0}, {"date": "2013-11-26", "close": 0.015, "volume": 133333.0}, {"date": "2013-11-27", "close": 0.016, "volume": 435000.0}, {"date": "2013-11-28", "close": 0.019, "volume": 1589514.0}, {"date": "2013-11-29", "close": 0.02, "volume": 491153.0}, {"date": "2013-12-02", "close": 0.021, "volume": 671847.0}, {"date": "2013-12-03", "close": 0.016, "volume": 1000000.0}, {"date": "2013-12-06", "close": 0.023, "volume": 1150910.0}, {"date": "2013-12-09", "close": 0.022, "volume": 275001.0}, {"date": "2013-12-10", "close": 0.019, "volume": 308199.0}, {"date": "2013-12-12", "close": 0.016, "volume": 549852.0}, {"date": "2013-12-13", "close": 0.015, "volume": 1000000.0}, {"date": "2013-12-16", "close": 0.017, "volume": 55000.0}, {"date": "2013-12-17", "close": 0.019, "volume": 260000.0}, {"date": "2013-12-18", "close": 0.018, "volume": 41500.0}, {"date": "2013-12-19", "close": 0.018, "volume": 77800.0}, {"date": "2013-12-31", "close": 0.016, "volume": 500000.0}, {"date": "2014-01-07", "close": 0.015, "volume": 183081.0}, {"date": "2014-01-13", "close": 0.015, "volume": 29600.0}, {"date": "2014-01-14", "close": 0.015, "volume": 15000.0}, {"date": "2014-01-16", "close": 0.015, "volume": 392472.0}, {"date": "2014-01-17", "close": 0.015, "volume": 10000.0}, {"date": "2014-01-20", "close": 0.015, "volume": 7250.0}, {"date": "2014-01-28", "close": 0.015, "volume": 100000.0}, {"date": "2014-01-29", "close": 0.015, "volume": 133333.0}, {"date": "2014-02-03", "close": 0.015, "volume": 150000.0}, {"date": "2014-02-04", "close": 0.015, "volume": 10000.0}, {"date": "2014-02-05", "close": 0.015, "volume": 60000.0}, {"date": "2014-02-11", "close": 0.015, "volume": null}, {"date": "2014-02-12", "close": 0.015, "volume": 481557.0}, {"date": "2014-02-13", "close": 0.016, "volume": 65000.0}, {"date": "2014-02-14", "close": 0.017, "volume": 7000.0}, {"date": "2014-02-18", "close": 0.018, "volume": 15000.0}, {"date": "2014-02-19", "close": 0.02, "volume": 1557000.0}, {"date": "2014-02-20", "close": 0.019, "volume": 433333.0}, {"date": "2014-02-26", "close": 0.016, "volume": 26300.0}, {"date": "2014-02-28", "close": 0.017, "volume": 50000.0}, {"date": "2014-03-03", "close": 0.016, "volume": 168925.0}, {"date": "2014-03-05", "close": 0.016, "volume": 25000.0}, {"date": "2014-03-07", "close": 0.016, "volume": 150000.0}, {"date": "2014-03-11", "close": 0.016, "volume": 35000.0}, {"date": "2014-03-13", "close": 0.016, "volume": 192775.0}, {"date": "2014-03-18", "close": 0.013, "volume": 154000.0}, {"date": "2014-03-19", "close": 0.012, "volume": 10000.0}, {"date": "2014-03-21", "close": 0.013, "volume": 200000.0}, {"date": "2014-03-24", "close": 0.013, "volume": 800000.0}, {"date": "2014-04-02", "close": 0.011, "volume": 120000.0}, {"date": "2014-04-03", "close": 0.01, "volume": 100000.0}, {"date": "2014-04-04", "close": 0.01, "volume": 6000.0}, {"date": "2014-04-07", "close": 0.01, "volume": 30000.0}, {"date": "2014-04-08", "close": 0.009, "volume": 1020000.0}, {"date": "2014-04-10", "close": 0.011, "volume": 15000.0}, {"date": "2014-04-11", "close": 0.011, "volume": 100000.0}, {"date": "2014-04-14", "close": 0.013, "volume": 480000.0}, {"date": "2014-04-23", "close": 0.01, "volume": 550000.0}, {"date": "2014-04-24", "close": 0.01, "volume": 200000.0}, {"date": "2014-04-28", "close": 0.01, "volume": 400000.0}, {"date": "2014-04-30", "close": 0.01, "volume": 3000.0}, {"date": "2014-05-01", "close": 0.012, "volume": 44900.0}, {"date": "2014-05-02", "close": 0.01, "volume": 250000.0}, {"date": "2014-05-05", "close": 0.009, "volume": 43000.0}, {"date": "2014-05-06", "close": 0.01, "volume": 10000.0}, {"date": "2014-05-07", "close": 0.01, "volume": 350000.0}, {"date": "2014-05-14", "close": 0.01, "volume": 262000.0}, {"date": "2014-05-19", "close": 0.01, "volume": 13000.0}, {"date": "2014-05-21", "close": 0.01, "volume": 36000.0}, {"date": "2014-05-22", "close": 0.01, "volume": 19000.0}, {"date": "2014-06-10", "close": 0.009, "volume": 589000.0}, {"date": "2014-06-13", "close": 0.009, "volume": 234625.0}, {"date": "2014-06-17", "close": 0.009, "volume": 155000.0}, {"date": "2014-06-19", "close": 0.009, "volume": 378000.0}, {"date": "2014-06-20", "close": 0.011, "volume": 190000.0}, {"date": "2014-06-23", "close": 0.011, "volume": 160000.0}, {"date": "2014-06-30", "close": 0.011, "volume": 96340.0}, {"date": "2014-07-02", "close": 0.011, "volume": 15000.0}, {"date": "2014-07-03", "close": 0.011, "volume": 3660.0}, {"date": "2014-07-09", "close": 0.012, "volume": 633000.0}, {"date": "2014-07-14", "close": 0.012, "volume": 99581.0}, {"date": "2014-07-16", "close": 0.012, "volume": 99375.0}, {"date": "2014-07-17", "close": 0.012, "volume": 200000.0}, {"date": "2014-07-21", "close": 0.009, "volume": 39384.0}, {"date": "2014-07-23", "close": 0.012, "volume": 250000.0}, {"date": "2014-07-24", "close": 0.014, "volume": 50000.0}, {"date": "2014-07-25", "close": 0.014, "volume": 70000.0}, {"date": "2014-07-28", "close": 0.013, "volume": 50000.0}, {"date": "2014-07-29", "close": 0.013, "volume": 40000.0}, {"date": "2014-07-30", "close": 0.013, "volume": 40000.0}, {"date": "2014-08-13", "close": 0.01, "volume": 298755.0}, {"date": "2014-08-15", "close": 0.011, "volume": 850000.0}, {"date": "2014-08-18", "close": 0.01, "volume": 55000.0}, {"date": "2014-08-19", "close": 0.01, "volume": 11625.0}, {"date": "2014-08-20", "close": 0.011, "volume": 9384.0}, {"date": "2014-08-21", "close": 0.013, "volume": 50000.0}, {"date": "2014-08-22", "close": 0.012, "volume": 5000.0}, {"date": "2014-08-27", "close": 0.011, "volume": 150000.0}, {"date": "2014-08-29", "close": 0.011, "volume": 5000.0}, {"date": "2014-09-02", "close": 0.011, "volume": 30000.0}, {"date": "2014-09-03", "close": 0.011, "volume": 200000.0}, {"date": "2014-09-10", "close": 0.011, "volume": 160000.0}, {"date": "2014-09-15", "close": 0.009, "volume": 650000.0}, {"date": "2014-09-19", "close": 0.01, "volume": 113764.0}, {"date": "2014-09-23", "close": 0.01, "volume": 70000.0}, {"date": "2014-09-29", "close": 0.01, "volume": 10000.0}, {"date": "2014-09-30", "close": 0.01, "volume": 106236.0}, {"date": "2014-10-01", "close": 0.012, "volume": 150000.0}, {"date": "2014-10-13", "close": 0.01, "volume": 123180.0}, {"date": "2014-10-14", "close": 0.01, "volume": 135000.0}, {"date": "2014-10-17", "close": 0.01, "volume": 28982.0}, {"date": "2014-11-13", "close": 0.011, "volume": 100000.0}, {"date": "2014-11-19", "close": 0.01, "volume": 650000.0}, {"date": "2014-11-20", "close": 0.01, "volume": 310000.0}, {"date": "2014-11-21", "close": 0.011, "volume": 210000.0}, {"date": "2014-11-24", "close": 0.01, "volume": 250000.0}, {"date": "2014-11-25", "close": 0.01, "volume": 95000.0}, {"date": "2014-11-26", "close": 0.01, "volume": 120000.0}, {"date": "2014-12-01", "close": 0.009, "volume": 480000.0}, {"date": "2014-12-02", "close": 0.01, "volume": 570000.0}, {"date": "2014-12-08", "close": 0.008, "volume": 25000.0}, {"date": "2014-12-12", "close": 0.008, "volume": 403300.0}, {"date": "2014-12-30", "close": 0.007, "volume": 1241288.0}, {"date": "2015-01-02", "close": 0.008, "volume": 279000.0}, {"date": "2015-01-06", "close": 0.008, "volume": 100000.0}, {"date": "2015-01-15", "close": 0.008, "volume": 14200.0}, {"date": "2015-01-22", "close": 0.008, "volume": 180638.0}, {"date": "2015-01-27", "close": 0.008, "volume": 160000.0}, {"date": "2015-02-02", "close": 0.008, "volume": 1039362.0}, {"date": "2015-02-03", "close": 0.007, "volume": 6250.0}, {"date": "2015-02-04", "close": 0.008, "volume": 58938.0}, {"date": "2015-02-05", "close": 0.01, "volume": 60000.0}, {"date": "2015-02-18", "close": 0.008, "volume": 7500.0}, {"date": "2015-03-09", "close": 0.009, "volume": 80000.0}, {"date": "2015-03-10", "close": 0.008, "volume": 65000.0}, {"date": "2015-03-16", "close": 0.007, "volume": 100000.0}, {"date": "2015-03-18", "close": 0.008, "volume": 335000.0}, {"date": "2015-03-19", "close": 0.008, "volume": 100000.0}, {"date": "2015-03-24", "close": 0.007, "volume": 20000.0}, {"date": "2015-03-31", "close": 0.007, "volume": 45000.0}, {"date": "2015-04-02", "close": 0.007, "volume": 60000.0}, {"date": "2015-04-07", "close": 0.007, "volume": 125000.0}, {"date": "2015-04-10", "close": 0.007, "volume": 5800.0}, {"date": "2015-04-14", "close": 0.008, "volume": 430000.0}, {"date": "2015-04-15", "close": 0.008, "volume": 3000.0}, {"date": "2015-04-17", "close": 0.008, "volume": 55800.0}, {"date": "2015-04-20", "close": 0.008, "volume": 300100.0}, {"date": "2015-04-22", "close": 0.008, "volume": 20000.0}, {"date": "2015-04-27", "close": 0.008, "volume": 61000.0}, {"date": "2015-04-29", "close": 0.01, "volume": 20000.0}, {"date": "2015-04-30", "close": 0.014, "volume": 1951173.0}, {"date": "2015-05-01", "close": 0.014, "volume": 33336.0}, {"date": "2015-05-04", "close": 0.012, "volume": 565428.0}, {"date": "2015-05-05", "close": 0.011, "volume": 37500.0}, {"date": "2015-05-07", "close": 0.011, "volume": 33334.0}, {"date": "2015-05-11", "close": 0.01, "volume": 530000.0}, {"date": "2015-05-12", "close": 0.012, "volume": 150000.0}, {"date": "2015-05-13", "close": 0.011, "volume": 100336.0}, {"date": "2015-05-14", "close": 0.016, "volume": 1846942.0}, {"date": "2015-05-19", "close": 0.015, "volume": 65670.0}, {"date": "2015-05-20", "close": 0.014, "volume": 750000.0}, {"date": "2015-05-21", "close": 0.014, "volume": 638714.0}, {"date": "2015-05-22", "close": 0.016, "volume": 309937.0}, {"date": "2015-05-25", "close": 0.015, "volume": 100000.0}, {"date": "2015-05-26", "close": 0.015, "volume": 1947000.0}, {"date": "2015-05-28", "close": 0.012, "volume": 33334.0}, {"date": "2015-06-01", "close": 0.013, "volume": 26000.0}, {"date": "2015-06-02", "close": 0.015, "volume": 910260.0}, {"date": "2015-06-03", "close": 0.015, "volume": 1905936.0}, {"date": "2015-06-04", "close": 0.015, "volume": 505871.0}, {"date": "2015-06-05", "close": 0.014, "volume": 657098.0}, {"date": "2015-06-09", "close": 0.015, "volume": 100000.0}, {"date": "2015-06-10", "close": 0.014, "volume": 444400.0}, {"date": "2015-06-15", "close": 0.014, "volume": 550000.0}, {"date": "2015-06-16", "close": 0.014, "volume": 589773.0}, {"date": "2015-06-22", "close": 0.014, "volume": 334000.0}, {"date": "2015-06-23", "close": 0.012, "volume": 6995.0}, {"date": "2015-06-24", "close": 0.014, "volume": 501162.0}, {"date": "2015-06-25", "close": 0.014, "volume": 498838.0}, {"date": "2015-06-26", "close": 0.014, "volume": 750000.0}, {"date": "2015-06-29", "close": 0.012, "volume": 149640.0}, {"date": "2015-07-01", "close": 0.012, "volume": 20000.0}, {"date": "2015-07-06", "close": 0.013, "volume": 200000.0}, {"date": "2015-07-07", "close": 0.011, "volume": 250000.0}, {"date": "2015-07-13", "close": 0.017, "volume": 8205992.0}, {"date": "2015-07-14", "close": 0.016, "volume": 861085.0}, {"date": "2015-07-15", "close": 0.014, "volume": 1042885.0}, {"date": "2015-07-16", "close": 0.016, "volume": 1534515.0}, {"date": "2015-07-17", "close": 0.018, "volume": 4332182.0}, {"date": "2015-07-20", "close": 0.021, "volume": 9359604.0}, {"date": "2015-07-21", "close": 0.018, "volume": 2407609.0}, {"date": "2015-07-22", "close": 0.02, "volume": 3401315.0}, {"date": "2015-07-23", "close": 0.024, "volume": 6371766.0}, {"date": "2015-07-24", "close": 0.023, "volume": 3558913.0}, {"date": "2015-07-27", "close": 0.022, "volume": 1376596.0}, {"date": "2015-07-28", "close": 0.024, "volume": 5367800.0}, {"date": "2015-07-29", "close": 0.019, "volume": 2314622.0}, {"date": "2015-07-30", "close": 0.018, "volume": 6241093.0}, {"date": "2015-07-31", "close": 0.018, "volume": 467855.0}, {"date": "2015-08-03", "close": 0.017, "volume": 1853329.0}, {"date": "2015-08-04", "close": 0.018, "volume": 3160912.0}, {"date": "2015-08-05", "close": 0.019, "volume": 334701.0}, {"date": "2015-08-06", "close": 0.023, "volume": 9193465.0}, {"date": "2015-08-07", "close": 0.02, "volume": 4161600.0}, {"date": "2015-08-10", "close": 0.02, "volume": 1644739.0}, {"date": "2015-08-11", "close": 0.021, "volume": 1350094.0}, {"date": "2015-08-12", "close": 0.021, "volume": 1740427.0}, {"date": "2015-08-13", "close": 0.021, "volume": 550000.0}, {"date": "2015-08-14", "close": 0.023, "volume": 350000.0}, {"date": "2015-08-17", "close": 0.024, "volume": 1230000.0}, {"date": "2015-08-18", "close": 0.025, "volume": 186752.0}, {"date": "2015-08-19", "close": 0.022, "volume": 150000.0}, {"date": "2015-08-20", "close": 0.021, "volume": 390000.0}, {"date": "2015-08-21", "close": 0.019, "volume": 2237852.0}, {"date": "2015-08-24", "close": 0.017, "volume": 2859500.0}, {"date": "2015-08-25", "close": 0.017, "volume": 1324644.0}, {"date": "2015-08-26", "close": 0.017, "volume": 730333.0}, {"date": "2015-08-27", "close": 0.017, "volume": 575000.0}, {"date": "2015-08-28", "close": 0.016, "volume": 1307567.0}, {"date": "2015-08-31", "close": 0.017, "volume": 1730000.0}, {"date": "2015-09-01", "close": 0.016, "volume": 993573.0}, {"date": "2015-09-02", "close": 0.015, "volume": 1135475.0}, {"date": "2015-09-04", "close": 0.015, "volume": 641500.0}, {"date": "2015-09-07", "close": 0.016, "volume": 244570.0}, {"date": "2015-09-08", "close": 0.016, "volume": 845003.0}, {"date": "2015-09-09", "close": 0.019, "volume": 3999770.0}, {"date": "2015-09-10", "close": 0.017, "volume": 1258685.0}, {"date": "2015-09-11", "close": 0.017, "volume": 1120000.0}, {"date": "2015-09-14", "close": 0.016, "volume": 1010000.0}, {"date": "2015-09-15", "close": 0.019, "volume": 4231160.0}, {"date": "2015-09-16", "close": 0.019, "volume": 1015500.0}, {"date": "2015-09-17", "close": 0.018, "volume": 2188820.0}, {"date": "2015-09-18", "close": 0.018, "volume": 760000.0}, {"date": "2015-09-23", "close": 0.018, "volume": 250000.0}, {"date": "2015-09-24", "close": 0.019, "volume": 199500.0}, {"date": "2015-09-25", "close": 0.019, "volume": 3634062.0}, {"date": "2015-09-28", "close": 0.017, "volume": 1602121.0}, {"date": "2015-09-29", "close": 0.02, "volume": 2259781.0}, {"date": "2015-09-30", "close": 0.02, "volume": 1231303.0}, {"date": "2015-10-01", "close": 0.018, "volume": 2729919.0}, {"date": "2015-10-02", "close": 0.019, "volume": 1096747.0}, {"date": "2015-10-05", "close": 0.018, "volume": 112500.0}, {"date": "2015-10-06", "close": 0.018, "volume": 1485002.0}, {"date": "2015-10-07", "close": 0.02, "volume": 703000.0}, {"date": "2015-10-09", "close": 0.018, "volume": 2732436.0}, {"date": "2015-10-12", "close": 0.017, "volume": 915000.0}, {"date": "2015-10-13", "close": 0.016, "volume": 450000.0}, {"date": "2015-10-14", "close": 0.017, "volume": 252500.0}, {"date": "2015-10-15", "close": 0.017, "volume": 1717055.0}, {"date": "2015-10-16", "close": 0.017, "volume": 207000.0}, {"date": "2015-10-19", "close": 0.015, "volume": 1844665.0}, {"date": "2015-10-20", "close": 0.016, "volume": 3718750.0}, {"date": "2015-10-21", "close": 0.015, "volume": 1040900.0}, {"date": "2015-10-22", "close": 0.015, "volume": 1179750.0}, {"date": "2015-10-23", "close": 0.018, "volume": 4715152.0}, {"date": "2015-10-26", "close": 0.021, "volume": 9720740.0}, {"date": "2015-10-27", "close": 0.018, "volume": 2864362.0}, {"date": "2015-10-28", "close": 0.019, "volume": 545000.0}, {"date": "2015-10-29", "close": 0.018, "volume": 581578.0}, {"date": "2015-10-30", "close": 0.02, "volume": 3282562.0}, {"date": "2015-11-02", "close": 0.021, "volume": 3136759.0}, {"date": "2015-11-03", "close": 0.019, "volume": 1660002.0}, {"date": "2015-11-04", "close": 0.021, "volume": 2229952.0}, {"date": "2015-11-06", "close": 0.023, "volume": 4806000.0}, {"date": "2015-11-09", "close": 0.023, "volume": 2434714.0}, {"date": "2015-11-10", "close": 0.022, "volume": 1688962.0}, {"date": "2015-11-11", "close": 0.023, "volume": 1676176.0}, {"date": "2015-11-12", "close": 0.024, "volume": 375500.0}, {"date": "2015-11-13", "close": 0.029, "volume": 7261115.0}, {"date": "2015-11-16", "close": 0.019, "volume": 19016103.0}, {"date": "2015-11-17", "close": 0.018, "volume": 5641109.0}, {"date": "2015-11-18", "close": 0.018, "volume": 1134000.0}, {"date": "2015-11-19", "close": 0.018, "volume": 126536.0}, {"date": "2015-11-20", "close": 0.017, "volume": 1130000.0}, {"date": "2015-11-23", "close": 0.016, "volume": 322400.0}, {"date": "2015-11-24", "close": 0.018, "volume": 713000.0}, {"date": "2015-11-25", "close": 0.017, "volume": 328334.0}, {"date": "2015-11-26", "close": 0.017, "volume": 587600.0}, {"date": "2015-11-27", "close": 0.018, "volume": 137500.0}, {"date": "2015-11-30", "close": 0.017, "volume": 4736515.0}, {"date": "2015-12-01", "close": 0.015, "volume": 945000.0}, {"date": "2015-12-02", "close": 0.015, "volume": 2886557.0}, {"date": "2015-12-03", "close": 0.015, "volume": 1139820.0}, {"date": "2015-12-04", "close": 0.015, "volume": 30178.0}, {"date": "2015-12-07", "close": 0.014, "volume": 2334871.0}, {"date": "2015-12-09", "close": 0.013, "volume": 1290000.0}, {"date": "2015-12-10", "close": 0.013, "volume": 348464.0}, {"date": "2015-12-11", "close": 0.014, "volume": 1129615.0}, {"date": "2015-12-14", "close": 0.013, "volume": 18550.0}, {"date": "2015-12-15", "close": 0.016, "volume": 2080000.0}, {"date": "2015-12-16", "close": 0.016, "volume": 2139000.0}, {"date": "2015-12-17", "close": 0.014, "volume": 1855000.0}, {"date": "2015-12-18", "close": 0.014, "volume": 360750.0}, {"date": "2015-12-21", "close": 0.016, "volume": 1008186.0}, {"date": "2015-12-22", "close": 0.015, "volume": 1480489.0}, {"date": "2015-12-23", "close": 0.014, "volume": 137141.0}, {"date": "2015-12-24", "close": 0.014, "volume": 1094622.0}, {"date": "2015-12-29", "close": 0.015, "volume": 1295000.0}, {"date": "2015-12-30", "close": 0.016, "volume": 3697078.0}, {"date": "2015-12-31", "close": 0.016, "volume": 400000.0}, {"date": "2016-01-04", "close": 0.015, "volume": 1608072.0}, {"date": "2016-01-05", "close": 0.015, "volume": 705000.0}, {"date": "2016-01-06", "close": 0.017, "volume": 1128982.0}, {"date": "2016-01-07", "close": 0.018, "volume": 133270.0}, {"date": "2016-01-08", "close": 0.016, "volume": 700500.0}, {"date": "2016-01-11", "close": 0.016, "volume": 713750.0}, {"date": "2016-01-12", "close": 0.016, "volume": 173500.0}, {"date": "2016-01-13", "close": 0.015, "volume": 2558390.0}, {"date": "2016-01-14", "close": 0.015, "volume": 200352.0}, {"date": "2016-01-15", "close": 0.014, "volume": 1581247.0}, {"date": "2016-01-18", "close": 0.013, "volume": 987144.0}, {"date": "2016-01-19", "close": 0.016, "volume": 1660003.0}, {"date": "2016-01-20", "close": 0.015, "volume": 1286764.0}, {"date": "2016-01-21", "close": 0.015, "volume": 113414.0}, {"date": "2016-01-22", "close": 0.015, "volume": 250000.0}, {"date": "2016-01-25", "close": 0.015, "volume": 500000.0}, {"date": "2016-01-27", "close": 0.015, "volume": 2000000.0}, {"date": "2016-01-28", "close": 0.016, "volume": 675178.0}, {"date": "2016-01-29", "close": 0.015, "volume": 2000000.0}, {"date": "2016-02-01", "close": 0.015, "volume": 36000.0}, {"date": "2016-02-03", "close": 0.014, "volume": 607076.0}, {"date": "2016-02-04", "close": 0.015, "volume": 100000.0}, {"date": "2016-02-05", "close": 0.018, "volume": 145000.0}, {"date": "2016-02-08", "close": 0.015, "volume": 56000.0}, {"date": "2016-02-09", "close": 0.017, "volume": 451428.0}, {"date": "2016-02-11", "close": 0.015, "volume": 200000.0}, {"date": "2016-02-12", "close": 