{"ticker": "INR", "overview": {"name": "Ioneer 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": "INR", "has_prices": true, "as_of": "2026-09-07", "last": 0.11, "prev_close": 0.11, "change": 0.0, "change_pct": 0.0, "session_volume": 2548914.0, "vwap_5": 0.10811697654380101, "vwap_20": 0.1105105561387179, "vwap_60": 0.12997107628762145, "vwap_250": 0.15835943759547677, "high_52w": 0.23, "low_52w": 0.1, "avg_volume_20": 4380522.2, "sessions": 400, "market_cap": {"value": 355079100.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03108072-1", "src": "ASX", "ticker": "INR", "cik": "", "company": "Ioneer Ltd", "company_raw": "Ioneer Ltd", "who": "James Derrick Calaway", "who_key": "James Derrick Calaway", "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": "James Derrick Calaway files a notice on INR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108072", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "ASX3Y-03108072-2", "src": "ASX", "ticker": "INR", "cik": "", "company": "Ioneer Ltd", "company_raw": "Ioneer Ltd", "who": "James Derrick Calaway", "who_key": "James Derrick Calaway", "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": "James Derrick