0.015, "volume": 229441.0}, {"date": "2016-02-15", "close": 0.014, "volume": 100000.0}, {"date": "2016-02-16", "close": 0.016, "volume": 210000.0}, {"date": "2016-02-17", "close": 0.015, "volume": 283339.0}, {"date": "2016-02-18", "close": 0.014, "volume": 1103089.0}, {"date": "2016-02-19", "close": 0.011, "volume": 3960000.0}, {"date": "2016-02-22", "close": 0.012, "volume": 3186161.0}, {"date": "2016-02-23", "close": 0.012, "volume": 337250.0}, {"date": "2016-02-24", "close": 0.012, "volume": 674267.0}, {"date": "2016-02-25", "close": 0.011, "volume": 500000.0}, {"date": "2016-02-26", "close": 0.011, "volume": 544405.0}, {"date": "2016-02-29", "close": 0.011, "volume": 5595.0}, {"date": "2016-03-01", "close": 0.01, "volume": 741405.0}, {"date": "2016-03-02", "close": 0.011, "volume": 508182.0}, {"date": "2016-03-04", "close": 0.011, "volume": 400000.0}, {"date": "2016-03-07", "close": 0.011, "volume": 1382000.0}, {"date": "2016-03-09", "close": 0.012, "volume": 1073963.0}, {"date": "2016-03-10", "close": 0.013, "volume": 1161037.0}, {"date": "2016-03-11", "close": 0.013, "volume": 334818.0}, {"date": "2016-03-15", "close": 0.012, "volume": 423963.0}, {"date": "2016-03-16", "close": 0.012, "volume": 1026819.0}, {"date": "2016-03-17", "close": 0.016, "volume": 1134218.0}, {"date": "2016-03-18", "close": 0.014, "volume": 1727682.0}, {"date": "2016-03-21", "close": 0.016, "volume": 389753.0}, {"date": "2016-03-22", "close": 0.015, "volume": 510120.0}, {"date": "2016-03-23", "close": 0.013, "volume": 1529818.0}, {"date": "2016-03-24", "close": 0.015, "volume": 675000.0}, {"date": "2016-03-29", "close": 0.015, "volume": 100000.0}, {"date": "2016-03-30", "close": 0.015, "volume": 132242.0}, {"date": "2016-03-31", "close": 0.012, "volume": 3570000.0}, {"date": "2016-04-04", "close": 0.013, "volume": 230000.0}, {"date": "2016-04-05", "close": 0.013, "volume": 70000.0}, {"date": "2016-04-07", "close": 0.012, "volume": 40000.0}, {"date": "2016-04-08", "close": 0.013, "volume": 154487.0}, {"date": "2016-04-11", "close": 0.014, "volume": 725000.0}, {"date": "2016-04-14", "close": 0.014, "volume": 737000.0}, {"date": "2016-04-15", "close": 0.013, "volume": 150000.0}, {"date": "2016-04-18", "close": 0.012, "volume": 1211643.0}, {"date": "2016-04-19", "close": 0.012, "volume": 100360.0}, {"date": "2016-04-20", "close": 0.012, "volume": 3054326.0}, {"date": "2016-04-21", "close": 0.013, "volume": 521470.0}, {"date": "2016-04-28", "close": 0.012, "volume": 576923.0}, {"date": "2016-04-29", "close": 0.012, "volume": 2498995.0}, {"date": "2016-05-02", "close": 0.011, "volume": 700000.0}, {"date": "2016-05-03", "close": 0.014, "volume": 2947415.0}, {"date": "2016-05-04", "close": 0.016, "volume": 1069950.0}, {"date": "2016-05-05", "close": 0.015, "volume": 785976.0}, {"date": "2016-05-09", "close": 0.014, "volume": 1216399.0}, {"date": "2016-05-10", "close": 0.013, "volume": 15801.0}, {"date": "2016-05-11", "close": 0.014, "volume": 13000.0}, {"date": "2016-05-12", "close": 0.013, "volume": 276199.0}, {"date": "2016-05-13", "close": 0.012, "volume": 845000.0}, {"date": "2016-05-16", "close": 0.013, "volume": 240943.0}, {"date": "2016-05-17", "close": 0.015, "volume": 400000.0}, {"date": "2016-05-18", "close": 0.014, "volume": 100000.0}, {"date": "2016-05-19", "close": 0.013, "volume": 1314000.0}, {"date": "2016-05-20", "close": 0.013, "volume": 195001.0}, {"date": "2016-05-23", "close": 0.014, "volume": 236432.0}, {"date": "2016-05-26", "close": 0.013, "volume": 150000.0}, {"date": "2016-05-27", "close": 0.012, "volume": 70000.0}, {"date": "2016-05-30", "close": 0.012, "volume": 1900.0}, {"date": "2016-06-01", "close": 0.012, "volume": 250000.0}, {"date": "2016-06-07", "close": 0.012, "volume": 559999.0}, {"date": "2016-06-08", "close": 0.011, "volume": 515700.0}, {"date": "2016-06-09", "close": 0.012, "volume": 15700.0}, {"date": "2016-06-10", "close": 0.012, "volume": 95939.0}, {"date": "2016-06-14", "close": 0.011, "volume": 1712361.0}, {"date": "2016-06-16", "close": 0.011, "volume": 149550.0}, {"date": "2016-06-17", "close": 0.011, "volume": 16500.0}, {"date": "2016-06-20", "close": 0.012, "volume": 25000.0}, {"date": "2016-06-21", "close": 0.012, "volume": 1350000.0}, {"date": "2016-06-22", "close": 0.012, "volume": 100000.0}, {"date": "2016-06-23", "close": 0.012, "volume": 239750.0}, {"date": "2016-06-24", "close": 0.011, "volume": 630000.0}, {"date": "2016-06-27", "close": 0.011, "volume": 235000.0}, {"date": "2016-06-28", "close": 0.011, "volume": 283909.0}, {"date": "2016-06-29", "close": 0.011, "volume": 265000.0}, {"date": "2016-06-30", "close": 0.011, "volume": 311160.0}, {"date": "2016-07-01", "close": 0.011, "volume": 170920.0}, {"date": "2016-07-04", "close": 0.011, "volume": 1529080.0}, {"date": "2016-07-05", "close": 0.011, "volume": 1000000.0}, {"date": "2016-07-06", "close": 0.01, "volume": 66200.0}, {"date": "2016-07-11", "close": 0.012, "volume": 1634609.0}, {"date": "2016-07-12", "close": 0.014, "volume": 655000.0}, {"date": "2016-07-15", "close": 0.013, "volume": 270000.0}, {"date": "2016-07-18", "close": 0.013, "volume": 215750.0}, {"date": "2016-07-19", "close": 0.012, "volume": 90000.0}, {"date": "2016-07-20", "close": 0.012, "volume": 50000.0}, {"date": "2016-07-21", "close": 0.012, "volume": 1125000.0}, {"date": "2016-07-22", "close": 0.012, "volume": 80000.0}, {"date": "2016-07-25", "close": 0.012, "volume": 625991.0}, {"date": "2016-07-27", "close": 0.012, "volume": 446066.0}, {"date": "2016-07-29", "close": 0.013, "volume": 508859.0}, {"date": "2016-08-01", "close": 0.012, "volume": 1196471.0}, {"date": "2016-08-04", "close": 0.012, "volume": 766111.0}, {"date": "2016-08-05", "close": 0.012, "volume": 1032355.0}, {"date": "2016-08-08", "close": 0.013, "volume": 3126793.0}, {"date": "2016-08-09", "close": 0.012, "volume": 5000.0}, {"date": "2016-08-12", "close": 0.012, "volume": 250000.0}, {"date": "2016-08-15", "close": 0.014, "volume": 405000.0}, {"date": "2016-08-17", "close": 0.013, "volume": 1321000.0}, {"date": "2016-08-18", "close": 0.013, "volume": 200000.0}, {"date": "2016-08-19", "close": 0.013, "volume": 1901200.0}, {"date": "2016-08-22", "close": 0.012, "volume": 249000.0}, {"date": "2016-08-23", "close": 0.013, "volume": 600000.0}, {"date": "2016-08-24", "close": 0.012, "volume": 387541.0}, {"date": "2016-08-29", "close": 0.011, "volume": 430000.0}, {"date": "2016-08-30", "close": 0.011, "volume": 164374.0}, {"date": "2016-08-31", "close": 0.01, "volume": 240244.0}, {"date": "2016-09-02", "close": 0.01, "volume": 105354.0}, {"date": "2016-09-05", "close": 0.01, "volume": 197748.0}, {"date": "2016-09-09", "close": 0.011, "volume": 135700.0}, {"date": "2016-09-13", "close": 0.01, "volume": 40000.0}, {"date": "2016-09-14", "close": 0.011, "volume": 260000.0}, {"date": "2016-09-16", "close": 0.011, "volume": 340000.0}, {"date": "2016-09-26", "close": 0.01, "volume": 336824.0}, {"date": "2016-10-03", "close": 0.012, "volume": 1015890.0}, {"date": "2016-10-10", "close": 0.011, "volume": 50000.0}, {"date": "2016-10-12", "close": 0.01, "volume": 1000000.0}, {"date": "2016-10-18", "close": 0.01, "volume": 328716.0}, {"date": "2016-10-19", "close": 0.011, "volume": 437986.0}, {"date": "2016-10-20", "close": 0.011, "volume": 524753.0}, {"date": "2016-10-21", "close": 0.011, "volume": 90000.0}, {"date": "2016-10-28", "close": 0.011, "volume": 362747.0}, {"date": "2016-11-02", "close": 0.01, "volume": 348256.0}, {"date": "2016-11-03", "close": 0.01, "volume": 537253.0}, {"date": "2016-11-11", "close": 0.008, "volume": 76960.0}, {"date": "2016-11-14", "close": 0.008, "volume": 417750.0}, {"date": "2016-11-16", "close": 0.008, "volume": 285298.0}, {"date": "2016-11-18", "close": 0.008, "volume": 227273.0}, {"date": "2016-11-24", "close": 0.01, "volume": 446166.0}, {"date": "2016-11-25", "close": 0.012, "volume": 2803834.0}, {"date": "2016-11-28", "close": 0.012, "volume": 406310.0}, {"date": "2016-11-29", "close": 0.01, "volume": 522500.0}, {"date": "2016-11-30", "close": 0.01, "volume": 135520.0}, {"date": "2016-12-01", "close": 0.011, "volume": 91980.0}, {"date": "2016-12-12", "close": 0.009, "volume": 125000.0}, {"date": "2016-12-19", "close": 0.009, "volume": 305563.0}, {"date": "2016-12-23", "close": 0.009, "volume": 600000.0}, {"date": "2016-12-28", "close": 0.009, "volume": 29437.0}, {"date": "2017-01-03", "close": 0.008, "volume": 12500.0}, {"date": "2017-01-04", "close": 0.007, "volume": 1535563.0}, {"date": "2017-01-05", "close": 0.007, "volume": 65000.0}, {"date": "2017-01-06", "close": 0.008, "volume": 3231142.0}, {"date": "2017-01-10", "close": 0.009, "volume": 1739460.0}, {"date": "2017-01-11", "close": 0.01, "volume": 917474.0}, {"date": "2017-01-12", "close": 0.011, "volume": 1176262.0}, {"date": "2017-01-13", "close": 0.012, "volume": 182500.0}, {"date": "2017-01-17", "close": 0.011, "volume": 690870.0}, {"date": "2017-01-18", "close": 0.012, "volume": 1000000.0}, {"date": "2017-01-25", "close": 0.009, "volume": 500000.0}, {"date": "2017-01-27", "close": 0.011, "volume": 194420.0}, {"date": "2017-01-30", "close": 0.01, "volume": 793870.0}, {"date": "2017-01-31", "close": 0.011, "volume": 2500.0}, {"date": "2017-02-01", "close": 0.009, "volume": 304130.0}, {"date": "2017-02-02", "close": 0.01, "volume": 1200000.0}, {"date": "2017-02-06", "close": 0.01, "volume": 1000.0}, {"date": "2017-02-10", "close": 0.009, "volume": 55540.0}, {"date": "2017-02-13", "close": 0.009, "volume": 257500.0}, {"date": "2017-02-14", "close": 0.01, "volume": 4301890.0}, {"date": "2017-02-15", "close": 0.012, "volume": 2444195.0}, {"date": "2017-02-16", "close": 0.013, "volume": 456690.0}, {"date": "2017-02-17", "close": 0.01, "volume": 5267380.0}, {"date": "2017-02-20", "close": 0.01, "volume": 428920.0}, {"date": "2017-02-21", "close": 0.012, "volume": 612000.0}, {"date": "2017-02-22", "close": 0.011, "volume": 525000.0}, {"date": "2017-02-23", "close": 0.01, "volume": 2100771.0}, {"date": "2017-02-24", "close": 0.01, "volume": 47750.0}, {"date": "2017-03-03", "close": 0.009, "volume": 20000.0}, {"date": "2017-03-06", "close": 0.009, "volume": 1646399.0}, {"date": "2017-03-08", "close": 0.009, "volume": 418604.0}, {"date": "2017-03-09", "close": 0.009, "volume": 308994.0}, {"date": "2017-03-16", "close": 0.008, "volume": 1512706.0}, {"date": "2017-03-20", "close": 0.009, "volume": 80000.0}, {"date": "2017-03-22", "close": 0.01, "volume": 456111.0}, {"date": "2017-03-23", "close": 0.01, "volume": 139169.0}, {"date": "2017-03-24", "close": 0.01, "volume": 930000.0}, {"date": "2017-04-03", "close": 0.01, "volume": 304097.0}, {"date": "2017-04-05", "close": 0.009, "volume": 10000.0}, {"date": "2017-05-01", "close": 0.008, "volume": 420426.0}, {"date": "2017-05-03", "close": 0.009, "volume": 4112459.0}, {"date": "2017-05-11", "close": 0.008, "volume": 20000.0}, {"date": "2017-05-15", "close": 0.009, "volume": 100000.0}, {"date": "2017-05-22", "close": 0.007, "volume": 32000.0}, {"date": "2017-05-23", "close": 0.007, "volume": 15000.0}, {"date": "2017-05-30", "close": 0.009, "volume": 256636.0}, {"date": "2017-06-02", "close": 0.008, "volume": 1130797.0}, {"date": "2017-06-05", "close": 0.008, "volume": 246881.0}, {"date": "2017-06-09", "close": 0.009, "volume": 200000.0}, {"date": "2017-06-14", "close": 0.008, "volume": 46254.0}, {"date": "2017-06-15", "close": 0.009, "volume": 6100.0}, {"date": "2017-06-20", "close": 0.009, "volume": 665745.0}, {"date": "2017-06-22", "close": 0.009, "volume": 80000.0}, {"date": "2017-07-06", "close": 0.008, "volume": 300000.0}, {"date": "2017-07-07", "close": 0.009, "volume": 500000.0}, {"date": "2017-07-18", "close": 0.008, "volume": 102150.0}, {"date": "2017-07-20", "close": 0.008, "volume": 322282.0}, {"date": "2017-07-21", "close": 0.008, "volume": 560823.0}, {"date": "2017-07-24", "close": 0.007, "volume": 1249217.0}, {"date": "2017-08-01", "close": 0.007, "volume": 1469002.0}, {"date": "2017-08-07", "close": 0.007, "volume": 163895.0}, {"date": "2017-08-09", "close": 0.007, "volume": 81388.0}, {"date": "2017-08-15", "close": 0.006, "volume": 50000.0}, {"date": "2017-08-17", "close": 0.006, "volume": 13800.0}, {"date": "2017-08-18", "close": 0.006, "volume": 15000.0}, {"date": "2017-08-21", "close": 0.006, "volume": 7000.0}, {"date": "2017-08-23", "close": 0.006, "volume": 39396.0}, {"date": "2017-08-28", "close": 0.007, "volume": 1194008.0}, {"date": "2017-08-30", "close": 0.007, "volume": 309807.0}, {"date": "2017-09-01", "close": 0.008, "volume": 873000.0}, {"date": "2017-09-04", "close": 0.008, "volume": 600000.0}, {"date": "2017-09-11", "close": 0.008, "volume": 548413.0}, {"date": "2017-10-02", "close": 0.009, "volume": 55556.0}, {"date": "2017-10-03", "close": 0.008, "volume": 604862.0}, {"date": "2017-10-04", "close": 0.009, "volume": 140000.0}, {"date": "2017-10-09", "close": 0.008, "volume": 10000.0}, {"date": "2017-10-10", "close": 0.008, "volume": 515138.0}, {"date": "2017-10-11", "close": 0.007, "volume": 400000.0}, {"date": "2017-10-13", "close": 0.007, "volume": 680000.0}, {"date": "2017-10-16", "close": 0.008, "volume": 250978.0}, {"date": "2017-10-17", "close": 0.008, "volume": 471495.0}, {"date": "2017-10-27", "close": 0.015, "volume": 75121640.0}, {"date": "2017-10-30", "close": 0.015, "volume": 10238888.0}, {"date": "2017-10-31", "close": 0.015, "volume": 3743350.0}, {"date": "2017-11-01", "close": 0.014, "volume": 881999.0}, {"date": "2017-11-02", "close": 0.014, "volume": 2710632.0}, {"date": "2017-11-03", "close": 0.013, "volume": 1150000.0}, {"date": "2017-11-06", "close": 0.013, "volume": 2471505.0}, {"date": "2017-11-07", "close": 0.015, "volume": 4134294.0}, {"date": "2017-11-08", "close": 0.014, "volume": 2074785.0}, {"date": "2017-11-09", "close": 0.015, "volume": 3651000.0}, {"date": "2017-11-10", "close": 0.019, "volume": 40761529.0}, {"date": "2017-11-13", "close": 0.02, "volume": 10981532.0}, {"date": "2017-11-14", "close": 0.019, "volume": 18962184.0}, {"date": "2017-11-15", "close": 0.022, "volume": 7563359.0}, {"date": "2017-11-16", "close": 0.022, "volume": 2522595.0}, {"date": "2017-11-17", "close": 0.021, "volume": 2038240.0}, {"date": "2017-11-20", "close": 0.021, "volume": 7665115.0}, {"date": "2017-11-21", "close": 0.019, "volume": 2226136.0}, {"date": "2017-11-22", "close": 0.024, "volume": 6799284.0}, {"date": "2017-11-23", "close": 0.02, "volume": 5205599.0}, {"date": "2017-11-24", "close": 0.02, "volume": 4323169.0}, {"date": "2017-11-27", "close": 0.021, "volume": 90330.0}, {"date": "2017-11-28", "close": 0.02, "volume": 561522.0}, {"date": "2017-11-29", "close": 0.018, "volume": 2610320.0}, {"date": "2017-11-30", "close": 0.017, "volume": 620000.0}, {"date": "2017-12-01", "close": 0.019, "volume": 1877679.0}, {"date": "2017-12-04", "close": 0.02, "volume": 5038.0}, {"date": "2017-12-05", "close": 0.019, "volume": 210174.0}, {"date": "2017-12-06", "close": 0.019, "volume": 150326.0}, {"date": "2017-12-08", "close": 0.018, "volume": 938526.0}, {"date": "2017-12-11", "close": 0.018, "volume": 385637.0}, {"date": "2017-12-12", "close": 0.018, "volume": 872416.0}, {"date": "2017-12-14", "close": 0.018, "volume": 50000.0}, {"date": "2017-12-15", "close": 0.018, "volume": 48628.0}, {"date": "2017-12-18", "close": 0.018, "volume": 111111.0}, {"date": "2017-12-20", "close": 0.017, "volume": 30000.0}, {"date": "2017-12-29", "close": 0.018, "volume": 7955.0}, {"date": "2018-01-03", "close": 0.018, "volume": 803530.0}, {"date": "2018-01-04", "close": 0.018, "volume": 920000.0}, {"date": "2018-01-05", "close": 0.018, "volume": 291871.0}, {"date": "2018-01-09", "close": 0.019, "volume": 250500.0}, {"date": "2018-01-10", "close": 0.019, "volume": 1295268.0}, {"date": "2018-01-11", "close": 0.019, "volume": 873144.0}, {"date": "2018-01-12", "close": 0.019, "volume": 204750.0}, {"date": "2018-01-15", "close": 0.019, "volume": 1445734.0}, {"date": "2018-01-16", "close": 0.019, "volume": 1573977.0}, {"date": "2018-01-17", "close": 0.017, "volume": 807581.0}, {"date": "2018-01-18", "close": 0.019, "volume": 1471433.0}, {"date": "2018-01-19", "close": 0.018, "volume": 1248407.0}, {"date": "2018-01-22", "close": 0.019, "volume": 384400.0}, {"date": "2018-01-23", "close": 0.017, "volume": 654762.0}, {"date": "2018-01-24", "close": 0.017, "volume": 3647162.0}, {"date": "2018-01-25", "close": 0.017, "volume": 1608479.0}, {"date": "2018-01-29", "close": 0.017, "volume": 1182023.0}, {"date": "2018-02-02", "close": 0.015, "volume": 1429961.0}, {"date": "2018-02-05", "close": 0.014, "volume": 400000.0}, {"date": "2018-02-06", "close": 0.013, "volume": 1334623.0}, {"date": "2018-02-07", "close": 0.014, "volume": 710360.0}, {"date": "2018-02-08", "close": 0.013, "volume": 1381541.0}, {"date": "2018-02-09", "close": 0.014, "volume": 2221922.0}, {"date": "2018-02-12", "close": 0.014, "volume": 2543055.0}, {"date": "2018-02-13", "close": 0.016, "volume": 2711456.0}, {"date": "2018-02-14", "close": 0.014, "volume": 1406838.0}, {"date": "2018-02-15", "close": 0.014, "volume": 300000.0}, {"date": "2018-02-16", "close": 0.014, "volume": 268635.0}, {"date": "2018-02-19", "close": 0.015, "volume": 99000.0}, {"date": "2018-02-20", "close": 0.015, "volume": 2266666.0}, {"date": "2018-02-26", "close": 0.014, "volume": 363334.0}, {"date": "2018-02-27", "close": 0.014, "volume": 342290.0}, {"date": "2018-03-01", "close": 0.014, "volume": 159040.0}, {"date": "2018-03-02", "close": 0.013, "volume": 292459.0}, {"date": "2018-03-06", "close": 0.013, "volume": 97229.0}, {"date": "2018-03-07", "close": 0.012, "volume": 336392.0}, {"date": "2018-03-08", "close": 0.014, "volume": 454099.0}, {"date": "2018-03-14", "close": 0.013, "volume": 250000.0}, {"date": "2018-03-15", "close": 0.013, "volume": 2925066.0}, {"date": "2018-03-19", "close": 0.013, "volume": 50000.0}, {"date": "2018-03-22", "close": 0.013, "volume": 653846.0}, {"date": "2018-03-26", "close": 0.013, "volume": 15000.0}, {"date": "2018-03-27", "close": 0.012, "volume": 712197.0}, {"date": "2018-03-28", "close": 0.012, "volume": 25000.0}, {"date": "2018-03-29", "close": 0.012, "volume": 187802.0}, {"date": "2018-04-09", "close": 0.01, "volume": 3650297.0}, {"date": "2018-04-10", "close": 0.01, "volume": 1073259.0}, {"date": "2018-04-11", "close": 0.011, "volume": 599409.0}, {"date": "2018-04-12", "close": 0.012, "volume": 172849.0}, {"date": "2018-04-13", "close": 0.011, "volume": 1102574.0}, {"date": "2018-04-16", "close": 0.01, "volume": 3173570.0}, {"date": "2018-04-17", "close": 0.01, "volume": 1972471.0}, {"date": "2018-04-18", "close": 0.01, "volume": 2520786.0}, {"date": "2018-04-19", "close": 0.01, "volume": 1952144.0}, {"date": "2018-04-20", "close": 0.01, "volume": 930987.0}, {"date": "2018-04-23", "close": 0.01, "volume": 165389.0}, {"date": "2018-04-24", "close": 0.01, "volume": 37711.0}, {"date": "2018-04-26", "close": 0.01, "volume": 986014.0}, {"date": "2018-04-30", "close": 0.01, "volume": 94.0}, {"date": "2018-05-01", "close": 0.009, "volume": 669454.0}, {"date": "2018-11-30", "close": 0.036, "volume": 1080000.0}, {"date": "2018-12-03", "close": 0.03, "volume": 1180000.0}, {"date": "2018-12-04", "close": 0.032, "volume": 180000.0}, {"date": "2018-12-05", "close": 0.028, "volume": 310000.0}, {"date": "2018-12-07", "close": 0.029, "volume": 370000.0}, {"date": "2018-12-10", "close": 0.027, "volume": 120000.0}, {"date": "2018-12-11", "close": 0.029, "volume": 713333.0}, {"date": "2018-12-12", "close": 0.029, "volume": 667.0}, {"date": "2018-12-14", "close": 0.027, "volume": 5000.0}, {"date": "2018-12-17", "close": 0.026, "volume": 686997.0}, {"date": "2018-12-18", "close": 0.027, "volume": 46160.0}, {"date": "2018-12-19", "close": 0.025, "volume": 210560.0}, {"date": "2018-12-20", "close": 0.025, "volume": 250000.0}, {"date": "2018-12-21", "close": 0.024, "volume": 200000.0}, {"date": "2018-12-24", "close": 0.023, "volume": 575200.0}, {"date": "2018-12-27", "close": 0.023, "volume": 206000.0}, {"date": "2019-01-07", "close": 0.022, "volume": 51664.0}, {"date": "2019-01-08", "close": 0.02, "volume": 400000.0}, {"date": "2019-01-09", "close": 0.021, "volume": 215558.0}, {"date": "2019-01-10", "close": 0.02, "volume": 153320.0}, {"date": "2019-01-14", "close": 0.02, "volume": 195557.0}, {"date": "2019-01-17", "close": 0.025, "volume": 350000.0}, {"date": "2019-01-18", "close": 0.022, "volume": 20000.0}, {"date": "2019-01-21", "close": 0.023, "volume": 100000.0}, {"date": "2019-01-22", "close": 0.022, "volume": 36518.0}, {"date": "2019-01-23", "close": 0.036, "volume": 157846404.0}, {"date": "2019-01-24", "close": 0.038, "volume": 57072443.0}, {"date": "2019-01-25", "close": 0.037, "volume": 11899651.0}, {"date": "2019-01-29", "close": 0.042, "volume": 28369543.0}, {"date": "2019-01-30", "close": 0.048, "volume": 26211239.0}, {"date": "2019-01-31", "close": 0.043, "volume": 21494244.0}, {"date": "2019-02-01", "close": 0.048, "volume": 23618637.0}, {"date": "2019-02-05", "close": 0.043, "volume": 35460887.0}, {"date": "2019-02-06", "close": 0.042, "volume": 7629912.0}, {"date": "2019-02-07", "close": 0.046, "volume": 10870255.0}, {"date": "2019-02-08", "close": 0.044, "volume": 5271959.0}, {"date": "2019-02-11", "close": 0.052, "volume": 38539880.0}, {"date": "2019-02-12", "close": 0.047, "volume": 21844629.0}, {"date": "2019-02-13", "close": 0.051, "volume": 13982013.0}, {"date": "2019-02-14", "close": 0.054, "volume": 21142100.0}, {"date": "2019-02-15", "close": 0.056, "volume": 16664728.0}, {"date": "2019-02-18", "close": 0.065, "volume": 27197554.0}, {"date": "2019-02-19", "close": 0.066, "volume": 18699585.0}, {"date": "2019-02-20", "close": 0.062, "volume": 5082404.0}, {"date": "2019-02-21", "close": 0.059, "volume": 8208495.0}, {"date": "2019-02-22", "close": 0.061, "volume": 3344036.0}, {"date": "2019-02-25", "close": 0.059, "volume": 1201233.0}, {"date": "2019-02-26", "close": 0.063, "volume": 2476120.0}, {"date": "2019-02-27", "close": 0.063, "volume": 3939571.0}, {"date": "2019-02-28", "close": 0.062, "volume": 1618417.0}, {"date": "2019-03-01", "close": 0.058, "volume": 1965303.0}, {"date": "2019-03-04", "close": 0.058, "volume": 3058901.0}, {"date": "2019-03-05", "close": 0.061, "volume": 709268.0}, {"date": "2019-03-06", "close": 0.06, "volume": 951299.0}, {"date": "2019-03-07", "close": 0.06, "volume": 1306846.0}, {"date": "2019-03-08", "close": 0.058, "volume": 188457.0}, {"date": "2019-03-11", "close": 0.056, "volume": 1433116.0}, {"date": "2019-03-12", "close": 0.06, "volume": 2393647.0}, {"date": "2019-03-13", "close": 0.069, "volume": 10598629.0}, {"date": "2019-03-14", "close": 0.067, "volume": 3193475.0}, {"date": "2019-03-15", "close": 0.074, "volume": 13346261.0}, {"date": "2019-03-19", "close": 0.064, "volume": 28553016.0}, {"date": "2019-03-20", "close": 0.06, "volume": 6441485.0}, {"date": "2019-03-21", "close": 0.061, "volume": 4131307.0}, {"date": "2019-03-22", "close": 0.06, "volume": 282945.0}, {"date": "2019-03-25", "close": 0.061, "volume": 1812236.0}, {"date": "2019-03-26", "close": 0.06, "volume": 1379161.0}, {"date": "2019-03-27", "close": 0.058, "volume": 2829901.0}, {"date": "2019-03-28", "close": 0.056, "volume": 599616.0}, {"date": "2019-03-29", "close": 0.06, "volume": 668484.0}, {"date": "2019-04-01", "close": 0.057, "volume": 491145.0}, {"date": "2019-04-03", "close": 0.062, "volume": 3027586.0}, {"date": "2019-04-04", "close": 0.059, "volume": 2516087.0}, {"date": "2019-04-05", "close": 0.06, "volume": 1240897.0}, {"date": "2019-04-08", "close": 0.062, "volume": 1114455.0}, {"date": "2019-04-09", "close": 0.063, "volume": 718298.0}, {"date": "2019-04-10", "close": 0.061, "volume": 2389541.0}, {"date": "2019-04-11", "close": 0.058, "volume": 828358.0}, {"date": "2019-04-12", "close": 0.058, "volume": 892188.0}, {"date": "2019-04-15", "close": 0.057, "volume": 1774622.0}, {"date": "2019-04-16", "close": 0.06, "volume": 3024883.0}, {"date": "2019-04-17", "close": 0.06, "volume": 1964786.0}, {"date": "2019-04-18", "close": 0.06, "volume": 1014565.0}, {"date": "2019-04-23", "close": 0.061, "volume": 912931.0}, {"date": "2019-04-24", "close": 0.06, "volume": 3440253.0}, {"date": "2019-04-26", "close": 0.06, "volume": 1322970.0}, {"date": "2019-04-29", "close": 0.06, "volume": 1609588.0}, {"date": "2019-04-30", "close": 0.059, "volume": 1762588.0}, {"date": "2019-05-01", "close": 0.066, "volume": 5073629.0}, {"date": "2019-05-07", "close": 0.065, "volume": 3107705.0}, {"date": "2019-05-08", "close": 0.067, "volume": 2857054.0}, {"date": "2019-05-09", "close": 0.079, "volume": 9061978.0}, {"date": "2019-05-10", "close": 0.078, "volume": 3905980.0}, {"date": "2019-05-13", "close": 0.077, "volume": 2639102.0}, {"date": "2019-05-14", "close": 0.08, "volume": 6257354.0}, {"date": "2019-05-15", "close": 0.083, "volume": 4858783.0}, {"date": "2019-05-16", "close": 0.087, "volume": 7278214.0}, {"date": "2019-05-17", "close": 0.082, "volume": 7504056.0}, {"date": "2019-05-20", "close": 0.085, "volume": 8567676.0}, {"date": "2019-05-21", "close": 0.087, "volume": 2971732.0}, {"date": "2019-05-22", "close": 0.092, "volume": 7750881.0}, {"date": "2019-05-23", "close": 0.096, "volume": 16285590.0}, {"date": "2019-05-24", "close": 0.087, "volume": 11269541.0}, {"date": "2019-05-27", "close": 0.09, "volume": 4428009.0}, {"date": "2019-05-28", "close": 0.088, "volume": 6710606.0}, {"date": "2019-05-29", "close": 0.091, "volume": 4941790.0}, {"date": "2019-05-30", "close": 0.096, "volume": 7215462.0}, {"date": "2019-05-31", "close": 0.105, "volume": 17013504.0}, {"date": "2019-06-03", "close": 0.105, "volume": 1411754.0}, {"date": "2019-06-04", "close": 0.1, "volume": 7616664.0}, {"date": "2019-06-05", "close": 0.115, "volume": 10888946.0}, {"date": "2019-06-06", "close": 0.105, "volume": 3302652.0}, {"date": "2019-06-07", "close": 0.115, "volume": 1041291.0}, {"date": "2019-06-11", "close": 0.12, "volume": 3056798.0}, {"date": "2019-06-12", "close": 0.115, "volume": 2079372.0}, {"date": "2019-06-13", "close": 0.11, "volume": 1233751.0}, {"date": "2019-06-14", "close": 0.11, "volume": 2856396.0}, {"date": "2019-06-17", "close": 0.115, "volume": 613333.0}, {"date": "2019-06-18", "close": 0.105, "volume": 1177304.0}, {"date": "2019-06-19", "close": 0.1, "volume": 3064158.0}, {"date": "2019-06-20", "close": 0.105, "volume": 2404494.0}, {"date": "2019-06-21", "close": 0.105, "volume": 3300134.0}, {"date": "2019-06-24", "close": 0.1, "volume": 966423.0}, {"date": "2019-06-25", "close": 0.099, "volume": 1020565.0}, {"date": "2019-06-26", "close": 0.097, "volume": 1888580.0}, {"date": "2019-06-27", "close": 0.102, "volume": 319173.0}, {"date": "2019-06-28", "close": 0.1, "volume": 669973.0}, {"date": "2019-07-01", "close": 0.1, "volume": 296720.0}, {"date": "2019-07-02", "close": 0.1, "volume": 914723.0}, {"date": "2019-07-03", "close": 0.11, "volume": 2123140.0}, {"date": "2019-07-04", "close": 0.105, "volume": 174070.0}, {"date": "2019-07-05", "close": 0.105, "volume": 668027.0}, {"date": "2019-07-08", "close": 0.11, "volume": 958358.0}, {"date": "2019-07-09", "close": 0.1, "volume": 1526397.0}, {"date": "2019-07-10", "close": 0.095, "volume": 1922215.0}, {"date": "2019-07-11", "close": 0.087, "volume": 2836784.0}, {"date": "2019-07-12", "close": 0.094, "volume": 1278327.0}, {"date": "2019-07-15", "close": 0.093, "volume": 1087615.0}, {"date": "2019-07-16", "close": 0.087, "volume": 2212666.0}, {"date": "2019-07-17", "close": 0.09, "volume": 1439212.0}, {"date": "2019-07-18", "close": 0.092, "volume": 1472921.0}, {"date": "2019-07-19", "close": 0.092, "volume": 810704.0}, {"date": "2019-07-22", "close": 0.09, "volume": 1384238.0}, {"date": "2019-07-23", "close": 0.092, "volume": 1602012.0}, {"date": "2019-07-24", "close": 0.091, "volume": 1558189.0}, {"date": "2019-07-25", "close": 0.085, "volume": 2959622.0}, {"date": "2019-07-26", "close": 0.087, "volume": 670398.0}, {"date": "2019-07-29", "close": 0.086, "volume": 860951.0}, {"date": "2019-07-30", "close": 0.089, "volume": 2312792.0}, {"date": "2019-07-31", "close": 0.095, "volume": 2814317.0}, {"date": "2019-08-01", "close": 0.092, "volume": 2220885.0}, {"date": "2019-08-02", "close": 0.09, "volume": 2128271.0}, {"date": "2019-08-05", "close": 0.08, "volume": 3450677.0}, {"date": "2019-08-06", "close": 0.075, "volume": 3009460.0}, {"date": "2019-08-07", "close": 0.075, "volume": 343183.0}, {"date": "2019-08-08", "close": 0.077, "volume": 662053.0}, {"date": "2019-08-09", "close": 0.083, "volume": 1753693.0}, {"date": "2019-08-12", "close": 0.079, "volume": 1819462.0}, {"date": "2019-08-13", "close": 0.078, "volume": 78353.0}, {"date": "2019-08-14", "close": 0.083, "volume": 690796.0}, {"date": "2019-08-15", "close": 0.076, "volume": 1310981.0}, {"date": "2019-08-16", "close": 0.071, "volume": 3405831.0}, {"date": "2019-08-19", "close": 0.069, "volume": 1142439.0}, {"date": "2019-08-21", "close": 0.072, "volume": 1243363.0}, {"date": "2019-08-22", "close": 0.067, "volume": 3587848.0}, {"date": "2019-08-23", "close": 0.07, "volume": 1112947.0}, {"date": "2019-08-26", "close": 0.068, "volume": 648300.0}, {"date": "2019-08-27", "close": 0.069, "volume": 445086.0}, {"date": "2019-08-28", "close": 0.064, "volume": 859683.0}, {"date": "2019-08-29", "close": 0.066, "volume": 167705.0}, {"date": "2019-08-30", "close": 0.069, "volume": 491154.0}, {"date": "2019-09-02", "close": 0.064, "volume": 1299974.0}, {"date": "2019-09-03", "close": 0.065, "volume": 726329.0}, {"date": "2019-09-04", "close": 0.065, "volume": 1124280.0}, {"date": "2019-09-05", "close": 0.07, "volume": 525091.0}, {"date": "2019-09-06", "close": 0.069, "volume": 20365.0}, {"date": "2019-09-09", "close": 0.068, "volume": 150000.0}, {"date": "2019-09-11", "close": 0.066, "volume": 22018.0}, {"date": "2019-09-12", "close": 0.065, "volume": 816521.0}, {"date": "2019-09-13", "close": 0.065, "volume": 668640.0}, {"date": "2019-09-16", "close": 0.065, "volume": 89154.0}, {"date": "2019-09-17", "close": 0.064, "volume": 332815.0}, {"date": "2019-09-18", "close": 0.064, "volume": 252128.0}, {"date": "2019-09-19", "close": 0.064, "volume": 259271.0}, {"date": "2019-09-20", "close": 0.069, "volume": 372335.0}, {"date": "2019-09-23", "close": 0.069, "volume": 77989.0}, {"date": "2019-09-24", "close": 0.067, "volume": 94869.0}, {"date": "2019-09-25", "close": 0.066, "volume": 94303.0}, {"date": "2019-09-26", "close": 0.065, "volume": 216484.0}, {"date": "2019-09-27", "close": 0.064, "volume": 130000.0}, {"date": "2019-09-30", "close": 0.063, "volume": 316380.0}, {"date": "2019-10-01", "close": 0.063, "volume": 23747.0}, {"date": "2019-10-02", "close": 0.059, "volume": 1035558.0}, {"date": "2019-10-03", "close": 0.059, "volume": 164325.0}, {"date": "2019-10-04", "close": 0.062, "volume": 230933.0}, {"date": "2019-10-08", "close": 0.053, "volume": 1147968.0}, {"date": "2019-10-09", "close": 0.05, "volume": 561498.0}, {"date": "2019-10-10", "close": 0.053, "volume": 216536.0}, {"date": "2019-10-11", "close": 0.053, "volume": 84762.0}, {"date": "2019-10-16", "close": 0.05, "volume": 352570.0}, {"date": "2019-10-17", "close": 0.048, "volume": 1350938.0}, {"date": "2019-10-18", "close": 0.045, "volume": 501195.0}, {"date": "2019-10-21", "close": 0.045, "volume": 171404.0}, {"date": "2019-10-22", "close": 0.043, "volume": 294690.0}, {"date": "2019-10-23", "close": 0.043, "volume": 524449.0}, {"date": "2019-10-24", "close": 0.042, "volume": 292589.0}, {"date": "2019-10-25", "close": 0.043, "volume": 149856.0}, {"date": "2019-10-28", "close": 0.05, "volume": 421702.0}, {"date": "2019-10-29", "close": 0.051, "volume": 1044468.0}, {"date": "2019-10-30", "close": 0.056, "volume": 627386.0}, {"date": "2019-10-31", "close": 0.056, "volume": 969948.0}, {"date": "2019-11-01", "close": 0.051, "volume": 65520.0}, {"date": "2019-11-04", "close": 0.051, "volume": 1231405.0}, {"date": "2019-11-05", "close": 0.051, "volume": 317072.0}, {"date": "2019-11-06", "close": 0.047, "volume": 2757550.0}, {"date": "2019-11-07", "close": 0.046, "volume": 384579.0}, {"date": "2019-11-08", "close": 0.044, "volume": 379194.0}, {"date": "2019-11-11", "close": 0.043, "volume": 232543.0}, {"date": "2019-11-12", "close": 0.042, "volume": 173838.0}, {"date": "2019-11-13", "close": 0.038, "volume": 124721.0}, {"date": "2019-11-14", "close": 0.04, "volume": 370793.0}, {"date": "2019-11-15", "close": 0.042, "volume": 85031.0}, {"date": "2019-11-19", "close": 0.039, "volume": 1439152.0}, {"date": "2019-11-20", "close": 0.039, "volume": 70094.0}, {"date": "2019-11-22", "close": 0.038, "volume": 630739.0}, {"date": "2019-11-25", "close": 0.038, "volume": 148072.0}, {"date": "2019-11-26", "close": 0.039, "volume": 137617.0}, {"date": "2019-11-27", "close": 0.038, "volume": 247422.0}, {"date": "2019-11-28", "close": 0.037, "volume": 954435.0}, {"date": "2019-11-29", "close": 0.037, "volume": 449700.0}, {"date": "2019-12-03", "close": 0.037, "volume": 268445.0}, {"date": "2019-12-04", "close": 0.039, "volume": 390324.0}, {"date": "2019-12-06", "close": 0.039, "volume": 300000.0}, {"date": "2019-12-09", "close": 0.04, "volume": 1190728.0}, {"date": "2019-12-10", "close": 0.044, "volume": 1311645.0}, {"date": "2019-12-11", "close": 0.045, "volume": 1102053.0}, {"date": "2019-12-12", "close": 0.042, "volume": 557783.0}, {"date": "2019-12-13", "close": 0.042, "volume": 14333.0}, {"date": "2019-12-16", "close": 0.044, "volume": 467665.0}, {"date": "2019-12-18", "close": 0.044, "volume": 559239.0}, {"date": "2019-12-19", "close": 0.049, "volume": 1029431.0}, {"date": "2019-12-20", "close": 0.045, "volume": 678143.0}, {"date": "2019-12-23", "close": 0.052, "volume": 1181840.0}, {"date": "2019-12-24", "close": 0.048, "volume": 2697696.0}, {"date": "2019-12-27", "close": 0.05, "volume": 690871.0}, {"date": "2019-12-30", "close": 0.053, "volume": 2521902.0}, {"date": "2019-12-31", "close": 0.053, "volume": 221137.0}, {"date": "2020-01-02", "close": 0.056, "volume": 360651.0}, {"date": "2020-01-03", "close": 0.059, "volume": 1518332.0}, {"date": "2020-01-06", "close": 0.061, "volume": 520000.0}, {"date": "2020-01-07", "close": 0.058, "volume": 276329.0}, {"date": "2020-01-08", "close": 0.054, "volume": 265115.0}, {"date": "2020-01-10", "close": 0.055, "volume": 200000.0}, {"date": "2020-01-15", "close": 0.054, "volume": 330186.0}, {"date": "2020-01-17", "close": 0.055, "volume": 396763.0}, {"date": "2020-01-20", "close": 0.058, "volume": 308879.0}, {"date": "2020-01-21", "close": 0.056, "volume": 319366.0}, {"date": "2020-01-22", "close": 0.057, "volume": 86900.0}, {"date": "2020-01-23", "close": 0.057, "volume": 1332553.0}, {"date": "2020-01-24", "close": 0.056, "volume": 28552.0}, {"date": "2020-01-28", "close": 0.049, "volume": 314273.0}, {"date": "2020-01-29", "close": 0.052, "volume": 82216.0}, {"date": "2020-01-30", "close": 0.053, "volume": 70130.0}, {"date": "2020-01-31", "close": 0.05, "volume": 208367.0}, {"date": "2020-02-03", "close": 0.052, "volume": 96950.0}, {"date": "2020-02-04", "close": 0.049, "volume": 320308.0}, {"date": "2020-02-05", "close": 0.053, "volume": 120675.0}, {"date": "2020-02-07", "close": 0.05, "volume": 73351.0}, {"date": "2020-02-10", "close": 0.049, "volume": 186320.0}, {"date": "2020-02-11", "close": 0.048, "volume": 63666.0}, {"date": "2020-02-14", "close": 0.045, "volume": 4250000.0}, {"date": "2020-02-17", "close": 0.049, "volume": 74110.0}, {"date": "2020-02-18", "close": 0.052, "volume": 1268072.0}, {"date": "2020-02-19", "close": 0.048, "volume": 1256624.0}, {"date": "2020-02-20", "close": 0.047, "volume": 26677.0}, {"date": "2020-02-21", "close": 0.048, "volume": 75000.0}, {"date": "2020-02-24", "close": 0.05, "volume": 179534.0}, {"date": "2020-02-26", "close": 0.049, "volume": 40000.0}, {"date": "2020-02-27", "close": 0.049, "volume": 76000.0}, {"date": "2020-02-28", "close": 0.042, "volume": 320439.0}, {"date": "2020-03-02", "close": 0.038, "volume": 487500.0}, {"date": "2020-03-03", "close": 0.038, "volume": 264055.0}, {"date": "2020-03-04", "close": 0.039, "volume": 988407.0}, {"date": "2020-03-05", "close": 0.04, "volume": 116008.0}, {"date": "2020-03-06", "close": 0.039, "volume": 116000.0}, {"date": "2020-03-09", "close": 0.04, "volume": 651274.0}, {"date": "2020-03-10", "close": 0.038, "volume": 624945.0}, {"date": "2020-03-11", "close": 0.039, "volume": 260951.0}, {"date": "2020-03-12", "close": 0.037, "volume": 1406497.0}, {"date": "2020-03-13", "close": 0.037, "volume": 954120.0}, {"date": "2020-03-16", "close": 0.033, "volume": 826880.0}, {"date": "2020-03-17", "close": 0.03, "volume": 209400.0}, {"date": "2020-03-18", "close": 0.036, "volume": 1042740.0}, {"date": "2020-03-19", "close": 0.031, "volume": 638119.0}, {"date": "2020-03-20", "close": 0.033, "volume": 500000.0}, {"date": "2020-03-23", "close": 0.033, "volume": 2000000.0}, {"date": "2020-03-24", "close": 0.028, "volume": 30000.0}, {"date": "2020-03-25", "close": 0.029, "volume": 1150000.0}, {"date": "2020-03-26", "close": 0.029, "volume": 1745826.0}, {"date": "2020-03-27", "close": 0.027, "volume": 1527687.0}, {"date": "2020-03-30", "close": 0.029, "volume": 80000.0}, {"date": "2020-03-31", "close": 0.031, "volume": 734641.0}, {"date": "2020-04-01", "close": 0.033, "volume": 225000.0}, {"date": "2020-04-03", "close": 0.032, "volume": 1860210.0}, {"date": "2020-04-06", "close": 0.031, "volume": 152530.0}, {"date": "2020-04-07", "close": 0.033, "volume": 25000.0}, {"date": "2020-04-08", "close": 0.033, "volume": 145000.0}, {"date": "2020-04-09", "close": 0.03, "volume": 415454.0}, {"date": "2020-04-14", "close": 0.033, "volume": 101639.0}, {"date": "2020-04-15", "close": 0.04, "volume": 1018990.0}, {"date": "2020-04-16", "close": 0.04, "volume": 432000.0}, {"date": "2020-04-17", "close": 0.046, "volume": 515524.0}, {"date": "2020-04-20", "close": 0.045, "volume": 524391.0}, {"date": "2020-04-21", "close": 0.051, "volume": 4075560.0}, {"date": "2020-04-22", "close": 0.051, "volume": 1140558.0}, {"date": "2020-04-23", "close": 0.052, "volume": 2569557.0}, {"date": "2020-04-24", "close": 0.051, "volume": 3245181.0}, {"date": "2020-04-27", "close": 0.053, "volume": 1852786.0}, {"date": "2020-04-28", "close": 0.053, "volume": 2130348.0}, {"date": "2020-04-29", "close": 0.052, "volume": 2700245.0}, {"date": "2020-04-30", "close": 0.052, "volume": 2173785.0}, {"date": "2020-05-01", "close": 0.048, "volume": 317581.0}, {"date": "2020-05-04", "close": 0.049, "volume": 805800.0}, {"date": "2020-05-05", "close": 0.048, "volume": 8693295.0}, {"date": "2020-05-06", "close": 0.048, "volume": 1129423.0}, {"date": "2020-05-07", "close": 0.05, "volume": 700502.0}, {"date": "2020-05-08", "close": 0.05, "volume": 20000.0}, {"date": "2020-05-11", "close": 0.051, "volume": 340125.0}, {"date": "2020-05-12", "close": 0.049, "volume": 1651344.0}, {"date": "2020-05-13", "close": 0.052, "volume": 1973049.0}, {"date": "2020-05-14", "close": 0.057, "volume": 2497197.0}, {"date": "2020-05-15", "close": 0.064, "volume": 2081669.0}, {"date": "2020-05-18", "close": 0.075, "volume": 3749480.0}, {"date": "2020-05-19", "close": 0.071, "volume": 1327424.0}, {"date": "2020-05-20", "close": 0.072, "volume": 2127499.0}, {"date": "2020-05-21", "close": 0.072, "volume": 1634324.0}, {"date": "2020-05-22", "close": 0.07, "volume": 1672771.0}, {"date": "2020-05-25", "close": 0.087, "volume": 7601008.0}, {"date": "2020-05-26", "close": 0.082, "volume": 2932995.0}, {"date": "2020-05-27", "close": 0.079, "volume": 1469788.0}, {"date": "2020-05-28", "close": 0.083, "volume": 3183519.0}, {"date": "2020-05-29", "close": 0.087, "volume": 3992136.0}, {"date": "2020-06-01", "close": 0.087, "volume": 1862665.0}, {"date": "2020-06-02", "close": 0.092, "volume": 11384351.0}, {"date": "2020-06-03", "close": 0.091, "volume": 3858808.0}, {"date": "2020-06-04", "close": 0.087, "volume": 957061.0}, {"date": "2020-06-05", "close": 0.088, "volume": 685926.0}, {"date": "2020-06-09", "close": 0.089, "volume": 8500071.0}, {"date": "2020-06-10", "close": 0.09, "volume": 3350337.0}, {"date": "2020-06-11", "close": 0.089, "volume": 4697700.0}, {"date": "2020-06-12", "close": 0.086, "volume": 2505924.0}, {"date": "2020-06-15", "close": 0.078, "volume": 5966325.0}, {"date": "2020-06-16", "close": 0.081, "volume": 2111859.0}, {"date": "2020-06-17", "close": 0.088, "volume": 1243974.0}, {"date": "2020-06-18", "close": 0.085, "volume": 732553.0}, {"date": "2020-06-19", "close": 0.084, "volume": 668523.0}, {"date": "2020-06-22", "close": 0.082, "volume": 1005887.0}, {"date": "2020-06-23", "close": 0.08, "volume": 1675049.0}, {"date": "2020-06-24", "close": 0.079, "volume": 1558877.0}, {"date": "2020-06-25", "close": 0.083, "volume": 1559751.0}, {"date": "2020-06-26", "close": 0.086, "volume": 1029555.0}, {"date": "2020-06-29", "close": 0.084, "volume": 4150533.0}, {"date": "2020-06-30", "close": 0.076, "volume": 479818.0}, {"date": "2020-07-01", "close": 0.082, "volume": 1086435.0}, {"date": "2020-07-02", "close": 0.079, "volume": 336086.0}, {"date": "2020-07-03", "close": 0.082, "volume": 1362145.0}, {"date": "2020-07-06", "close": 0.08, "volume": 1365117.0}, {"date": "2020-07-07", "close": 0.08, "volume": 2324991.0}, {"date": "2020-07-08", "close": 0.078, "volume": 1204756.0}, {"date": "2020-07-09", "close": 0.075, "volume": 3309991.0}, {"date": "2020-07-10", "close": 0.079, "volume": 1959439.0}, {"date": "2020-07-13", "close": 0.083, "volume": 554493.0}, {"date": "2020-07-14", "close": 0.079, "volume": 426964.0}, {"date": "2020-07-15", "close": 0.078, "volume": 861534.0}, {"date": "2020-07-16", "close": 0.074, "volume": 399493.0}, {"date": "2020-07-17", "close": 0.074, "volume": 818291.0}, {"date": "2020-07-20", "close": 0.069, "volume": 1607640.0}, {"date": "2020-07-21", "close": 0.072, "volume": 1898608.0}, {"date": "2020-07-22", "close": 0.069, "volume": 1643622.0}, {"date": "2020-07-23", "close": 0.067, "volume": 3485629.0}, {"date": "2020-07-24", "close": 0.076, "volume": 1696703.0}, {"date": "2020-07-27", "close": 0.075, "volume": 1390016.0}, {"date": "2020-07-28", "close": 0.072, "volume": 1466964.0}, {"date": "2020-07-29", "close": 0.072, "volume": 809803.0}, {"date": "2020-07-30", "close": 0.072, "volume": 370594.0}, {"date": "2020-07-31", "close": 0.073, "volume": 668197.0}, {"date": "2020-08-03", "close": 0.073, "volume": 4923424.0}, {"date": "2020-08-04", "close": 0.084, "volume": 3967999.0}, {"date": "2020-08-05", "close": 0.085, "volume": 6157614.0}, {"date": "2020-08-06", "close": 0.093, "volume": 2455842.0}, {"date": "2020-08-07", "close": 0.11, "volume": 5759282.0}, {"date": "2020-08-10", "close": 0.115, "volume": 3330201.0}, {"date": "2020-08-11", "close": 0.12, "volume": 2284080.0}, {"date": "2020-08-12", "close": 0.13, "volume": 2703335.0}, {"date": "2020-08-13", "close": 0.145, "volume": 8966554.0}, {"date": "2020-08-14", "close": 0.175, "volume": 6853196.0}, {"date": "2020-08-17", "close": 0.175, "volume": 4572972.0}, {"date": "2020-08-20", "close": 0.165, "volume": 4530440.0}, {"date": "2020-08-21", "close": 0.155, "volume": 2859087.0}, {"date": "2020-08-24", "close": 0.185, "volume": 4163754.0}, {"date": "2020-08-25", "close": 0.19, "volume": 1387466.0}, {"date": "2020-08-26", "close": 0.16, "volume": 1302242.0}, {"date": "2020-08-27", "close": 0.155, "volume": 3680409.0}, {"date": "2020-08-28", "close": 0.155, "volume": 2827158.0}, {"date": "2020-08-31", "close": 0.15, "volume": 2472051.0}, {"date": "2020-09-01", "close": 0.16, "volume": 1504032.0}, {"date": "2020-09-02", "close": 0.15, "volume": 1490609.0}, {"date": "2020-09-03", "close": 0.15, "volume": 847724.0}, {"date": "2020-09-04", "close": 0.15, "volume": 903585.0}, {"date": "2020-09-07", "close": 0.15, "volume": 1473848.0}, {"date": "2020-09-08", "close": 0.155, "volume": 1652179.0}, {"date": "2020-09-09", "close": 0.15, "volume": 173499.0}, {"date": "2020-09-10", "close": 0.145, "volume": 1252631.0}, {"date": "2020-09-11", "close": 0.145, "volume": 110623.0}, {"date": "2020-09-14", "close": 0.155, "volume": 657689.0}, {"date": "2020-09-15", "close": 0.165, "volume": 3990816.0}, {"date": "2020-09-16", "close": 0.155, "volume": 1013330.0}, {"date": "2020-09-17", "close": 0.145, "volume": 982495.0}, {"date": "2020-09-18", "close": 0.155, "volume": 1917303.0}, {"date": "2020-09-21", "close": 0.15, "volume": 453793.0}, {"date": "2020-09-22", "close": 0.135, "volume": 1171072.0}, {"date": "2020-09-23", "close": 0.135, "volume": 3131211.0}, {"date": "2020-09-24", "close": 0.12, "volume": 4549571.0}, {"date": "2020-09-25", "close": 0.13, "volume": 1527323.0}, {"date": "2020-09-28", "close": 0.135, "volume": 819499.0}, {"date": "2020-09-29", "close": 0.14, "volume": 251953.0}, {"date": "2020-09-30", "close": 0.13, "volume": 678268.0}, {"date": "2020-10-01", "close": 0.135, "volume": 655178.0}, {"date": "2020-10-02", "close": 0.135, "volume": 794212.0}, {"date": "2020-10-05", "close": 0.13, "volume": 1346586.0}, {"date": "2020-10-06", "close": 0.13, "volume": 624471.0}, {"date": "2020-10-07", "close": 0.12, "volume": 933455.0}, {"date": "2020-10-08", "close": 0.12, "volume": 3842515.0}, {"date": "2020-10-09", "close": 0.14, "volume": 6565125.0}, {"date": "2020-10-14", "close": 0.145, "volume": 7759009.0}, {"date": "2020-10-15", "close": 0.135, "volume": 2330830.0}, {"date": "2020-10-16", "close": 0.145, "volume": 1475382.0}, {"date": "2020-10-19", "close": 0.145, "volume": 3780653.0}, {"date": "2020-10-20", "close": 0.155, "volume": 2478771.0}, {"date": "2020-10-21", "close": 0.155, "volume": 2088520.0}, {"date": "2020-10-22", "close": 0.155, "volume": 2551057.0}, {"date": "2020-10-23", "close": 0.155, "volume": 1276834.0}, {"date": "2020-10-26", "close": 0.145, "volume": 3437263.0}, {"date": "2020-10-27", "close": 0.13, "volume": 3374144.0}, {"date": "2020-10-28", "close": 0.13, "volume": 1714049.0}, {"date": "2020-10-29", "close": 0.125, "volume": 3373546.0}, {"date": "2020-10-30", "close": 0.125, "volume": 847480.0}, {"date": "2020-11-02", "close": 0.12, "volume": 2054246.0}, {"date": "2020-11-03", "close": 0.135, "volume": 1321099.0}, {"date": "2020-11-04", "close": 0.13, "volume": 565560.0}, {"date": "2020-11-05", "close": 0.13, "volume": 819287.0}, {"date": "2020-11-06", "close": 0.13, "volume": 767672.0}, {"date": "2020-11-09", "close": 0.14, "volume": 2490947.0}, {"date": "2020-11-10", "close": 0.13, "volume": 1090555.0}, {"date": "2020-11-11", "close": 0.145, "volume": 845083.0}, {"date": "2020-11-12", "close": 0.135, "volume": 1151202.0}, {"date": "2020-11-13", "close": 0.135, "volume": 932848.0}, {"date": "2020-11-16", "close": 0.14, "volume": 228675.0}, {"date": "2020-11-17", "close": 0.135, "volume": 1464549.0}, {"date": "2020-11-18", "close": 0.145, "volume": 1510409.0}, {"date": "2020-11-19", "close": 0.15, "volume": 2413091.0}, {"date": "2020-11-20", "close": 0.14, "volume": 2317006.0}, {"date": "2020-11-23", "close": 0.16, "volume": 4501949.0}, {"date": "2020-11-24", "close": 0.15, "volume": 2454053.0}, {"date": "2020-11-25", "close": 0.16, "volume": 1804266.0}, {"date": "2020-11-26", "close": 0.15, "volume": 1772101.0}, {"date": "2020-11-27", "close": 0.155, "volume": 2057742.0}, {"date": "2020-11-30", "close": 0.175, "volume": 16285844.0}, {"date": "2020-12-01", "close": 0.17, "volume": 5333748.0}, {"date": "2020-12-02", "close": 0.17, "volume": 2124957.0}, {"date": "2020-12-03", "close": 0.21, "volume": 34575818.0}, {"date": "2020-12-04", "close": 0.215, "volume": 18091909.0}, {"date": "2020-12-07", "close": 0.215, "volume": 19053305.0}, {"date": "2020-12-08", "close": 0.205, "volume": 6518610.0}, {"date": "2020-12-09", "close": 0.215, "volume": 11697254.0}, {"date": "2020-12-10", "close": 0.205, "volume": 10891328.0}, {"date": "2020-12-11", "close": 0.265, "volume": 16790631.0}, {"date": "2020-12-14", "close": 0.24, "volume": 18083816.0}, {"date": "2020-12-15", "close": 0.21, "volume": 10011440.0}, {"date": "2020-12-16", "close": 0.21, "volume": 7338882.0}, {"date": "2020-12-17", "close": 0.23, "volume": 10427848.0}, {"date": "2020-12-18", "close": 0.23, "volume": 9200192.0}, {"date": "2020-12-21", "close": 0.245, "volume": 15571362.0}, {"date": "2020-12-22", "close": 0.23, "volume": 8360615.0}, {"date": "2020-12-23", "close": 0.21, "volume": 11898271.0}, {"date": "2020-12-24", "close": 0.22, "volume": 2304470.0}, {"date": "2020-12-29", "close": 0.235, "volume": 6643385.0}, {"date": "2020-12-30", "close": 0.235, "volume": 3905496.0}, {"date": "2020-12-31", "close": 0.23, "volume": 2542922.0}, {"date": "2021-01-04", "close": 0.235, "volume": 3127650.0}, {"date": "2021-01-05", "close": 0.235, "volume": 6222596.0}, {"date": "2021-01-06", "close": 0.25, "volume": 12112042.0}, {"date": "2021-01-07", "close": 0.25, "volume": 9214279.0}, {"date": "2021-01-08", "close": 0.27, "volume": 8211502.0}, {"date": "2021-01-11", "close": 0.275, "volume": 13431284.0}, {"date": "2021-01-12", "close": 0.265, "volume": 5956750.0}, {"date": "2021-01-13", "close": 0.27, "volume": 5040234.0}, {"date": "2021-01-14", "close": 0.27, "volume": 2954452.0}, {"date": "2021-01-15", "close": 0.28, "volume": 3890700.0}, {"date": "2021-01-18", "close": 0.275, "volume": 6606975.0}, {"date": "2021-01-19", "close": 0.26, "volume": 5661123.0}, {"date": "2021-01-20", "close": 0.27, "volume": 5893592.0}, {"date": "2021-01-21", "close": 0.265, "volume": 2359824.0}, {"date": "2021-01-22", "close": 0.26, "volume": 3270251.0}, {"date": "2021-01-25", "close": 0.26, "volume": 1839858.0}, {"date": "2021-01-27", "close": 0.24, "volume": 8033616.0}, {"date": "2021-01-28", "close": 0.23, "volume": 5737373.0}, {"date": "2021-01-29", "close": 0.225, "volume": 7877007.0}, {"date": "2021-02-01", "close": 0.21, "volume": 6650592.0}, {"date": "2021-02-02", "close": 0.22, "volume": 2706735.0}, {"date": "2021-02-03", "close": 0.215, "volume": 4964222.0}, {"date": "2021-02-04", "close": 0.23, "volume": 3698674.0}, {"date": "2021-02-05", "close": 0.23, "volume": 2104095.0}, {"date": "2021-02-08", "close": 0.235, "volume": 6248922.0}, {"date": "2021-02-09", "close": 0.23, "volume": 1558479.0}, {"date": "2021-02-10", "close": 0.235, "volume": 2879433.0}, {"date": "2021-02-11", "close": 0.245, "volume": 3796891.0}, {"date": "2021-02-12", "close": 0.245, "volume": 3050028.0}, {"date": "2021-02-15", "close": 0.24, "volume": 5164648.0}, {"date": "2021-02-16", "close": 0.245, "volume": 3289806.0}, {"date": "2021-02-17", "close": 0.245, "volume": 2256441.0}, {"date": "2021-02-18", "close": 0.275, "volume": 13696208.0}, {"date": "2021-02-19", "close": 0.25, "volume": 4010467.0}, {"date": "2021-02-22", "close": 0.245, "volume": 3187527.0}, {"date": "2021-02-23", "close": 0.255, "volume": 2995985.0}, {"date": "2021-02-24", "close": 0.245, "volume": 2279300.0}, {"date": "2021-02-25", "close": 0.245, "volume": 4276563.0}, {"date": "2021-02-26", "close": 0.24, "volume": 3365467.0}, {"date": "2021-03-01", "close": 0.235, "volume": 1093618.0}, {"date": "2021-03-02", "close": 0.24, "volume": 1468318.0}, {"date": "2021-03-03", "close": 0.24, "volume": 1500198.0}, {"date": "2021-03-04", "close": 0.23, "volume": 2806937.0}, {"date": "2021-03-05", "close": 0.25, "volume": 16626210.0}, {"date": "2021-03-08", "close": 0.24, "volume": 6197987.0}, {"date": "2021-03-09", "close": 0.23, "volume": 9772184.0}, {"date": "2021-03-10", "close": 0.225, "volume": 4104777.0}, {"date": "2021-03-11", "close": 0.225, "volume": 2294792.0}, {"date": "2021-03-12", "close": 0.235, "volume": 3555567.0}, {"date": "2021-03-15", "close": 0.23, "volume": 2372058.0}, {"date": "2021-03-16", "close": 0.225, "volume": 1820051.0}, {"date": "2021-03-17", "close": 0.22, "volume": 1811309.0}, {"date": "2021-03-18", "close": 0.225, "volume": 1960038.0}, {"date": "2021-03-19", "close": 0.225, "volume": 2564444.0}, {"date": "2021-03-22", "close": 0.22, "volume": 2389139.0}, {"date": "2021-03-23", "close": 0.21, "volume": 4076419.0}, {"date": "2021-03-24", "close": 0.22, "volume": 2368789.0}, {"date": "2021-03-25", "close": 0.22, "volume": 1589858.0}, {"date": "2021-03-26", "close": 0.235, "volume": 3347425.0}, {"date": "2021-03-29", "close": 0.24, "volume": 2463716.0}, {"date": "2021-03-30", "close": 0.24, "volume": 2755026.0}, {"date": "2021-03-31", "close": 0.23, "volume": 2652958.0}, {"date": "2021-04-01", "close": 0.235, "volume": 1017256.0}, {"date": "2021-04-06", "close": 0.23, "volume": 1406058.0}, {"date": "2021-04-07", "close": 0.225, "volume": 1297190.0}, {"date": "2021-04-08", "close": 0.23, "volume": 3901480.0}, {"date": "2021-04-09", "close": 0.245, "volume": 2797321.0}, {"date": "2021-04-12", "close": 0.245, "volume": 1462943.0}, {"date": "2021-04-13", "close": 0.245, "volume": 4033342.0}, {"date": "2021-04-14", "close": 0.24, "volume": 2485647.0}, {"date": "2021-04-15", "close": 0.27, "volume": 5722535.0}, {"date": "2021-04-16", "close": 0.285, "volume": 7430427.0}, {"date": "2021-04-19", "close": 0.315, "volume": 11061727.0}, {"date": "2021-04-20", "close": 0.305, "volume": 7620616.0}, {"date": "2021-04-21", "close": 0.29, "volume": 2833707.0}, {"date": "2021-04-22", "close": 0.295, "volume": 3465845.0}, {"date": "2021-04-23", "close": 0.315, "volume": 18306553.0}, {"date": "2021-04-26", "close": 0.365, "volume": 23056644.0}, {"date": "2021-04-27", "close": 0.345, "volume": 8846156.0}, {"date": "2021-04-28", "close": 0.335, "volume": 4384933.0}, {"date": "2021-04-29", "close": 0.375, "volume": 8304589.0}, {"date": "2021-04-30", "close": 0.36, "volume": 4857547.0}, {"date": "2021-05-03", "close": 0.335, "volume": 5651555.0}, {"date": "2021-05-04", "close": 0.33, "volume": 4388790.0}, {"date": "2021-05-05", "close": 0.32, "volume": 2023870.0}, {"date": "2021-05-06", "close": 0.32, "volume": 5707495.0}, {"date": "2021-05-07", "close": 0.355, "volume": 7506565.0}, {"date": "2021-05-10", "close": 0.385, "volume": 11688775.0}, {"date": "2021-05-11", "close": 0.37, "volume": 5680027.0}, {"date": "2021-05-12", "close": 0.38, "volume": 3634858.0}, {"date": "2021-05-13", "close": 0.345, "volume": 5944275.0}, {"date": "2021-05-14", "close": 0.34, "volume": 4375169.0}, {"date": "2021-05-17", "close": 0.335, "volume": 2598172.0}, {"date": "2021-05-18", "close": 0.335, "volume": 3927004.0}, {"date": "2021-05-19", "close": 0.33, "volume": 5149981.0}, {"date": "2021-05-20", "close": 0.325, "volume": 3189261.0}, {"date": "2021-05-21", "close": 0.32, "volume": 3373870.0}, {"date": "2021-05-24", "close": 0.3, "volume": 5422167.0}, {"date": "2021-05-25", "close": 0.285, "volume": 2452056.0}, {"date": "2021-05-26", "close": 0.28, "volume": 4873086.0}, {"date": "2021-05-27", "close": 0.295, "volume": 4425624.0}, {"date": "2021-05-28", "close": 0.29, "volume": 4709884.0}, {"date": "2021-05-31", "close": 0.315, "volume": 5389271.0}, {"date": "2021-06-01", "close": 0.315, "volume": 2603350.0}, {"date": "2021-06-02", "close": 0.33, "volume": 3662885.0}, {"date": "2021-06-03", "close": 0.33, "volume": 2835383.0}, {"date": "2021-06-04", "close": 0.32, "volume": 775761.0}, {"date": "2021-06-07", "close": 0.32, "volume": 2916899.0}, {"date": "2021-06-08", "close": 0.315, "volume": 1370483.0}, {"date": "2021-06-09", "close": 0.32, "volume": 1320706.0}, {"date": "2021-06-10", "close": 0.32, "volume": 1037090.0}, {"date": "2021-06-11", "close": 0.325, "volume": 1370305.0}, {"date": "2021-06-15", "close": 0.325, "volume": 2833901.0}, {"date": "2021-06-16", "close": 0.32, "volume": 2008854.0}, {"date": "2021-06-17", "close": 0.32, "volume": 3770168.0}, {"date": "2021-06-18", "close": 0.345, "volume": 3364468.0}, {"date": "2021-06-21", "close": 0.325, "volume": 2359200.0}, {"date": "2021-06-22", "close": 0.32, "volume": 1208128.0}, {"date": "2021-06-23", "close": 0.32, "volume": 1655122.0}, {"date": "2021-06-24", "close": 0.32, "volume": 1079388.0}, {"date": "2021-06-25", "close": 0.33, "volume": 1009012.0}, {"date": "2021-06-28", "close": 0.34, "volume": 1823883.0}, {"date": "2021-06-29", "close": 0.34, "volume": 693154.0}, {"date": "2021-06-30", "close": 0.345, "volume": 3193894.0}, {"date": "2021-07-01", "close": 0.37, "volume": 3213318.0}, {"date": "2021-07-02", "close": 0.36, "volume": 3354578.0}, {"date": "2021-07-05", "close": 0.385, "volume": 5944875.0}, {"date": "2021-07-06", "close": 0.375, "volume": 5323764.0}, {"date": "2021-07-07", "close": 0.39, "volume": 4033223.0}, {"date": "2021-07-08", "close": 0.395, "volume": 10239577.0}, {"date": "2021-07-09", "close": 0.41, "volume": 6407700.0}, {"date": "2021-07-12", "close": 0.425, "volume": 8760528.0}, {"date": "2021-07-13", "close": 0.405, "volume": 13073950.0}, {"date": "2021-07-14", "close": 0.415, "volume": 4200914.0}, {"date": "2021-07-15", "close": 0.44, "volume": 10158153.0}, {"date": "2021-07-16", "close": 0.44, "volume": 10400138.0}, {"date": "2021-07-19", "close": 0.425, "volume": 7230434.0}, {"date": "2021-07-20", "close": 0.41, "volume": 6384769.0}, {"date": "2021-07-21", "close": 0.41, "volume": 3471520.0}, {"date": "2021-07-22", "close": 0.415, "volume": 4073032.0}, {"date": "2021-07-23", "close": 0.415, "volume": 3657690.0}, {"date": "2021-07-26", "close": 0.4, "volume": 5416297.0}, {"date": "2021-07-27", "close": 0.4, "volume": 6079107.0}, {"date": "2021-07-28", "close": 0.405, "volume": 2335460.0}, {"date": "2021-07-29", "close": 0.41, "volume": 2691357.0}, {"date": "2021-07-30", "close": 0.38, "volume": 9896320.0}, {"date": "2021-08-02", "close": 0.355, "volume": 11357449.0}, {"date": "2021-08-03", "close": 0.345, "volume": 9506005.0}, {"date": "2021-08-04", "close": 0.345, "volume": 8982698.0}, {"date": "2021-08-05", "close": 0.345, "volume": 6748424.0}, {"date": "2021-08-06", "close": 0.34, "volume": 5799910.0}, {"date": "2021-08-09", "close": 0.36, "volume": 10935748.0}, {"date": "2021-08-10", "close": 0.35, "volume": 6289422.0}, {"date": "2021-08-11", "close": 0.34, "volume": 5144472.0}, {"date": "2021-08-12", "close": 0.34, "volume": 1926062.0}, {"date": "2021-08-13", "close": 0.33, "volume": 3459513.0}, {"date": "2021-08-16", "close": 0.32, "volume": 3796035.0}, {"date": "2021-08-17", "close": 0.315, "volume": 5934607.0}, {"date": "2021-08-18", "close": 0.3, "volume": 6125659.0}, {"date": "2021-08-19", "close": 0.285, "volume": 9651217.0}, {"date": "2021-08-20", "close": 0.265, "volume": 20847801.0}, {"date": "2021-08-23", "close": 0.265, "volume": 19782351.0}, {"date": "2021-08-24", "close": 0.28, "volume": 6746408.0}, {"date": "2021-08-25", "close": 0.29, "volume": 7753770.0}, {"date": "2021-08-26", "close": 0.295, "volume": 4978162.0}, {"date": "2021-08-27", "close": 0.285, "volume": 7525098.0}, {"date": "2021-08-30", "close": 0.305, "volume": 2949274.0}, {"date": "2021-08-31", "close": 0.29, "volume": 4808911.0}, {"date": "2021-09-01", "close": 0.275, "volume": 6070043.0}, {"date": "2021-09-02", "close": 0.28, "volume": 3415587.0}, {"date": "2021-09-03", "close": 0.285, "volume": 2761030.0}, {"date": "2021-09-06", "close": 0.28, "volume": 3957780.0}, {"date": "2021-09-07", "close": 0.27, "volume": 5974430.0}, {"date": "2021-09-08", "close": 0.275, "volume": 2038811.0}, {"date": "2021-09-09", "close": 0.27, "volume": 4304493.0}, {"date": "2021-09-10", "close": 0.28, "volume": 3064665.0}, {"date": "2021-09-13", "close": 0.285, "volume": 3803955.0}, {"date": "2021-09-14", "close": 0.29, "volume": 3217270.0}, {"date": "2021-09-15", "close": 0.325, "volume": 29355780.0}, {"date": "2021-09-16", "close": 0.31, "volume": 13579988.0}, {"date": "2021-09-17", "close": 0.295, "volume": 17907341.0}, {"date": "2021-09-20", "close": 0.23, "volume": 15802672.0}, {"date": "2021-09-21", "close": 0.215, "volume": 13604412.0}, {"date": "2021-09-22", "close": 0.21, "volume": 13018522.0}, {"date": "2021-09-23", "close": 0.23, "volume": 12792799.0}, {"date": "2021-09-24", "close": 0.225, "volume": 6028529.0}, {"date": "2021-09-27", "close": 0.23, "volume": 9287482.0}, {"date": "2021-09-28", "close": 0.23, "volume": 6240496.0}, {"date": "2021-09-29", "close": 0.22, "volume": 6432108.0}, {"date": "2021-09-30", "close": 0.21, "volume": 9739787.0}, {"date": "2021-10-01", "close": 0.215, "volume": 4741946.0}, {"date": "2021-10-04", "close": 0.21, "volume": 2947296.0}, {"date": "2021-10-05", "close": 0.21, "volume": 2299436.0}, {"date": "2021-10-06", "close": 0.215, "volume": 2599366.0}, {"date": "2021-10-07", "close": 0.22, "volume": 2489572.0}, {"date": "2021-10-08", "close": 0.225, "volume": 2637932.0}, {"date": "2021-10-11", "close": 0.235, "volume": 4878295.0}, {"date": "2021-10-12", "close": 0.245, "volume": 11659250.0}, {"date": "2021-10-13", "close": 0.24, "volume": 3006928.0}, {"date": "2021-10-14", "close": 0.24, "volume": 2916891.0}, {"date": "2021-10-15", "close": 0.25, "volume": 2173460.0}, {"date": "2021-10-18", "close": 0.245, "volume": 4459413.0}, {"date": "2021-10-19", "close": 0.24, "volume": 1663557.0}, {"date": "2021-10-20", "close": 0.245, "volume": 678291.0}, {"date": "2021-10-21", "close": 0.24, "volume": 2354854.0}, {"date": "2021-10-22", "close": 0.235, "volume": 5409803.0}, {"date": "2021-10-25", "close": 0.235, "volume": 3180036.0}, {"date": "2021-10-26", "close": 0.235, "volume": 674488.0}, {"date": "2021-10-27", "close": 0.23, "volume": 2220701.0}, {"date": "2021-10-28", "close": 0.225, "volume": 2745930.0}, {"date": "2021-10-29", "close": 0.23, "volume": 650535.0}, {"date": "2021-11-01", "close": 0.225, "volume": 2752842.0}, {"date": "2021-11-02", "close": 0.215, "volume": 3184676.0}, {"date": "2021-11-03", "close": 0.22, "volume": 1422968.0}, {"date": "2021-11-04", "close": 0.215, "volume": 2032152.0}, {"date": "2021-11-05", "close": 0.215, "volume": 2026001.0}, {"date": "2021-11-08", "close": 0.23, "volume": 7970190.0}, {"date": "2021-11-09", "close": 0.225, "volume": 4547006.0}, {"date": "2021-11-10", "close": 0.22, "volume": 2502117.0}, {"date": "2021-11-11", "close": 0.225, "volume": 3123952.0}, {"date": "2021-11-12", "close": 0.23, "volume": 2941742.0}, {"date": "2021-11-15", "close": 0.235, "volume": 1943489.0}, {"date": "2021-11-16", "close": 0.235, "volume": 3014305.0}, {"date": "2021-11-17", "close": 0.23, "volume": 2350340.0}, {"date": "2021-11-18", "close": 0.235, "volume": 2221652.0}, {"date": "2021-11-19", "close": 0.23, "volume": 1096308.0}, {"date": "2021-11-22", "close": 0.23, "volume": 1391351.0}, {"date": "2021-11-23", "close": 0.245, "volume": 4616984.0}, {"date": "2021-11-24", "close": 0.235, "volume": 1999627.0}, {"date": "2021-11-25", "close": 0.235, "volume": 1205850.0}, {"date": "2021-11-26", "close": 0.225, "volume": 3959727.0}, {"date": "2021-11-29", "close": 0.225, "volume": 1626224.0}, {"date": "2021-11-30", "close": 0.23, "volume": 602764.0}, {"date": "2021-12-01", "close": 0.22, "volume": 2009498.0}, {"date": "2021-12-02", "close": 0.225, "volume": 676335.0}, {"date": "2021-12-03", "close": 0.22, "volume": 2598501.0}, {"date": "2021-12-06", "close": 0.22, "volume": 2105394.0}, {"date": "2021-12-07", "close": 0.22, "volume": 890907.0}, {"date": "2021-12-08", "close": 0.23, "volume": 2188491.0}, {"date": "2021-12-09", "close": 0.23, "volume": 1660112.0}, {"date": "2021-12-10", "close": 0.23, "volume": 329749.0}, {"date": "2021-12-13", "close": 0.23, "volume": 565189.0}, {"date": "2021-12-14", "close": 0.23, "volume": 823261.0}, {"date": "2021-12-15", "close": 0.23, "volume": 1808016.0}, {"date": "2021-12-16", "close": 0.23, "volume": 492466.0}, {"date": "2021-12-17", "close": 0.23, "volume": 1379857.0}, {"date": "2021-12-20", "close": 0.24, "volume": 3523853.0}, {"date": "2021-12-21", "close": 0.25, "volume": 6136601.0}, {"date": "2021-12-22", "close": 0.25, "volume": 3406918.0}, {"date": "2021-12-23", "close": 0.245, "volume": 1132492.0}, {"date": "2021-12-24", "close": 0.265, "volume": 3900619.0}, {"date": "2021-12-29", "close": 0.26, "volume": 2374197.0}, {"date": "2021-12-30", "close": 0.26, "volume": 1609377.0}, {"date": "2021-12-31", "close": 0.27, "volume": 911134.0}, {"date": "2022-01-04", "close": 0.285, "volume": 4111047.0}, {"date": "2022-01-05", "close": 0.285, "volume": 3258679.0}, {"date": "2022-01-06", "close": 0.285, "volume": 2659312.0}, {"date": "2022-01-07", "close": 0.29, "volume": 2551272.0}, {"date": "2022-01-10", "close": 0.285, "volume": 3251065.0}, {"date": "2022-01-11", "close": 0.275, "volume": 3021830.0}, {"date": "2022-01-12", "close": 0.275, "volume": 1038138.0}, {"date": "2022-01-13", "close": 0.285, "volume": 2588306.0}, {"date": "2022-01-14", "close": 0.29, "volume": 978313.0}, {"date": "2022-01-17", "close": 0.285, "volume": 2295137.0}, {"date": "2022-01-18", "close": 0.295, "volume": 4028481.0}, {"date": "2022-01-19", "close": 0.29, "volume": 1234457.0}, {"date": "2022-01-20", "close": 0.315, "volume": 3881171.0}, {"date": "2022-01-21", "close": 0.235, "volume": 22805375.0}, {"date": "2022-01-24", "close": 0.225, "volume": 8866982.0}, {"date": "2022-01-25", "close": 0.215, "volume": 8458228.0}, {"date": "2022-01-27", "close": 0.215, "volume": 4762677.0}, {"date": "2022-01-28", "close": 0.23, "volume": 5193206.0}, {"date": "2022-01-31", "close": 0.235, "volume": 3379246.0}, {"date": "2022-02-01", "close": 0.24, "volume": 1990459.0}, {"date": "2022-02-02", "close": 0.24, "volume": 1952335.0}, {"date": "2022-02-03", "close": 0.24, "volume": 1302413.0}, {"date": "2022-02-04", "close": 0.245, "volume": 1677862.0}, {"date": "2022-02-07", "close": 0.25, "volume": 3996565.0}, {"date": "2022-02-08", "close": 0.265, "volume": 3063217.0}, {"date": "2022-02-09", "close": 0.26, "volume": 3056007.0}, {"date": "2022-02-10", "close": 0.265, "volume": 1465764.0}, {"date": "2022-02-11", "close": 0.265, "volume": 2909057.0}, {"date": "2022-02-14", "close": 0.25, "volume": 2369497.0}, {"date": "2022-02-15", "close": 0.23, "volume": 2943315.0}, {"date": "2022-02-16", "close": 0.23, "volume": 2092647.0}, {"date": "2022-02-17", "close": 0.23, "volume": 1004113.0}, {"date": "2022-02-18", "close": 0.235, "volume": 1652619.0}, {"date": "2022-02-21", "close": 0.23, "volume": 794563.0}, {"date": "2022-02-22", "close": 0.23, "volume": 1468280.0}, {"date": "2022-02-23", "close": 0.24, "volume": 2904021.0}, {"date": "2022-02-24", "close": 0.215, "volume": 4228465.0}, {"date": "2022-02-25", "close": 0.22, "volume": 887716.0}, {"date": "2022-02-28", "close": 0.225, "volume": 1926023.0}, {"date": "2022-03-01", "close": 0.235, "volume": 1183089.0}, {"date": "2022-03-02", "close": 0.23, "volume": 2772450.0}, {"date": "2022-03-03", "close": 0.245, "volume": 2933468.0}, {"date": "2022-03-04", "close": 0.235, "volume": 2214151.0}, {"date": "2022-03-07", "close": 0.235, "volume": 2131806.0}, {"date": "2022-03-08", "close": 0.235, "volume": 1774125.0}, {"date": "2022-03-09", "close": 0.24, "volume": 711666.0}, {"date": "2022-03-10", "close": 0.255, "volume": 4350679.0}, {"date": "2022-03-11", "close": 0.25, "volume": 1761750.0}, {"date": "2022-03-14", "close": 0.245, "volume": 1521838.0}, {"date": "2022-03-15", "close": 0.23, "volume": 2538751.0}, {"date": "2022-03-16", "close": 0.23, "volume": 1019105.0}, {"date": "2022-03-17", "close": 0.235, "volume": 1133951.0}, {"date": "2022-03-18", "close": 0.245, "volume": 1601265.0}, {"date": "2022-03-21", "close": 0.245, "volume": 828904.0}, {"date": "2022-03-22", "close": 0.24, "volume": 1299043.0}, {"date": "2022-03-23", "close": 0.25, "volume": 1169913.0}, {"date": "2022-03-24", "close": 0.24, "volume": 390488.0}, {"date": "2022-03-25", "close": 0.255, "volume": 3332298.0}, {"date": "2022-03-28", "close": 0.26, "volume": 3223655.0}, {"date": "2022-03-29", "close": 0.265, "volume": 1837414.0}, {"date": "2022-03-30", "close": 0.265, "volume": 427868.0}, {"date": "2022-03-31", "close": 0.265, "volume": 3366608.0}, {"date": "2022-04-01", "close": 0.27, "volume": 2250812.0}, {"date": "2022-04-04", "close": 0.28, "volume": 3722454.0}, {"date": "2022-04-05", "close": 0.28, "volume": 2339347.0}, {"date": "2022-04-06", "close": 0.275, "volume": 2424508.0}, {"date": "2022-04-07", "close": 0.27, "volume": 1979793.0}, {"date": "2022-04-08", "close": 0.285, "volume": 2242818.0}, {"date": "2022-04-11", "close": 0.29, "volume": 3575186.0}, {"date": "2022-04-12", "close": 0.295, "volume": 10105049.0}, {"date": "2022-04-13", "close": 0.29, "volume": 3288585.0}, {"date": "2022-04-14", "close": 0.315, "volume": 11141279.0}, {"date": "2022-04-19", "close": 0.34, "volume": 10093049.0}, {"date": "2022-04-20", "close": 0.345, "volume": 4982930.0}, {"date": "2022-04-21", "close": 0.335, "volume": 2547693.0}, {"date": "2022-04-22", "close": 0.34, "volume": 2268704.0}, {"date": "2022-04-26", "close": 0.31, "volume": 5292769.0}, {"date": "2022-04-27", "close": 0.32, "volume": 1594257.0}, {"date": "2022-04-28", "close": 0.33, "volume": 1448786.0}, {"date": "2022-04-29", "close": 0.33, "volume": 1998431.0}, {"date": "2022-05-02", "close": 0.315, "volume": 1962149.0}, {"date": "2022-05-03", "close": 0.315, "volume": 1314910.0}, {"date": "2022-05-04", "close": 0.295, "volume": 3535347.0}, {"date": "2022-05-05", "close": 0.31, "volume": 1758560.0}, {"date": "2022-05-06", "close": 0.3, "volume": 2176570.0}, {"date": "2022-05-09", "close": 0.28, "volume": 2875618.0}, {"date": "2022-05-10", "close": 0.28, "volume": 4880173.0}, {"date": "2022-05-11", "close": 0.28, "volume": 2686448.0}, {"date": "2022-05-12", "close": 0.27, "volume": 1705669.0}, {"date": "2022-05-13", "close": 0.28, "volume": 1819203.0}, {"date": "2022-05-16", "close": 0.285, "volume": 1207912.0}, {"date": "2022-05-17", "close": 0.3, "volume": 3109673.0}, {"date": "2022-05-18", "close": 0.3, "volume": 2612008.0}, {"date": "2022-05-19", "close": 0.295, "volume": 1821270.0}, {"date": "2022-05-20", "close": 0.295, "volume": 1194532.0}, {"date": "2022-05-23", "close": 0.3, "volume": 1363345.0}, {"date": "2022-05-24", "close": 0.33, "volume": 6412728.0}, {"date": "2022-05-25", "close": 0.315, "volume": 2807749.0}, {"date": "2022-05-26", "close": 0.32, "volume": 881772.0}, {"date": "2022-05-27", "close": 0.315, "volume": 2847018.0}, {"date": "2022-05-30", "close": 0.32, "volume": 3636187.0}, {"date": "2022-05-31", "close": 0.315, "volume": 1281492.0}, {"date": "2022-06-01", "close": 0.305, "volume": 1984514.0}, {"date": "2022-06-02", "close": 0.3, "volume": 1611523.0}, {"date": "2022-06-03", "close": 0.32, "volume": 1083314.0}, {"date": "2022-06-06", "close": 0.305, "volume": 1825576.0}, {"date": "2022-06-07", "close": 0.31, "volume": 2342619.0}, {"date": "2022-06-08", "close": 0.31, "volume": 1964023.0}, {"date": "2022-06-09", "close": 0.32, "volume": 4013759.0}, {"date": "2022-06-10", "close": 0.31, "volume": 3286958.0}, {"date": "2022-06-14", "close": 0.29, "volume": 5594604.0}, {"date": "2022-06-15", "close": 0.295, "volume": 2197561.0}, {"date": "2022-06-16", "close": 0.29, "volume": 1113024.0}, {"date": "2022-06-17", "close": 0.31, "volume": 3579237.0}, {"date": "2022-06-20", "close": 0.3, "volume": 4937332.0}, {"date": "2022-06-21", "close": 0.305, "volume": 3990213.0}, {"date": "2022-06-22", "close": 0.305, "volume": 1730172.0}, {"date": "2022-06-23", "close": 0.29, "volume": 2198900.0}, {"date": "2022-06-24", "close": 0.295, "volume": 2016339.0}, {"date": "2022-06-27", "close": 0.3, "volume": 2061142.0}, {"date": "2022-06-28", "close": 0.3, "volume": 1217554.0}, {"date": "2022-06-29", "close": 0.31, "volume": 1482713.0}, {"date": "2022-06-30", "close": 0.315, "volume": 1673960.0}, {"date": "2022-07-01", "close": 0.31, "volume": 1529923.0}, {"date": "2022-07-04", "close": 0.305, "volume": 957849.0}, {"date": "2022-07-05", "close": 0.3, "volume": 1968936.0}, {"date": "2022-07-06", "close": 0.285, "volume": 3211559.0}, {"date": "2022-07-07", "close": 0.295, "volume": 1493075.0}, {"date": "2022-07-08", "close": 0.295, "volume": 1459255.0}, {"date": "2022-07-11", "close": 0.295, "volume": 732239.0}, {"date": "2022-07-12", "close": 0.295, "volume": 2826404.0}, {"date": "2022-07-13", "close": 0.295, "volume": 608910.0}, {"date": "2022-07-14", "close": 0.3, "volume": 1180784.0}, {"date": "2022-07-15", "close": 0.295, "volume": 1546979.0}, {"date": "2022-07-18", "close": 0.285, "volume": 929601.0}, {"date": "2022-07-19", "close": 0.285, "volume": 1743964.0}, {"date": "2022-07-20", "close": 0.295, "volume": 975390.0}, {"date": "2022-07-21", "close": 0.285, "volume": 5001595.0}, {"date": "2022-07-22", "close": 0.29, "volume": 571755.0}, {"date": "2022-07-25", "close": 0.28, "volume": 2518375.0}, {"date": "2022-07-26", "close": 0.285, "volume": 1631847.0}, {"date": "2022-07-27", "close": 0.28, "volume": 1712131.0}, {"date": "2022-07-28", "close": 0.28, "volume": 913167.0}, {"date": "2022-07-29", "close": 0.275, "volume": 1963012.0}, {"date": "2022-08-01", "close": 0.285, "volume": 1854875.0}, {"date": "2022-08-02", "close": 0.285, "volume": 1066970.0}, {"date": "2022-08-03", "close": 0.285, "volume": 634096.0}, {"date": "2022-08-04", "close": 0.28, "volume": 697681.0}, {"date": "2022-08-05", "close": 0.29, "volume": 565357.0}, {"date": "2022-08-08", "close": 0.295, "volume": 1567508.0}, {"date": "2022-08-09", "close": 0.295, "volume": 772019.0}, {"date": "2022-08-10", "close": 0.29, "volume": 1062209.0}, {"date": "2022-08-11", "close": 0.295, "volume": 595727.0}, {"date": "2022-08-12", "close": 0.315, "volume": 2477794.0}, {"date": "2022-08-15", "close": 0.32, "volume": 1249252.0}, {"date": "2022-08-16", "close": 0.325, "volume": 1065740.0}, {"date": "2022-08-17", "close": 0.32, "volume": 805314.0}, {"date": "2022-08-18", "close": 0.325, "volume": 742303.0}, {"date": "2022-08-19", "close": 0.325, "volume": 1118278.0}, {"date": "2022-08-22", "close": 0.325, "volume": 1738073.0}, {"date": "2022-08-23", "close": 0.325, "volume": 607649.0}, {"date": "2022-08-24", "close": 0.34, "volume": 1209614.0}, {"date": "2022-08-25", "close": 0.33, "volume": 866243.0}, {"date": "2022-08-26", "close": 0.34, "volume": 889284.0}, {"date": "2022-08-29", "close": 0.36, "volume": 9826585.0}, {"date": "2022-08-30", "close": 0.36, "volume": 9563619.0}, {"date": "2022-08-31", "close": 0.36, "volume": 5532172.0}, {"date": "2022-09-01", "close": 0.28, "volume": 4677508.0}, {"date": "2022-09-02", "close": 0.26, "volume": 10023000.0}, {"date": "2022-09-05", "close": 0.255, "volume": 4638032.0}, {"date": "2022-09-06", "close": 0.25, "volume": 6207591.0}, {"date": "2022-09-07", "close": 0.25, "volume": 3113717.0}, {"date": "2022-09-08", "close": 0.25, "volume": 2372232.0}, {"date": "2022-09-09", "close": 0.245, "volume": 1399774.0}, {"date": "2022-09-12", "close": 0.26, "volume": 2706276.0}, {"date": "2022-09-13", "close": 0.265, "volume": 1463063.0}, {"date": "2022-09-14", "close": 0.255, "volume": 1894402.0}, {"date": "2022-09-15", "close": 0.27, "volume": 2031488.0}, {"date": "2022-09-16", "close": 0.26, "volume": 974559.0}, {"date": "2022-09-19", "close": 0.26, "volume": 1591297.0}, {"date": "2022-09-20", "close": 0.265, "volume": 643373.0}, {"date": "2022-09-21", "close": 0.25, "volume": 1435869.0}, {"date": "2022-09-23", "close": 0.26, "volume": 1377615.0}, {"date": "2022-09-26", "close": 0.245, "volume": 3520751.0}, {"date": "2022-09-27", "close": 0.25, "volume": 648285.0}, {"date": "2022-09-28", "close": 0.245, "volume": 1283397.0}, {"date": "2022-09-29", "close": 0.25, "volume": 356462.0}, {"date": "2022-09-30", "close": 0.245, "volume": 403646.0}, {"date": "2022-10-03", "close": 0.24, "volume": 873736.0}, {"date": "2022-10-04", "close": 0.255, "volume": 1297360.0}, {"date": "2022-10-05", "close": 0.255, "volume": 537068.0}, {"date": "2022-10-06", "close": 0.25, "volume": 3070328.0}, {"date": "2022-10-07", "close": 0.26, "volume": 901609.0}, {"date": "2022-10-10", "close": 0.26, "volume": 314776.0}, {"date": "2022-10-11", "close": 0.255, "volume": 669157.0}, {"date": "2022-10-12", "close": 0.25, "volume": 955859.0}, {"date": "2022-10-13", "close": 0.255, "volume": 1450337.0}, {"date": "2022-10-14", "close": 0.25, "volume": 414418.0}, {"date": "2022-10-17", "close": 0.245, "volume": 1192519.0}, {"date": "2022-10-18", "close": 0.245, "volume": 868626.0}, {"date": "2022-10-19", "close": 0.25, "volume": 941510.0}, {"date": "2022-10-20", "close": 0.25, "volume": 763513.0}, {"date": "2022-10-21", "close": 0.24, "volume": 1551321.0}, {"date": "2022-10-24", "close": 0.245, "volume": 1102605.0}, {"date": "2022-10-25", "close": 0.245, "volume": 686827.0}, {"date": "2022-10-26", "close": 0.24, "volume": 954261.0}, {"date": "2022-10-27", "close": 0.24, "volume": 558413.0}, {"date": "2022-10-28", "close": 0.22, "volume": 5101209.0}, {"date": "2022-10-31", "close": 0.21, "volume": 4047903.0}, {"date": "2022-11-01", "close": 0.21, "volume": 3718552.0}, {"date": "2022-11-02", "close": 0.205, "volume": 3541632.0}, {"date": "2022-11-03", "close": 0.205, "volume": 4172999.0}, {"date": "2022-11-04", "close": 0.21, "volume": 1313335.0}, {"date": "2022-11-07", "close": 0.21, "volume": 2641447.0}, {"date": "2022-11-08", "close": 0.21, "volume": 565882.0}, {"date": "2022-11-09", "close": 0.215, "volume": 1210177.0}, {"date": "2022-11-10", "close": 0.21, "volume": 567080.0}, {"date": "2022-11-11", "close": 0.22, "volume": 1538446.0}, {"date": "2022-11-14", "close": 0.24, "volume": 2885352.0}, {"date": "2022-11-15", "close": 0.24, "volume": 1038081.0}, {"date": "2022-11-16", "close": 0.24, "volume": 550149.0}, {"date": "2022-11-17", "close": 0.235, "volume": 731547.0}, {"date": "2022-11-18", "close": 0.24, "volume": 358087.0}, {"date": "2022-11-21", "close": 0.23, "volume": 1202054.0}, {"date": "2022-11-22", "close": 0.23, "volume": 534488.0}, {"date": "2022-11-23", "close": 0.24, "volume": 1574802.0}, {"date": "2022-11-24", "close": 0.24, "volume": 970358.0}, {"date": "2022-11-25", "close": 0.24, "volume": 396455.0}, {"date": "2022-11-28", "close": 0.235, "volume": 1588730.0}, {"date": "2022-11-29", "close": 0.235, "volume": 172185.0}, {"date": "2022-11-30", "close": 0.24, "volume": 948708.0}, {"date": "2022-12-01", "close": 0.24, "volume": 2878134.0}, {"date": "2022-12-02", "close": 0.235, "volume": 1688957.0}, {"date": "2022-12-05", "close": 0.25, "volume": 2281768.0}, {"date": "2022-12-06", "close": 0.24, "volume": 487821.0}, {"date": "2022-12-07", "close": 0.25, "volume": 2243105.0}, {"date": "2022-12-08", "close": 0.25, "volume": 801095.0}, {"date": "2022-12-09", "close": 0.245, "volume": 1286602.0}, {"date": "2022-12-12", "close": 0.25, "volume": 840898.0}, {"date": "2022-12-13", "close": 0.25, "volume": 498063.0}, {"date": "2022-12-14", "close": 0.245, "volume": 1374393.0}, {"date": "2022-12-15", "close": 0.24, "volume": 615030.0}, {"date": "2022-12-16", "close": 0.245, "volume": 1352399.0}, {"date": "2022-12-19", "close": 0.235, "volume": 1442933.0}, {"date": "2022-12-20", "close": 0.235, "volume": 387439.0}, {"date": "2022-12-21", "close": 0.24, "volume": 707678.0}, {"date": "2022-12-22", "close": 0.245, "volume": 1249991.0}, {"date": "2022-12-23", "close": 0.235, "volume": 867790.0}, {"date": "2022-12-28", "close": 0.235, "volume": 1441040.0}, {"date": "2022-12-29", "close": 0.235, "volume": 474112.0}, {"date": "2022-12-30", "close": 0.24, "volume": 255240.0}, {"date": "2023-01-03", "close": 0.235, "volume": 786030.0}, {"date": "2023-01-04", "close": 0.245, "volume": 1456290.0}, {"date": "2023-01-05", "close": 0.245, "volume": 548906.0}, {"date": "2023-01-06", "close": 0.24, "volume": 1966866.0}, {"date": "2023-01-09", "close": 0.25, "volume": 673458.0}, {"date": "2023-01-10", "close": 0.255, "volume": 1810827.0}, {"date": "2023-01-11", "close": 0.26, "volume": 2276033.0}, {"date": "2023-01-12", "close": 0.255, "volume": 897892.0}, {"date": "2023-01-13", "close": 0.265, "volume": 1591134.0}, {"date": "2023-01-16", "close": 0.255, "volume": 2017781.0}, {"date": "2023-01-17", "close": 0.255, "volume": 797512.0}, {"date": "2023-01-18", "close": 0.26, "volume": 641349.0}, {"date": "2023-01-19", "close": 0.26, "volume": 579738.0}, {"date": "2023-01-20", "close": 0.26, "volume": 1073809.0}, {"date": "2023-01-23", "close": 0.25, "volume": 904533.0}, {"date": "2023-01-24", "close": 0.255, "volume": 687631.0}, {"date": "2023-01-25", "close": 0.265, "volume": 1363719.0}, {"date": "2023-01-27", "close": 0.27, "volume": 2352900.0}, {"date": "2023-01-30", "close": 0.275, "volume": 1726300.0}, {"date": "2023-01-31", "close": 0.26, "volume": 3780513.0}, {"date": "2023-02-01", "close": 0.27, "volume": 600391.0}, {"date": "2023-02-02", "close": 0.27, "volume": 1333165.0}, {"date": "2023-02-03", "close": 0.275, "volume": 505300.0}, {"date": "2023-02-06", "close": 0.27, "volume": 2579645.0}, {"date": "2023-02-07", "close": 0.27, "volume": 2091270.0}, {"date": "2023-02-08", "close": 0.265, "volume": 4188838.0}, {"date": "2023-02-09", "close": 0.265, "volume": 1353444.0}, {"date": "2023-02-10", "close": 0.265, "volume": 971592.0}, {"date": "2023-02-13", "close": 0.265, "volume": 1010997.0}, {"date": "2023-02-14", "close": 0.265, "volume": 647654.0}, {"date": "2023-02-15", "close": 0.265, "volume": 507910.0}, {"date": "2023-02-16", "close": 0.265, "volume": 546625.0}, {"date": "2023-02-17", "close": 0.26, "volume": 308021.0}, {"date": "2023-02-20", "close": 0.27, "volume": 271534.0}, {"date": "2023-02-21", "close": 0.265, "volume": 473462.0}, {"date": "2023-02-22", "close": 0.275, "volume": 1006198.0}, {"date": "2023-02-23", "close": 0.275, "volume": 541559.0}, {"date": "2023-02-24", "close": 0.275, "volume": 355040.0}, {"date": "2023-02-27", "close": 0.255, "volume": 4130718.0}, {"date": "2023-02-28", "close": 0.24, "volume": 4346178.0}, {"date": "2023-03-01", "close": 0.245, "volume": 1619252.0}, {"date": "2023-03-02", "close": 0.255, "volume": 607183.0}, {"date": "2023-03-03", "close": 0.25, "volume": 307588.0}, {"date": "2023-03-06", "close": 0.255, "volume": 1895349.0}, {"date": "2023-03-07", "close": 0.25, "volume": 831343.0}, {"date": "2023-03-08", "close": 0.245, "volume": 857929.0}, {"date": "2023-03-09", "close": 0.25, "volume": 1444861.0}, {"date": "2023-03-10", "close": 0.24, "volume": 308039.0}, {"date": "2023-03-13", "close": 0.235, "volume": 1284488.0}, {"date": "2023-03-14", "close": 0.23, "volume": 1205789.0}, {"date": "2023-03-15", "close": 0.24, "volume": 1392939.0}, {"date": "2023-03-16", "close": 0.24, "volume": 770935.0}, {"date": "2023-03-17", "close": 0.245, "volume": 690309.0}, {"date": "2023-03-20", "close": 0.235, "volume": 1011645.0}, {"date": "2023-03-21", "close": 0.235, "volume": 220755.0}, {"date": "2023-03-22", "close": 0.24, "volume": 429165.0}, {"date": "2023-03-23", "close": 0.24, "volume": 1065915.0}, {"date": "2023-03-24", "close": 0.245, "volume": 473568.0}, {"date": "2023-03-27", "close": 0.24, "volume": 1196143.0}, {"date": "2023-03-28", "close": 0.24, "volume": 287455.0}, {"date": "2023-03-29", "close": 0.24, "volume": 1287933.0}, {"date": "2023-03-30", "close": 0.24, "volume": 974574.0}, {"date": "2023-03-31", "close": 0.245, "volume": 274480.0}, {"date": "2023-04-03", "close": 0.245, "volume": 888220.0}, {"date": "2023-04-04", "close": 0.245, "volume": 54086.0}, {"date": "2023-04-05", "close": 0.24, "volume": 1571466.0}, {"date": "2023-04-06", "close": 0.24, "volume": 168153.0}, {"date": "2023-04-11", "close": 0.235, "volume": 352883.0}, {"date": "2023-04-12", "close": 0.24, "volume": 828163.0}, {"date": "2023-04-13", "close": 0.235, "volume": 1152106.0}, {"date": "2023-04-14", "close": 0.24, "volume": 660909.0}, {"date": "2023-04-17", "close": 0.245, "volume": 493183.0}, {"date": "2023-04-18", "close": 0.245, "volume": 676574.0}, {"date": "2023-04-19", "close": 0.25, "volume": 517045.0}, {"date": "2023-04-20", "close": 0.24, "volume": 1451642.0}, {"date": "2023-04-21", "close": 0.255, "volume": 1932576.0}, {"date": "2023-04-24", "close": 0.24, "volume": 1697822.0}, {"date": "2023-04-26", "close": 0.24, "volume": 1957384.0}, {"date": "2023-04-27", "close": 0.235, "volume": 552848.0}, {"date": "2023-04-28", "close": 0.24, "volume": 589483.0}, {"date": "2023-05-01", "close": 0.24, "volume": 641852.0}, {"date": "2023-05-02", "close": 0.23, "volume": 2305506.0}, {"date": "2023-05-03", "close": 0.23, "volume": 536952.0}, {"date": "2023-05-04", "close": 0.235, "volume": 594284.0}, {"date": "2023-05-05", "close": 0.235, "volume": 627667.0}, {"date": "2023-05-08", "close": 0.23, "volume": 974861.0}, {"date": "2023-05-09", "close": 0.245, "volume": 1997034.0}, {"date": "2023-05-10", "close": 0.235, "volume": 1271161.0}, {"date": "2023-05-11", "close": 0.235, "volume": 861050.0}, {"date": "2023-05-12", "close": 0.235, "volume": 1664869.0}, {"date": "2023-05-15", "close": 0.24, "volume": 532436.0}, {"date": "2023-05-16", "close": 0.24, "volume": 774044.0}, {"date": "2023-05-17", "close": 0.235, "volume": 284620.0}, {"date": "2023-05-18", "close": 0.235, "volume": 465952.0}, {"date": "2023-05-19", "close": 0.235, "volume": 711274.0}, {"date": "2023-05-22", "close": 0.235, "volume": 810291.0}, {"date": "2023-05-23", "close": 0.24, "volume": 987213.0}, {"date": "2023-05-24", "close": 0.245, "volume": 506323.0}, {"date": "2023-05-25", "close": 0.235, "volume": 536073.0}, {"date": "2023-05-26", "close": 0.235, "volume": 166309.0}, {"date": "2023-05-29", "close": 0.235, "volume": 446484.0}, {"date": "2023-05-30", "close": 0.235, "volume": 271564.0}, {"date": "2023-05-31", "close": 0.235, "volume": 500599.0}, {"date": "2023-06-01", "close": 0.235, "volume": 424136.0}, {"date": "2023-06-02", "close": 0.235, "volume": 298254.0}, {"date": "2023-06-05", "close": 0.235, "volume": 368174.0}, {"date": "2023-06-06", "close": 0.235, "volume": 1308680.0}, {"date": "2023-06-07", "close": 0.235, "volume": 183667.0}, {"date": "2023-06-08", "close": 0.235, "volume": 524339.0}, {"date": "2023-06-09", "close": 0.235, "volume": 76859.0}, {"date": "2023-06-13", "close": 0.24, "volume": 1226233.0}, {"date": "2023-06-14", "close": 0.25, "volume": 1099601.0}, {"date": "2023-06-15", "close": 0.245, "volume": 430239.0}, {"date": "2023-06-16", "close": 0.25, "volume": 1879752.0}, {"date": "2023-06-19", "close": 0.265, "volume": 1350416.0}, {"date": "2023-06-20", "close": 0.255, "volume": 661582.0}, {"date": "2023-06-21", "close": 0.265, "volume": 1062756.0}, {"date": "2023-06-22", "close": 0.255, "volume": 580770.0}, {"date": "2023-06-23", "close": 0.25, "volume": 836680.0}, {"date": "2023-06-26", "close": 0.25, "volume": 907669.0}, {"date": "2023-06-27", "close": 0.25, "volume": 814390.0}, {"date": "2023-06-28", "close": 0.265, "volume": 875840.0}, {"date": "2023-06-29", "close": 0.275, "volume": 2025282.0}, {"date": "2023-06-30", "close": 0.285, "volume": 4378949.0}, {"date": "2023-07-03", "close": 0.285, "volume": 3051190.0}, {"date": "2023-07-04", "close": 0.29, "volume": 1288272.0}, {"date": "2023-07-05", "close": 0.29, "volume": 715586.0}, {"date": "2023-07-06", "close": 0.29, "volume": 985982.0}, {"date": "2023-07-07", "close": 0.275, "volume": 812702.0}, {"date": "2023-07-10", "close": 0.275, "volume": 963017.0}, {"date": "2023-07-11", "close": 0.29, "volume": 1208121.0}, {"date": "2023-07-12", "close": 0.29, "volume": 1512616.0}, {"date": "2023-07-13", "close": 0.31, "volume": 3461255.0}, {"date": "2023-07-14", "close": 0.295, "volume": 1141750.0}, {"date": "2023-07-17", "close": 0.305, "volume": 1333686.0}, {"date": "2023-07-18", "close": 0.295, "volume": 553966.0}, {"date": "2023-07-19", "close": 0.31, "volume": 1915234.0}, {"date": "2023-07-20", "close": 0.31, "volume": 1046499.0}, {"date": "2023-07-21", "close": 0.31, "volume": 2306609.0}, {"date": "2023-07-24", "close": 0.32, "volume": 2927191.0}, {"date": "2023-07-25", "close": 0.32, "volume": 854540.0}, {"date": "2023-07-26", "close": 0.32, "volume": 912876.0}, {"date": "2023-07-27", "close": 0.31, "volume": 3265058.0}, {"date": "2023-07-28", "close": 0.31, "volume": 1175405.0}, {"date": "2023-07-31", "close": 0.3, "volume": 2891833.0}, {"date": "2023-08-01", "close": 0.3, "volume": 1057004.0}, {"date": "2023-08-02", "close": 0.3, "volume": 414743.0}, {"date": "2023-08-03", "close": 0.3, "volume": 1261039.0}, {"date": "2023-08-04", "close": 0.3, "volume": 572245.0}, {"date": "2023-08-07", "close": 0.3, "volume": 1055908.0}, {"date": "2023-08-08", "close": 0.3, "volume": 918149.0}, {"date": "2023-08-09", "close": 0.3, "volume": 558445.0}, {"date": "2023-08-10", "close": 0.3, "volume": 1674614.0}, {"date": "2023-08-11", "close": 0.295, "volume": 1313543.0}, {"date": "2023-08-14", "close": 0.3, "volume": 466804.0}, {"date": "2023-08-15", "close": 0.3, "volume": 955415.0}, {"date": "2023-08-16", "close": 0.3, "volume": 728551.0}, {"date": "2023-08-17", "close": 0.3, "volume": 1289378.0}, {"date": "2023-08-18", "close": 0.295, "volume": 1068786.0}, {"date": "2023-08-21", "close": 0.3, "volume": 571172.0}, {"date": "2023-08-22", "close": 0.295, "volume": 1645997.0}, {"date": "2023-08-23", "close": 0.295, "volume": 1669344.0}, {"date": "2023-08-24", "close": 0.3, "volume": 895630.0}, {"date": "2023-08-25", "close": 0.295, "volume": 1548201.0}, {"date": "2023-08-28", "close": 0.295, "volume": 544081.0}, {"date": "2023-08-29", "close": 0.255, "volume": 8583654.0}, {"date": "2023-08-30", "close": 0.26, "volume": 3662580.0}, {"date": "2023-08-31", "close": 0.26, "volume": 2282752.0}, {"date": "2023-09-01", "close": 0.245, "volume": 2023310.0}, {"date": "2023-09-04", "close": 0.235, "volume": 2856210.0}, {"date": "2023-09-05", "close": 0.235, "volume": 1206372.0}, {"date": "2023-09-06", "close": 0.235, "volume": 660716.0}, {"date": "2023-09-07", "close": 0.245, "volume": 885319.0}, {"date": "2023-09-08", "close": 0.235, "volume": 521676.0}, {"date": "2023-09-11", "close": 0.22, "volume": 2239833.0}, {"date": "2023-09-12", "close": 0.24, "volume": 1868386.0}, {"date": "2023-09-13", "close": 0.235, "volume": 79606.0}, {"date": "2023-09-14", "close": 0.24, "volume": 407094.0}, {"date": "2023-09-15", "close": 0.235, "volume": 2939831.0}, {"date": "2023-09-18", "close": 0.23, "volume": 641376.0}, {"date": "2023-09-19", "close": 0.23, "volume": 737668.0}, {"date": "2023-09-20", "close": 0.24, "volume": 602479.0}, {"date": "2023-09-21", "close": 0.23, "volume": 356344.0}, {"date": "2023-09-22", "close": 0.225, "volume": 1520839.0}, {"date": "2023-09-25", "close": 0.225, "volume": 750793.0}, {"date": "2023-09-26", "close": 0.225, "volume": 41768.0}, {"date": "2023-09-27", "close": 0.225, "volume": 480969.0}, {"date": "2023-09-28", "close": 0.23, "volume": 607654.0}, {"date": "2023-09-29", "close": 0.225, "volume": 580692.0}, {"date": "2023-10-03", "close": 0.235, "volume": 1772033.0}, {"date": "2023-10-04", "close": 0.225, "volume": 1199230.0}, {"date": "2023-10-05", "close": 0.225, "volume": 526471.0}, {"date": "2023-10-06", "close": 0.225, "volume": 297419.0}, {"date": "2023-10-09", "close": 0.225, "volume": 459823.0}, {"date": "2023-10-10", "close": 0.22, "volume": 4612525.0}, {"date": "2023-10-11", "close": 0.22, "volume": 1046955.0}, {"date": "2023-10-12", "close": 0.215, "volume": 1848948.0}, {"date": "2023-10-13", "close": 0.225, "volume": 612969.0}, {"date": "2023-10-16", "close": 0.215, "volume": 745672.0}, {"date": "2023-10-17", "close": 0.225, "volume": 547455.0}, {"date": "2023-10-18", "close": 0.225, "volume": 43715.0}, {"date": "2023-10-19", "close": 0.215, "volume": 538605.0}, {"date": "2023-10-20", "close": 0.22, "volume": 68705.0}, {"date": "2023-10-23", "close": 0.21, "volume": 798073.0}, {"date": "2023-10-24", "close": 0.215, "volume": 321242.0}, {"date": "2023-10-25", "close": 0.22, "volume": 1052352.0}, {"date": "2023-10-26", "close": 0.225, "volume": 515773.0}, {"date": "2023-10-27", "close": 0.235, "volume": 1329851.0}, {"date": "2023-10-30", "close": 0.23, "volume": 700819.0}, {"date": "2023-10-31", "close": 0.23, "volume": 774542.0}, {"date": "2023-11-01", "close": 0.225, "volume": 216225.0}, {"date": "2023-11-02", "close": 0.23, "volume": 907294.0}, {"date": "2023-11-03", "close": 0.23, "volume": 739719.0}, {"date": "2023-11-06", "close": 0.24, "volume": 2099721.0}, {"date": "2023-11-07", "close": 0.235, "volume": 530153.0}, {"date": "2023-11-08", "close": 0.235, "volume": 374805.0}, {"date": "2023-11-09", "close": 0.24, "volume": 322199.0}, {"date": "2023-11-10", "close": 0.23, "volume": 483992.0}, {"date": "2023-11-13", "close": 0.24, "volume": 136420.0}, {"date": "2023-11-14", "close": 0.24, "volume": 764619.0}, {"date": "2023-11-15", "close": 0.24, "volume": 476133.0}, {"date": "2023-11-16", "close": 0.235, "volume": 252879.0}, {"date": "2023-11-17", "close": 0.235, "volume": 1105385.0}, {"date": "2023-11-20", "close": 0.255, "volume": 1937090.0}, {"date": "2023-11-21", "close": 0.265, "volume": 1671182.0}, {"date": "2023-11-22", "close": 0.26, "volume": 434144.0}, {"date": "2023-11-23", "close": 0.265, "volume": 1477196.0}, {"date": "2023-11-24", "close": 0.26, "volume": 1421961.0}, {"date": "2023-11-27", "close": 0.265, "volume": 517468.0}, {"date": "2023-11-28", "close": 0.255, "volume": 667383.0}, {"date": "2023-11-29", "close": 0.26, "volume": 1508384.0}, {"date": "2023-11-30", "close": 0.26, "volume": 222277.0}, {"date": "2023-12-01", "close": 0.265, "volume": 602080.0}, {"date": "2023-12-04", "close": 0.265, "volume": 769885.0}, {"date": "2023-12-05", "close": 0.265, "volume": 814278.0}, {"date": "2023-12-06", "close": 0.26, "volume": 832918.0}, {"date": "2023-12-07", "close": 0.26, "volume": 481381.0}, {"date": "2023-12-08", "close": 0.255, "volume": 1357966.0}, {"date": "2023-12-11", "close": 0.265, "volume": 406970.0}, {"date": "2023-12-12", "close": 0.255, "volume": 375972.0}, {"date": "2023-12-13", "close": 0.255, "volume": 2086902.0}, {"date": "2023-12-14", "close": 0.26, "volume": 672576.0}, {"date": "2023-12-15", "close": 0.26, "volume": 725288.0}, {"date": "2023-12-18", "close": 0.26, "volume": 250880.0}, {"date": "2023-12-19", "close": 0.265, "volume": 718356.0}, {"date": "2023-12-20", "close": 0.26, "volume": 172216.0}, {"date": "2023-12-21", "close": 0.26, "volume": 571082.0}, {"date": "2023-12-22", "close": 0.26, "volume": 229250.0}, {"date": "2023-12-27", "close": 0.26, "volume": 717259.0}, {"date": "2023-12-28", "close": 0.27, "volume": 2183819.0}, {"date": "2023-12-29", "close": 0.285, "volume": 1538385.0}, {"date": "2024-01-02", "close": 0.295, "volume": 1322576.0}, {"date": "2024-01-03", "close": 0.28, "volume": 1172644.0}, {"date": "2024-01-04", "close": 0.285, "volume": 689798.0}, {"date": "2024-01-05", "close": 0.28, "volume": 489554.0}, {"date": "2024-01-08", "close": 0.275, "volume": 261101.0}, {"date": "2024-01-09", "close": 0.285, "volume": 2303883.0}, {"date": "2024-01-10", "close": 0.275, "volume": 716077.0}, {"date": "2024-01-11", "close": 0.285, "volume": 453146.0}, {"date": "2024-01-12", "close": 0.285, "volume": 636505.0}, {"date": "2024-01-15", "close": 0.285, "volume": 503332.0}, {"date": "2024-01-16", "close": 0.27, "volume": 710977.0}, {"date": "2024-01-17", "close": 0.275, "volume": 574951.0}, {"date": "2024-01-18", "close": 0.27, "volume": 514842.0}, {"date": "2024-01-19", "close": 0.265, "volume": 537535.0}, {"date": "2024-01-22", "close": 0.265, "volume": 522524.0}, {"date": "2024-01-23", "close": 0.265, "volume": 561641.0}, {"date": "2024-01-24", "close": 0.26, "volume": 484454.0}, {"date": "2024-01-25", "close": 0.27, "volume": 292335.0}, {"date": "2024-01-29", "close": 0.27, "volume": 702963.0}, {"date": "2024-01-30", "close": 0.2675, "volume": 138280.0}, {"date": "2024-01-31", "close": 0.265, "volume": 733386.0}, {"date": "2024-02-01", "close": 0.255, "volume": 1560069.0}, {"date": "2024-02-02", "close": 0.26, "volume": 486743.0}, {"date": "2024-02-05", "close": 0.25, "volume": 493478.0}, {"date": "2024-02-06", "close": 0.25, "volume": 228508.0}, {"date": "2024-02-07", "close": 0.255, "volume": 192629.0}, {"date": "2024-02-08", "close": 0.255, "volume": 558784.0}, {"date": "2024-02-09", "close": 0.245, "volume": 1888555.0}, {"date": "2024-02-12", "close": 0.25, "volume": 128240.0}, {"date": "2024-02-13", "close": 0.25, "volume": 1021949.0}, {"date": "2024-02-14", "close": 0.25, "volume": 430290.0}, {"date": "2024-02-15", "close": 0.26, "volume": 1650624.0}, {"date": "2024-02-16", "close": 0.25, "volume": 1215167.0}, {"date": "2024-02-19", "close": 0.255, "volume": 92232.0}, {"date": "2024-02-20", "close": 0.26, "volume": 77716.0}, {"date": "2024-02-21", "close": 0.255, "volume": 545185.0}, {"date": "2024-02-22", "close": 0.25, "volume": 796361.0}, {"date": "2024-02-23", "close": 0.255, "volume": 549370.0}, {"date": "2024-02-26", "close": 0.245, "volume": 989887.0}, {"date": "2024-02-27", "close": 0.245, "volume": 391592.0}, {"date": "2024-02-28", "close": 0.245, "volume": 347424.0}, {"date": "2024-02-29", "close": 0.255, "volume": 1701471.0}, {"date": "2024-03-01", "close": 0.24, "volume": 2285930.0}, {"date": "2024-03-04", "close": 0.235, "volume": 1832729.0}, {"date": "2024-03-05", "close": 0.245, "volume": 1281021.0}, {"date": "2024-03-06", "close": 0.235, "volume": 1212418.0}, {"date": "2024-03-07", "close": 0.24, "volume": 1541899.0}, {"date": "2024-03-08", "close": 0.24, "volume": 723955.0}, {"date": "2024-03-11", "close": 0.24, "volume": 703068.0}, {"date": "2024-03-12", "close": 0.24, "volume": 1052890.0}, {"date": "2024-03-13", "close": 0.24, "volume": 1023017.0}, {"date": "2024-03-14", "close": 0.235, "volume": 3636860.0}, {"date": "2024-03-15", "close": 0.245, "volume": 710614.0}, {"date": "2024-03-18", "close": 0.235, "volume": 1392491.0}, {"date": "2024-03-19", "close": 0.24, "volume": 1429296.0}, {"date": "2024-03-20", "close": 0.245, "volume": 722089.0}, {"date": "2024-03-21", "close": 0.24, "volume": 1801999.0}, {"date": "2024-03-22", "close": 0.245, "volume": 1405396.0}, {"date": "2024-03-25", "close": 0.255, "volume": 1480813.0}, {"date": "2024-03-26", "close": 0.26, "volume": 2880413.0}, {"date": "2024-03-27", "close": 0.26, "volume": 529748.0}, {"date": "2024-03-28", "close": 0.265, "volume": 1174422.0}, {"date": "2024-04-02", "close": 0.26, "volume": 643956.0}, {"date": "2024-04-03", "close": 0.2625, "volume": 403075.0}, {"date": "2024-04-04", "close": 0.26, "volume": 67448.0}, {"date": "2024-04-05", "close": 0.265, "volume": 2729467.0}, {"date": "2024-04-08", "close": 0.27, "volume": 1150166.0}, {"date": "2024-04-09", "close": 0.275, "volume": 484463.0}, {"date": "2024-04-10", "close": 0.27, "volume": 356178.0}, {"date": "2024-04-11", "close": 0.275, "volume": 81437.0}, {"date": "2024-04-12", "close": 0.28, "volume": 841729.0}, {"date": "2024-04-15", "close": 0.275, "volume": 852109.0}, {"date": "2024-04-16", "close": 0.28, "volume": 340313.0}, {"date": "2024-04-17", "close": 0.28, "volume": 508428.0}, {"date": "2024-04-18", "close": 0.285, "volume": 2577587.0}, {"date": "2024-04-19", "close": 0.28, "volume": 2558289.0}, {"date": "2024-04-22", "close": 0.28, "volume": 150740.0}, {"date": "2024-04-23", "close": 0.285, "volume": 444388.0}, {"date": "2024-04-24", "close": 0.28, "volume": 1586909.0}, {"date": "2024-04-26", "close": 0.28, "volume": 241541.0}, {"date": "2024-04-29", "close": 0.285, "volume": 1723229.0}, {"date": "2024-04-30", "close": 0.28, "volume": 1204272.0}, {"date": "2024-05-01", "close": 0.28, "volume": 668106.0}, {"date": "2024-05-02", "close": 0.28, "volume": 195253.0}, {"date": "2024-05-03", "close": 0.29, "volume": 488303.0}, {"date": "2024-05-06", "close": 0.305, "volume": 4067835.0}, {"date": "2024-05-07", "close": 0.32, "volume": 2892174.0}, {"date": "2024-05-08", "close": 0.315, "volume": 1551334.0}, {"date": "2024-05-09", "close": 0.315, "volume": 1147401.0}, {"date": "2024-05-10", "close": 0.305, "volume": 104479.0}, {"date": "2024-05-13", "close": 0.315, "volume": 111693.0}, {"date": "2024-05-14", "close": 0.305, "volume": 325013.0}, {"date": "2024-05-15", "close": 0.31, "volume": 63483.0}, {"date": "2024-05-16", "close": 0.315, "volume": 487521.0}, {"date": "2024-05-17", "close": 0.32, "volume": 934034.0}, {"date": "2024-05-20", "close": 0.32, "volume": 1927337.0}, {"date": "2024-05-21", "close": 0.315, "volume": 581705.0}, {"date": "2024-05-22", "close": 0.32, "volume": 1134654.0}, {"date": "2024-05-23", "close": 0.315, "volume": 157149.0}, {"date": "2024-05-24", "close": 0.32, "volume": 536053.0}, {"date": "2024-05-27", "close": 0.32, "volume": 841342.0}, {"date": "2024-05-28", "close": 0.32, "volume": 791892.0}, {"date": "2024-05-29", "close": 0.33, "volume": 2742449.0}, {"date": "2024-05-30", "close": 0.33, "volume": 1070965.0}, {"date": "2024-05-31", "close": 0.35, "volume": 2138334.0}, {"date": "2024-06-03", "close": 0.355, "volume": 1198925.0}, {"date": "2024-06-04", "close": 0.335, "volume": 815841.0}, {"date": "2024-06-05", "close": 0.325, "volume": 1347658.0}, {"date": "2024-06-06", "close": 0.33, "volume": 451731.0}, {"date": "2024-06-07", "close": 0.345, "volume": 1158645.0}, {"date": "2024-06-11", "close": 0.33, "volume": 517052.0}, {"date": "2024-06-12", "close": 0.32, "volume": 331748.0}, {"date": "2024-06-13", "close": 0.325, "volume": 1895318.0}, {"date": "2024-06-14", "close": 0.34, "volume": 1328529.0}, {"date": "2024-06-17", "close": 0.325, "volume": 437541.0}, {"date": "2024-06-18", "close": 0.325, "volume": 450384.0}, {"date": "2024-06-19", "close": 0.32, "volume": 1146609.0}, {"date": "2024-06-20", "close": 0.32, "volume": 1623192.0}, {"date": "2024-06-21", "close": 0.325, "volume": 873304.0}, {"date": "2024-06-24", "close": 0.325, "volume": 1039762.0}, {"date": "2024-06-25", "close": 0.315, "volume": 1656841.0}, {"date": "2024-06-26", "close": 0.315, "volume": 1639347.0}, {"date": "2024-06-27", "close": 0.315, "volume": 1591194.0}, {"date": "2024-06-28", "close": 0.315, "volume": 2947920.0}, {"date": "2024-07-01", "close": 0.325, "volume": 1089742.0}, {"date": "2024-07-02", "close": 0.335, "volume": 1519885.0}, {"date": "2024-07-03", "close": 0.34, "volume": 2190974.0}, {"date": "2024-07-04", "close": 0.38, "volume": 11607251.0}, {"date": "2024-07-05", "close": 0.375, "volume": 3417749.0}, {"date": "2024-07-08", "close": 0.375, "volume": 1193254.0}, {"date": "2024-07-09", "close": 0.375, "volume": 2148506.0}, {"date": "2024-07-10", "close": 0.37, "volume": 789736.0}, {"date": "2024-07-11", "close": 0.385, "volume": 1366319.0}, {"date": "2024-07-12", "close": 0.395, "volume": 1561428.0}, {"date": "2024-07-15", "close": 0.38, "volume": 1136378.0}, {"date": "2024-07-16", "close": 0.405, "volume": 2839444.0}, {"date": "2024-07-17", "close": 0.385, "volume": 2841718.0}, {"date": "2024-07-18", "close": 0.4, "volume": 3236834.0}, {"date": "2024-07-19", "close": 0.39, "volume": 1132608.0}, {"date": "2024-07-22", "close": 0.385, "volume": 533084.0}, {"date": "2024-07-23", "close": 0.39, "volume": 628878.0}, {"date": "2024-07-24", "close": 0.38, "volume": 1822865.0}, {"date": "2024-07-25", "close": 0.39, "volume": 1494516.0}, {"date": "2024-07-26", "close": 0.415, "volume": 3124540.0}, {"date": "2024-07-29", "close": 0.435, "volume": 3251360.0}, {"date": "2024-07-30", "close": 0.435, "volume": 2926678.0}, {"date": "2024-07-31", "close": 0.43, "volume": 3883937.0}, {"date": "2024-08-01", "close": 0.42, "volume": 1756180.0}, {"date": "2024-08-02", "close": 0.43, "volume": 2663531.0}, {"date": "2024-08-05", "close": 0.405, "volume": 4918564.0}, {"date": "2024-08-06", "close": 0.395, "volume": 2191085.0}, {"date": "2024-08-07", "close": 0.395, "volume": 690491.0}, {"date": "2024-08-08", "close": 0.36, "volume": 4802591.0}, {"date": "2024-08-09", "close": 0.37, "volume": 2582609.0}, {"date": "2024-08-12", "close": 0.37, "volume": 1058986.0}, {"date": "2024-08-13", "close": 0.365, "volume": 2013522.0}, {"date": "2024-08-14", "close": 0.33, "volume": 4994786.0}, {"date": "2024-08-15", "close": 0.3, "volume": 6988879.0}, {"date": "2024-08-16", "close": 0.305, "volume": 3950885.0}, {"date": "2024-08-19", "close": 0.29, "volume": 5119926.0}, {"date": "2024-08-20", "close": 0.3, "volume": 4855926.0}, {"date": "2024-08-21", "close": 0.305, "volume": 2079472.0}, {"date": "2024-08-22", "close": 0.32, "volume": 1586604.0}, {"date": "2024-08-23", "close": 0.305, "volume": 894185.0}, {"date": "2024-08-26", "close": 0.3, "volume": 1364157.0}, {"date": "2024-08-27", "close": 0.3, "volume": 1950775.0}, {"date": "2024-08-28", "close": 0.295, "volume": 3102379.0}, {"date": "2024-08-29", "close": 0.26, "volume": 7454000.0}, {"date": "2024-08-30", "close": 0.275, "volume": 3475364.0}, {"date": "2024-09-02", "close": 0.285, "volume": 3391807.0}, {"date": "2024-09-03", "close": 0.275, "volume": 999042.0}, {"date": "2024-09-04", "close": 0.255, "volume": 3940127.0}, {"date": "2024-09-05", "close": 0.245, "volume": 1846903.0}, {"date": "2024-09-06", "close": 0.245, "volume": 961883.0}, {"date": "2024-09-09", "close": 0.25, "volume": 1311920.0}, {"date": "2024-09-10", "close": 0.25, "volume": 894975.0}, {"date": "2024-09-11", "close": 0.25, "volume": 148968.0}, {"date": "2024-09-12", "close": 0.26, "volume": 1392203.0}, {"date": "2024-09-13", "close": 0.265, "volume": 1327053.0}, {"date": "2024-09-16", "close": 0.25, "volume": 914123.0}, {"date": "2024-09-17", "close": 0.255, "volume": 409984.0}, {"date": "2024-09-18", "close": 0.245, "volume": 731441.0}, {"date": "2024-09-19", "close": 0.25, "volume": 1211402.0}, {"date": "2024-09-20", "close": 0.245, "volume": 503461.0}, {"date": "2024-09-23", "close": 0.245, "volume": 1584201.0}, {"date": "2024-09-24", "close": 0.265, "volume": 2094214.0}, {"date": "2024-09-25", "close": 0.265, "volume": 1973514.0}, {"date": "2024-09-26", "close": 0.275, "volume": 6018648.0}, {"date": "2024-09-27", "close": 0.28, "volume": 2328878.0}, {"date": "2024-09-30", "close": 0.295, "volume": 4350000.0}, {"date": "2024-10-01", "close": 0.28, "volume": 1767500.0}, {"date": "2024-10-02", "close": 0.28, "volume": 1137333.0}, {"date": "2024-10-03", "close": 0.27, "volume": 977001.0}, {"date": "2024-10-04", "close": 0.265, "volume": 1304301.0}, {"date": "2024-10-07", "close": 0.265, "volume": 1957034.0}, {"date": "2024-10-08", "close": 0.275, "volume": 4643188.0}, {"date": "2024-10-09", "close": 0.27, "volume": 1785366.0}, {"date": "2024-10-10", "close": 0.27, "volume": 1538976.0}, {"date": "2024-10-11", "close": 0.28, "volume": 1221754.0}, {"date": "2024-10-14", "close": 0.28, "volume": 1755770.0}, {"date": "2024-10-15", "close": 0.27, "volume": 533447.0}, {"date": "2024-10-16", "close": 0.275, "volume": 770149.0}, {"date": "2024-10-17", "close": 0.27, "volume": 814799.0}, {"date": "2024-10-18", "close": 0.265, "volume": 663740.0}, {"date": "2024-10-21", "close": 0.27, "volume": 622176.0}, {"date": "2024-10-22", "close": 0.26, "volume": 2106478.0}, {"date": "2024-10-23", "close": 0.26, "volume": 597779.0}, {"date": "2024-10-24", "close": 0.27, "volume": 1527938.0}, {"date": "2024-10-25", "close": 0.27, "volume": 1513705.0}, {"date": "2024-10-28", "close": 0.275, "volume": 319338.0}, {"date": "2024-10-29", "close": 0.27, "volume": 1231885.0}, {"date": "2024-10-30", "close": 0.27, "volume": 288060.0}, {"date": "2024-10-31", "close": 0.27, "volume": 131895.0}, {"date": "2024-11-01", "close": 0.27, "volume": 1999602.0}, {"date": "2024-11-04", "close": 0.27, "volume": 674144.0}, {"date": "2024-11-05", "close": 0.265, "volume": 761349.0}, {"date": "2024-11-06", "close": 0.27, "volume": 1183249.0}, {"date": "2024-11-07", "close": 0.265, "volume": 690405.0}, {"date": "2024-11-08", "close": 0.27, "volume": 1764074.0}, {"date": "2024-11-11", "close": 0.26, "volume": 1287952.0}, {"date": "2024-11-12", "close": 0.265, "volume": 1910442.0}, {"date": "2024-11-13", "close": 0.265, "volume": 1532756.0}, {"date": "2024-11-14", "close": 0.26, "volume": 1372429.0}, {"date": "2024-11-15", "close": 0.25, "volume": 1960203.0}, {"date": "2024-11-18", "close": 0.255, "volume": 784873.0}, {"date": "2024-11-19", "close": 0.255, "volume": 1196262.0}, {"date": "2024-11-20", "close": 0.26, "volume": 1170599.0}, {"date": "2024-11-21", "close": 0.255, "volume": 1260464.0}, {"date": "2024-11-22", "close": 0.26, "volume": 641834.0}, {"date": "2024-11-25", "close": 0.26, "volume": 813542.0}, {"date": "2024-11-26", "close": 0.265, "volume": 1895349.0}, {"date": "2024-11-27", "close": 0.275, "volume": 696888.0}, {"date": "2024-11-28", "close": 0.275, "volume": 899328.0}, {"date": "2024-11-29", "close": 0.295, "volume": 2170163.0}, {"date": "2024-12-02", "close": 0.285, "volume": 997898.0}, {"date": "2024-12-03", "close": 0.29, "volume": 1510788.0}, {"date": "2024-12-04", "close": 0.285, "volume": 923789.0}, {"date": "2024-12-05", "close": 0.285, "volume": 1840910.0}, {"date": "2024-12-06", "close": 0.275, "volume": 279760.0}, {"date": "2024-12-09", "close": 0.275, "volume": 1081275.0}, {"date": "2024-12-10", "close": 0.275, "volume": 2051002.0}, {"date": "2024-12-11", "close": 0.275, "volume": 818408.0}, {"date": "2024-12-12", "close": 0.28, "volume": 261971.0}, {"date": "2024-12-13", "close": 0.275, "volume": 536205.0}, {"date": "2024-12-16", "close": 0.265, "volume": 1023000.0}, {"date": "2024-12-17", "close": 0.265, "volume": 1839134.0}, {"date": "2024-12-18", "close": 0.275, "volume": 1303470.0}, {"date": "2024-12-19", "close": 0.255, "volume": 2907421.0}, {"date": "2024-12-20", "close": 0.26, "volume": 1015067.0}, {"date": "2024-12-23", "close": 0.255, "volume": 910175.0}, {"date": "2024-12-24", "close": 0.255, "volume": 177582.0}, {"date": "2024-12-27", "close": 0.26, "volume": 181408.0}, {"date": "2024-12-30", "close": 0.255, "volume": 370785.0}, {"date": "2024-12-31", "close": 0.265, "volume": 405515.0}, {"date": "2025-01-02", "close": 0.26, "volume": 751990.0}, {"date": "2025-01-03", "close": 0.27, "volume": 727242.0}, {"date": "2025-01-06", "close": 0.265, "volume": 877824.0}, {"date": "2025-01-07", "close": 0.265, "volume": 748690.0}, {"date": "2025-01-08", "close": 0.26, "volume": 521634.0}, {"date": "2025-01-09", "close": 0.265, "volume": 613829.0}, {"date": "2025-01-10", "close": 0.26, "volume": 195104.0}, {"date": "2025-01-13", "close": 0.265, "volume": 863241.0}, {"date": "2025-01-14", "close": 0.265, "volume": 2355847.0}, {"date": "2025-01-15", "close": 0.27, "volume": 468773.0}, {"date": "2025-01-16", "close": 0.27, "volume": 138516.0}, {"date": "2025-01-17", "close": 0.275, "volume": 3129504.0}, {"date": "2025-01-20", "close": 0.275, "volume": 1100174.0}, {"date": "2025-01-21", "close": 0.285, "volume": 4655491.0}, {"date": "2025-01-22", "close": 0.27, "volume": 2726870.0}, {"date": "2025-01-23", "close": 0.27, "volume": 967049.0}, {"date": "2025-01-24", "close": 0.275, "volume": 1030590.0}, {"date": "2025-01-28", "close": 0.265, "volume": 1449244.0}, {"date": "2025-01-29", "close": 0.28, "volume": 957210.0}, {"date": "2025-01-30", "close": 0.285, "volume": 870555.0}, {"date": "2025-01-31", "close": 0.305, "volume": 6252788.0}, {"date": "2025-02-03", "close": 0.285, "volume": 2878496.0}, {"date": "2025-02-04", "close": 0.29, "volume": 1624923.0}, {"date": "2025-02-05", "close": 0.29, "volume": 2403989.0}, {"date": "2025-02-06", "close": 0.3, "volume": 1202751.0}, {"date": "2025-02-07", "close": 0.295, "volume": 1364323.0}, {"date": "2025-02-10", "close": 0.305, "volume": 2020081.0}, {"date": "2025-02-11", "close": 0.305, "volume": 2996041.0}, {"date": "2025-02-12", "close": 0.31, "volume": 801404.0}, {"date": "2025-02-13", "close": 0.315, "volume": 1424930.0}, {"date": "2025-02-14", "close": 0.3, "volume": 857771.0}, {"date": "2025-02-17", "close": 0.295, "volume": 1266757.0}, {"date": "2025-02-18", "close": 0.305, "volume": 946144.0}, {"date": "2025-02-19", "close": 0.3, "volume": 608039.0}, {"date": "2025-02-20", "close": 0.305, "volume": 914632.0}, {"date": "2025-02-21", "close": 0.305, "volume": 577904.0}, {"date": "2025-02-24", "close": 0.305, "volume": 1247991.0}, {"date": "2025-02-25", "close": 0.29, "volume": 9075757.0}, {"date": "2025-02-26", "close": 0.29, "volume": 4137776.0}, {"date": "2025-02-27", "close": 0.285, "volume": 2007457.0}, {"date": "2025-02-28", "close": 0.28, "volume": 2613167.0}, {"date": "2025-03-03", "close": 0.285, "volume": 2814046.0}, {"date": "2025-03-04", "close": 0.28, "volume": 508466.0}, {"date": "2025-03-05", "close": 0.275, "volume": 1709871.0}, {"date": "2025-03-06", "close": 0.285, "volume": 1526974.0}, {"date": "2025-03-07", "close": 0.275, "volume": 939968.0}, {"date": "2025-03-10", "close": 0.28, "volume": 467947.0}, {"date": "2025-03-11", "close": 0.275, "volume": 1030089.0}, {"date": "2025-03-12", "close": 0.27, "volume": 784192.0}, {"date": "2025-03-13", "close": 0.27, "volume": 911223.0}, {"date": "2025-03-14", "close": 0.27, "volume": 902115.0}, {"date": "2025-03-17", "close": 0.275, "volume": 628106.0}, {"date": "2025-03-18", "close": 0.275, "volume": 582345.0}, {"date": "2025-03-19", "close": 0.27, "volume": 450541.0}, {"date": "2025-03-20", "close": 0.28, "volume": 974783.0}, {"date": "2025-03-21", "close": 0.295, "volume": 2957932.0}, {"date": "2025-03-24", "close": 0.29, "volume": 991248.0}, {"date": "2025-03-25", "close": 0.28, "volume": 461378.0}, {"date": "2025-03-26", "close": 0.285, "volume": 814070.0}, {"date": "2025-03-27", "close": 0.285, "volume": 400084.0}, {"date": "2025-03-28", "close": 0.285, "volume": 138694.0}, {"date": "2025-03-31", "close": 0.29, "volume": 3085538.0}, {"date": "2025-04-01", "close": 0.29, "volume": 894335.0}, {"date": "2025-04-02", "close": 0.29, "volume": 881917.0}, {"date": "2025-04-03", "close": 0.285, "volume": 957424.0}, {"date": "2025-04-04", "close": 0.275, "volume": 2172758.0}, {"date": "2025-04-07", "close": 0.27, "volume": 2546289.0}, {"date": "2025-04-08", "close": 0.27, "volume": 1005700.0}, {"date": "2025-04-09", "close": 0.275, "volume": 1510702.0}, {"date": "2025-04-10", "close": 0.275, "volume": 783559.0}, {"date": "2025-04-11", "close": 0.27, "volume": 612473.0}, {"date": "2025-04-14", "close": 0.27, "volume": 283695.0}, {"date": "2025-04-15", "close": 0.275, "volume": 777312.0}, {"date": "2025-04-16", "close": 0.285, "volume": 5324111.0}, {"date": "2025-04-17", "close": 0.295, "volume": 1285067.0}, {"date": "2025-04-22", "close": 0.295, "volume": 2669002.0}, {"date": "2025-04-23", "close": 0.285, "volume": 761611.0}, {"date": "2025-04-24", "close": 0.29, "volume": 738120.0}, {"date": "2025-04-28", "close": 0.29, "volume": 131278.0}, {"date": "2025-04-29", "close": 0.29, "volume": 458668.0}, {"date": "2025-04-30", "close": 0.285, "volume": 311327.0}, {"date": "2025-05-01", "close": 0.285, "volume": 305517.0}, {"date": "2025-05-02", "close": 0.285, "volume": 103387.0}, {"date": "2025-05-05", "close": 0.29, "volume": 655901.0}, {"date": "2025-05-06", "close": 0.285, "volume": 259425.0}, {"date": "2025-05-07", "close": 0.29, "volume": 2744058.0}, {"date": "2025-05-08", "close": 0.295, "volume": 501378.0}, {"date": "2025-05-09", "close": 0.295, "volume": 295610.0}, {"date": "2025-05-12", "close": 0.295, "volume": 889824.0}, {"date": "2025-05-13", "close": 0.3, "volume": 2887378.0}, {"date": "2025-05-14", "close": 0.305, "volume": 1816868.0}, {"date": "2025-05-15", "close": 0.3, "volume": 1309511.0}, {"date": "2025-05-16", "close": 0.3, "volume": 302290.0}, {"date": "2025-05-19", "close": 0.3, "volume": 2054164.0}, {"date": "2025-05-20", "close": 0.305, "volume": 330855.0}, {"date": "2025-05-21", "close": 0.305, "volume": 1016351.0}, {"date": "2025-05-22", "close": 0.31, "volume": 639168.0}, {"date": "2025-05-23", "close": 0.31, "volume": 297633.0}, {"date": "2025-05-26", "close": 0.31, "volume": 493015.0}, {"date": "2025-05-27", "close": 0.305, "volume": 2241734.0}, {"date": "2025-05-28", "close": 0.3, "volume": 575936.0}, {"date": "2025-05-29", "close": 0.285, "volume": 2210500.0}, {"date": "2025-05-30", "close": 0.29, "volume": 286769.0}, {"date": "2025-06-02", "close": 0.285, "volume": 591068.0}, {"date": "2025-06-03", "close": 0.28, "volume": 354635.0}, {"date": "2025-06-04", "close": 0.285, "volume": 285166.0}, {"date": "2025-06-05", "close": 0.285, "volume": 570927.0}, {"date": "2025-06-06", "close": 0.28, "volume": 156109.0}, {"date": "2025-06-10", "close": 0.28, "volume": 308603.0}, {"date": "2025-06-11", "close": 0.285, "volume": 184093.0}, {"date": "2025-06-12", "close": 0.28, "volume": 210820.0}, {"date": "2025-06-13", "close": 0.29, "volume": 657215.0}, {"date": "2025-06-16", "close": 0.285, "volume": 255321.0}, {"date": "2025-06-17", "close": 0.285, "volume": 238573.0}, {"date": "2025-06-18", "close": 0.285, "volume": 315030.0}, {"date": "2025-06-19", "close": 0.28, "volume": 426019.0}, {"date": "2025-06-20", "close": 0.28, "volume": 523912.0}, {"date": "2025-06-23", "close": 0.28, "volume": 500432.0}, {"date": "2025-06-24", "close": 0.27, "volume": 1911202.0}, {"date": "2025-06-25", "close": 0.27, "volume": 1343950.0}, {"date": "2025-06-26", "close": 0.265, "volume": 869342.0}, {"date": "2025-06-27", "close": 0.265, "volume": 475954.0}, {"date": "2025-06-30", "close": 0.28, "volume": 796544.0}, {"date": "2025-07-01", "close": 0.275, "volume": 365087.0}, {"date": "2025-07-02", "close": 0.28, "volume": 335526.0}, {"date": "2025-07-03", "close": 0.285, "volume": 765644.0}, {"date": "2025-07-04", "close": 0.29, "volume": 1236686.0}, {"date": "2025-07-07", "close": 0.28, "volume": 334520.0}, {"date": "2025-07-08", "close": 0.28, "volume": 405752.0}, {"date": "2025-07-09", "close": 0.2825, "volume": 53794.0}, {"date": "2025-07-10", "close": 0.28, "volume": 33665.0}, {"date": "2025-07-11", "close": 0.29, "volume": 198488.0}, {"date": "2025-07-14", "close": 0.28, "volume": 528534.0}, {"date": "2025-07-15", "close": 0.285, "volume": 208733.0}, {"date": "2025-07-16", "close": 0.29, "volume": 543204.0}, {"date": "2025-07-17", "close": 0.29, "volume": 647791.0}, {"date": "2025-07-18", "close": 0.295, "volume": 668914.0}, {"date": "2025-07-21", "close": 0.295, "volume": 1936434.0}, {"date": "2025-07-22", "close": 0.305, "volume": 2203848.0}, {"date": "2025-07-23", "close": 0.32, "volume": 1851869.0}, {"date": "2025-07-24", "close": 0.305, "volume": 2457347.0}, {"date": "2025-07-25", "close": 0.31, "volume": 669201.0}, {"date": "2025-07-28", "close": 0.31, "volume": 1994562.0}, {"date": "2025-07-29", "close": 0.295, "volume": 912466.0}, {"date": "2025-07-30", "close": 0.3, "volume": 165707.0}, {"date": "2025-07-31", "close": 0.3, "volume": 209100.0}, {"date": "2025-08-01", "close": 0.295, "volume": 359501.0}, {"date": "2025-08-04", "close": 0.315, "volume": 1625129.0}, {"date": "2025-08-05", "close": 0.31, "volume": 699836.0}, {"date": "2025-08-06", "close": 0.31, "volume": 3898645.0}, {"date": "2025-08-07", "close": 0.295, "volume": 1686055.0}, {"date": "2025-08-08", "close": 0.3, "volume": 1374528.0}, {"date": "2025-08-11", "close": 0.305, "volume": 496349.0}, {"date": "2025-08-12", "close": 0.31, "volume": 253779.0}, {"date": "2025-08-13", "close": 0.31, "volume": 520129.0}, {"date": "2025-08-14", "close": 0.31, "volume": 1829431.0}, {"date": "2025-08-15", "close": 0.33, "volume": 940293.0}, {"date": "2025-08-18", "close": 0.35, "volume": 2145145.0}, {"date": "2025-08-19", "close": 0.35, "volume": 3896156.0}, {"date": "2025-08-20", "close": 0.325, "volume": 2531136.0}, {"date": "2025-08-21", "close": 0.325, "volume": 5278532.0}, {"date": "2025-08-22", "close": 0.305, "volume": 3566018.0}, {"date": "2025-08-25", "close": 0.315, "volume": 915564.0}, {"date": "2025-08-26", "close": 0.325, "volume": 1416900.0}, {"date": "2025-08-27", "close": 0.32, "volume": 3920179.0}, {"date": "2025-09-01", "close": 0.355, "volume": 7849291.0}, {"date": "2025-09-02", "close": 0.38, "volume": 8369493.0}, {"date": "2025-09-03", "close": 0.37, "volume": 4032487.0}, {"date": "2025-09-04", "close": 0.37, "volume": 2251437.0}, {"date": "2025-09-05", "close": 0.37, "volume": 872392.0}, {"date": "2025-09-08", "close": 0.36, "volume": 3625356.0}, {"date": "2025-09-09", "close": 0.365, "volume": 2426391.0}, {"date": "2025-09-10", "close": 0.39, "volume": 3303912.0}, {"date": "2025-09-11", "close": 0.385, "volume": 1551141.0}, {"date": "2025-09-12", "close": 0.38, "volume": 2254503.0}, {"date": "2025-09-15", "close": 0.4, "volume": 3663456.0}, {"date": "2025-09-16", "close": 0.4, "volume": 1638223.0}, {"date": "2025-09-17", "close": 0.4, "volume": 779418.0}, {"date": "2025-09-18", "close": 0.415, "volume": 2378980.0}, {"date": "2025-09-19", "close": 0.43, "volume": 1421161.0}, {"date": "2025-09-22", "close": 0.5, "volume": 7698371.0}, {"date": "2025-09-23", "close": 0.485, "volume": 4329167.0}, {"date": "2025-09-24", "close": 0.485, "volume": 3021599.0}, {"date": "2025-09-25", "close": 0.475, "volume": 1703564.0}, {"date": "2025-09-26", "close": 0.485, "volume": 781647.0}, {"date": "2025-09-29", "close": 0.485, "volume": 1440460.0}, {"date": "2025-09-30", "close": 0.48, "volume": 755979.0}, {"date": "2025-10-01", "close": 0.46, "volume": 1847510.0}, {"date": "2025-10-02", "close": 0.455, "volume": 1874572.0}, {"date": "2025-10-03", "close": 0.46, "volume": 2082671.0}, {"date": "2025-10-06", "close": 0.49, "volume": 2347424.0}, {"date": "2025-10-07", "close": 0.48, "volume": 765017.0}, {"date": "2025-10-08", "close": 0.47, "volume": 1011933.0}, {"date": "2025-10-09", "close": 0.48, "volume": 887724.0}, {"date": "2025-10-10", "close": 0.46, "volume": 663918.0}, {"date": "2025-10-13", "close": 0.46, "volume": 1692139.0}, {"date": "2025-10-14", "close": 0.48, "volume": 1392248.0}, {"date": "2025-10-15", "close": 0.47, "volume": 1649526.0}, {"date": "2025-10-16", "close": 0.52, "volume": 3034802.0}, {"date": "2025-10-17", "close": 0.5, "volume": 2164036.0}, {"date": "2025-10-20", "close": 0.505, "volume": 1208866.0}, {"date": "2025-10-21", "close": 0.48, "volume": 1105382.0}, {"date": "2025-10-22", "close": 0.48, "volume": 998735.0}, {"date": "2025-10-23", "close": 0.495, "volume": 1062815.0}, {"date": "2025-10-24", "close": 0.505, "volume": 1258290.0}, {"date": "2025-10-27", "close": 0.545, "volume": 5242786.0}, {"date": "2025-10-28", "close": 0.5, "volume": 1989885.0}, {"date": "2025-10-29", "close": 0.535, "volume": 1352541.0}, {"date": "2025-10-30", "close": 0.54, "volume": 2422175.0}, {"date": "2025-10-31", "close": 0.525, "volume": 1535271.0}, {"date": "2025-11-03", "close": 0.54, "volume": 2776978.0}, {"date": "2025-11-04", "close": 0.515, "volume": 1903471.0}, {"date": "2025-11-05", "close": 0.47, "volume": 8460818.0}, {"date": "2025-11-06", "close": 0.465, "volume": 1306715.0}, {"date": "2025-11-07", "close": 0.425, "volume": 2839072.0}, {"date": "2025-11-10", "close": 0.445, "volume": 1891211.0}, {"date": "2025-11-11", "close": 0.455, "volume": 893023.0}, {"date": "2025-11-12", "close": 0.445, "volume": 894662.0}, {"date": "2025-11-13", "close": 0.43, "volume": 1535193.0}, {"date": "2025-11-14", "close": 0.42, "volume": 1882369.0}, {"date": "2025-11-17", "close": 0.43, "volume": 919427.0}, {"date": "2025-11-18", "close": 0.4, "volume": 3381972.0}, {"date": "2025-11-19", "close": 0.395, "volume": 1248779.0}, {"date": "2025-11-20", "close": 0.42, "volume": 1046358.0}, {"date": "2025-11-21", "close": 0.39, "volume": 1374246.0}, {"date": "2025-11-24", "close": 0.39, "volume": 813659.0}, {"date": "2025-11-25", "close": 0.4, "volume": 769622.0}, {"date": "2025-11-26", "close": 0.405, "volume": 1093613.0}, {"date": "2025-11-27", "close": 0.405, "volume": 1244161.0}, {"date": "2025-11-28", "close": 0.415, "volume": 245482.0}, {"date": "2025-12-01", "close": 0.415, "volume": 732750.0}, {"date": "2025-12-02", "close": 0.425, "volume": 669567.0}, {"date": "2025-12-03", "close": 0.445, "volume": 1538719.0}, {"date": "2025-12-04", "close": 0.445, "volume": 835166.0}, {"date": "2025-12-05", "close": 0.46, "volume": 970272.0}, {"date": "2025-12-08", "close": 0.43, "volume": 3133200.0}, {"date": "2025-12-09", "close": 0.425, "volume": 620314.0}, {"date": "2025-12-10", "close": 0.435, "volume": 429240.0}, {"date": "2025-12-11", "close": 0.5, "volume": 4078602.0}, {"date": "2025-12-12", "close": 0.48, "volume": 2026518.0}, {"date": "2025-12-15", "close": 0.485, "volume": 695498.0}, {"date": "2025-12-16", "close": 0.47, "volume": 1595369.0}, {"date": "2025-12-17", "close": 0.475, "volume": 1010458.0}, {"date": "2025-12-18", "close": 0.44, "volume": 2191236.0}, {"date": "2025-12-19", "close": 0.455, "volume": 994499.0}, {"date": "2025-12-22", "close": 0.45, "volume": 485061.0}, {"date": "2025-12-23", "close": 0.46, "volume": 1256738.0}, {"date": "2025-12-24", "close": 0.485, "volume": 697935.0}, {"date": "2025-12-29", "close": 0.48, "volume": 978315.0}, {"date": "2025-12-30", "close": 0.47, "volume": 821029.0}, {"date": "2025-12-31", "close": 0.485, "volume": 255151.0}, {"date": "2026-01-02", "close": 0.48, "volume": 492960.0}, {"date": "2026-01-05", "close": 0.465, "volume": 4656594.0}, {"date": "2026-01-06", "close": 0.49, "volume": 1877166.0}, {"date": "2026-01-07", "close": 0.515, "volume": 3291288.0}, {"date": "2026-01-08", "close": 0.525, "volume": 1599496.0}, {"date": "2026-01-09", "close": 0.505, "volume": 1176758.0}, {"date": "2026-01-12", "close": 0.51, "volume": 1860098.0}, {"date": "2026-01-13", "close": 0.51, "volume": 621643.0}, {"date": "2026-01-14", "close": 0.515, "volume": 858530.0}, {"date": "2026-01-15", "close": 0.495, "volume": 826529.0}, {"date": "2026-01-16", "close": 0.505, "volume": 865119.0}, {"date": "2026-01-19", "close": 0.485, "volume": 865688.0}, {"date": "2026-01-20", "close": 0.475, "volume": 1939583.0}, {"date": "2026-01-21", "close": 0.46, "volume": 1382303.0}, {"date": "2026-01-22", "close": 0.47, "volume": 1409161.0}, {"date": "2026-01-23", "close": 0.475, "volume": 1488429.0}, {"date": "2026-01-27", "close": 0.45, "volume": 3051751.0}, {"date": "2026-01-28", "close": 0.455, "volume": 1167088.0}, {"date": "2026-01-29", "close": 0.45, "volume": 1154295.0}, {"date": "2026-01-30", "close": 0.44, "volume": 1820154.0}, {"date": "2026-02-02", "close": 0.435, "volume": 1344296.0}, {"date": "2026-02-03", "close": 0.43, "volume": 499666.0}, {"date": "2026-02-04", "close": 0.425, "volume": 573288.0}, {"date": "2026-02-05", "close": 0.415, "volume": 2401097.0}, {"date": "2026-02-06", "close": 0.405, "volume": 1677463.0}, {"date": "2026-02-09", "close": 0.42, "volume": 866152.0}, {"date": "2026-02-10", "close": 0.42, "volume": 534887.0}, {"date": "2026-02-11", "close": 0.41, "volume": 847556.0}, {"date": "2026-02-12", "close": 0.415, "volume": 605271.0}, {"date": "2026-02-13", "close": 0.415, "volume": 694073.0}, {"date": "2026-02-16", "close": 0.41, "volume": 1634216.0}, {"date": "2026-02-17", "close": 0.405, "volume": 348224.0}, {"date": "2026-02-18", "close": 0.425, "volume": 288655.0}, {"date": "2026-02-19", "close": 0.415, "volume": 209593.0}, {"date": "2026-02-20", "close": 0.405, "volume": 477912.0}, {"date": "2026-02-23", "close": 0.41, "volume": 436439.0}, {"date": "2026-02-24", "close": 0.42, "volume": 1295280.0}, {"date": "2026-02-25", "close": 0.41, "volume": 1773136.0}, {"date": "2026-02-26", "close": 0.41, "volume": 1225962.0}, {"date": "2026-02-27", "close": 0.405, "volume": 1133182.0}, {"date": "2026-03-02", "close": 0.39, "volume": 1999955.0}, {"date": "2026-03-03", "close": 0.37, "volume": 2297068.0}, {"date": "2026-03-04", "close": 0.37, "volume": 1394742.0}, {"date": "2026-03-05", "close": 0.385, "volume": 1180200.0}, {"date": "2026-03-06", "close": 0.375, "volume": 1057462.0}, {"date": "2026-03-09", "close": 0.365, "volume": 1779633.0}, {"date": "2026-03-10", "close": 0.37, "volume": 545466.0}, {"date": "2026-03-11", "close": 0.37, "volume": 178756.0}, {"date": "2026-03-12", "close": 0.365, "volume": 719439.0}, {"date": "2026-03-13", "close": 0.375, "volume": 853546.0}, {"date": "2026-03-16", "close": 0.34, "volume": 2015703.0}, {"date": "2026-03-17", "close": 0.33, "volume": 1135311.0}, {"date": "2026-03-18", "close": 0.335, "volume": 1599385.0}, {"date": "2026-03-19", "close": 0.315, "volume": 3390186.0}, {"date": "2026-03-20", "close": 0.305, "volume": 4552919.0}, {"date": "2026-03-23", "close": 0.3, "volume": 3128697.0}, {"date": "2026-03-24", "close": 0.325, "volume": 986158.0}, {"date": "2026-03-25", "close": 0.355, "volume": 1391684.0}, {"date": "2026-03-26", "close": 0.33, "volume": 897219.0}, {"date": "2026-03-27", "close": 0.32, "volume": 695910.0}, {"date": "2026-03-30", "close": 0.315, "volume": 911337.0}, {"date": "2026-03-31", "close": 0.31, "volume": 1454556.0}, {"date": "2026-04-01", "close": 0.335, "volume": 1070057.0}, {"date": "2026-04-02", "close": 0.32, "volume": 1453874.0}, {"date": "2026-04-07", "close": 0.325, "volume": 850948.0}, {"date": "2026-04-08", "close": 0.35, "volume": 1625367.0}, {"date": "2026-04-09", "close": 0.335, "volume": 1822892.0}, {"date": "2026-04-10", "close": 0.34, "volume": 2024471.0}, {"date": "2026-04-13", "close": 0.325, "volume": 992562.0}, {"date": "2026-04-14", "close": 0.325, "volume": 744079.0}, {"date": "2026-04-15", "close": 0.325, "volume": 639014.0}, {"date": "2026-04-16", "close": 0.335, "volume": 225070.0}, {"date": "2026-04-17", "close": 0.33, "volume": 731045.0}, {"date": "2026-04-20", "close": 0.335, "volume": 909959.0}, {"date": "2026-04-21", "close": 0.335, "volume": 405307.0}, {"date": "2026-04-22", "close": 0.335, "volume": 637359.0}, {"date": "2026-04-23", "close": 0.335, "volume": 777788.0}, {"date": "2026-04-24", "close": 0.32, "volume": 880133.0}, {"date": "2026-04-27", "close": 0.325, "volume": 250629.0}, {"date": "2026-04-28", "close": 0.325, "volume": 621104.0}, {"date": "2026-04-29", "close": 0.315, "volume": 1543955.0}, {"date": "2026-04-30", "close": 0.315, "volume": 652667.0}, {"date": "2026-05-01", "close": 0.33, "volume": 347429.0}, {"date": "2026-05-04", "close": 0.32, "volume": 400910.0}, {"date": "2026-05-05", "close": 0.315, "volume": 491533.0}, {"date": "2026-05-06", "close": 0.33, "volume": 788945.0}, {"date": "2026-05-07", "close": 0.345, "volume": 2766199.0}, {"date": "2026-05-08", "close": 0.33, "volume": 1491139.0}, {"date": "2026-05-11", "close": 0.33, "volume": 1527896.0}, {"date": "2026-05-12", "close": 0.345, "volume": 409134.0}, {"date": "2026-05-13", "close": 0.345, "volume": 751666.0}, {"date": "2026-05-14", "close": 0.34, "volume": 667734.0}, {"date": "2026-05-15", "close": 0.325, "volume": 2297431.0}, {"date": "2026-05-18", "close": 0.31, "volume": 2114040.0}, {"date": "2026-05-19", "close": 0.305, "volume": 592426.0}, {"date": "2026-05-20", "close": 0.3, "volume": 2104181.0}, {"date": "2026-05-21", "close": 0.3, "volume": 876143.0}, {"date": "2026-05-22", "close": 0.3, "volume": 894911.0}, {"date": "2026-05-25", "close": 0.31, "volume": 1082157.0}, {"date": "2026-05-26", "close": 0.31, "volume": 1249918.0}, {"date": "2026-05-27", "close": 0.315, "volume": 525542.0}, {"date": "2026-05-28", "close": 0.3, "volume": 772257.0}, {"date": "2026-05-29", "close": 0.305, "volume": 520684.0}, {"date": "2026-06-01", "close": 0.3, "volume": 754697.0}, {"date": "2026-06-02", "close": 0.29, "volume": 2311720.0}, {"date": "2026-06-03", "close": 0.3, "volume": 994781.0}, {"date": "2026-06-04", "close": 0.28, "volume": 1430977.0}, {"date": "2026-06-05", "close": 0.275, "volume": 3257430.0}, {"date": "2026-06-09", "close": 0.275, "volume": 4016511.0}, {"date": "2026-06-10", "close": 0.265, "volume": 2059797.0}, {"date": "2026-06-11", "close": 0.26, "volume": 3399587.0}, {"date": "2026-06-12", "close": 0.26, "volume": 2574940.0}, {"date": "2026-06-15", "close": 0.285, "volume": 2356604.0}, {"date": "2026-06-16", "close": 0.275, "volume": 2681584.0}, {"date": "2026-06-17", "close": 0.265, "volume": 1675480.0}, {"date": "2026-06-18", "close": 0.25, "volume": 2222333.0}, {"date": "2026-06-19", "close": 0.25, "volume": 2645111.0}, {"date": "2026-06-22", "close": 0.26, "volume": 3424095.0}, {"date": "2026-06-23", "close": 0.26, "volume": 1406004.0}, {"date": "2026-06-24", "close": 0.255, "volume": 2330087.0}, {"date": "2026-06-25", "close": 0.255, "volume": 2947501.0}, {"date": "2026-06-26", "close": 0.255, "volume": 1355967.0}, {"date": "2026-06-29", "close": 0.26, "volume": 1085967.0}, {"date": "2026-06-30", "close": 0.255, "volume": 2494388.0}, {"date": "2026-07-01", "close": 0.25, "volume": 527351.0}, {"date": "2026-07-02", "close": 0.255, "volume": 1034426.0}, {"date": "2026-07-03", "close": 0.255, "volume": 294671.0}, {"date": "2026-07-06", "close": 0.26, "volume": 650214.0}, {"date": "2026-07-07", "close": 0.255, "volume": 3181306.0}, {"date": "2026-07-08", "close": 0.25, "volume": 1497524.0}, {"date": "2026-07-09", "close": 0.25, "volume": 1760804.0}, {"date": "2026-07-10", "close": 0.255, "volume": 747846.0}, {"date": "2026-07-13", "close": 0.265, "volume": 1376851.0}, {"date": "2026-07-14", "close": 0.285, "volume": 3329301.0}, {"date": "2026-07-15", "close": 0.285, "volume": 1308268.0}, {"date": "2026-07-16", "close": 0.28, "volume": 1375085.0}, {"date": "2026-07-17", "close": 0.27, "volume": 743637.0}, {"date": "2026-07-20", "close": 0.28, "volume": 502394.0}, {"date": "2026-07-21", "close": 0.28, "volume": 620770.0}, {"date": "2026-07-22", "close": 0.29, "volume": 1439704.0}, {"date": "2026-07-23", "close": 0.275, "volume": 876137.0}, {"date": "2026-07-24", "close": 0.265, "volume": 574711.0}, {"date": "2026-07-27", "close": 0.27, "volume": 494178.0}, {"date": "2026-07-28", "close": 0.265, "volume": 655042.0}, {"date": "2026-07-29", "close": 0.26, "volume": 564864.0}, {"date": "2026-07-30", "close": 0.26, "volume": 645303.0}, {"date": "2026-07-31", "close": 0.27, "volume": 379842.0}, {"date": "2026-08-03", "close": 0.26, "volume": 459810.0}, {"date": "2026-08-04", "close": 0.26, "volume": 862527.0}, {"date": "2026-08-05", "close": 0.275, "volume": 957187.0}, {"date": "2026-08-06", "close": 0.27, "volume": 901380.0}, {"date": "2026-08-07", "close": 0.265, "volume": 577014.0}, {"date": "2026-08-10", "close": 0.275, "volume": 507166.0}, {"date": "2026-08-11", "close": 0.265, "volume": 716322.0}, {"date": "2026-08-12", "close": 0.27, "volume": 651497.0}, {"date": "2026-08-13", "close": 0.275, "volume": 1162514.0}, {"date": "2026-08-14", "close": 0.265, "volume": 1776262.0}, {"date": "2026-08-17", "close": 0.265, "volume": 316028.0}, {"date": "2026-08-18", "close": 0.265, "volume": 499094.0}, {"date": "2026-08-19", "close": 0.265, "volume": 891346.0}, {"date": "2026-08-20", "close": 0.26, "volume": 1677700.0}, {"date": "2026-08-21", "close": 0.26, "volume": 232693.0}, {"date": "2026-08-24", "close": 0.27, "volume": 1468412.0}, {"date": "2026-08-25", "close": 0.265, "volume": 587372.0}, {"date": "2026-08-26", "close": 0.285, "volume": 2954849.0}, {"date": "2026-08-27", "close": 0.275, "volume": 3000383.0}, {"date": "2026-08-28", "close": 0.285, "volume": 671641.0}, {"date": "2026-08-31", "close": 0.27, "volume": 1189704.0}, {"date": "2026-09-01", "close": 0.28, "volume": 570994.0}, {"date": "2026-09-02", "close": 0.265, "volume": 879895.0}, {"date": "2026-09-03", "close": 0.265, "volume": 1309281.0}, {"date": "2026-09-04", "close": 0.265, "volume": 294142.0}, {"date": "2026-09-07", "close": 0.265, "volume": 855129.0}, {"date": "2026-09-08", "close": 0.25, "volume": 1646859.0}, {"date": "2026-09-09", "close": 0.255, "volume": 678059.0}, {"date": "2026-09-10", "close": 0.255, "volume": 1234118.0}, {"date": "2026-09-11", "close": 0.255, "volume": 1257579.0}, {"date": "2026-09-14", "close": 0.255, "volume": 187935.0}, {"date": "2026-09-15", "close": 0.26, "volume": 1042687.0}, {"date": "2026-09-16", "close": 0.255, "volume": 2443490.0}, {"date": "2026-09-17", "close": 0.25, "volume": 536528.0}, {"date": "2026-09-18", "close": 0.25, "volume": 150563.0}], "refreshing": true}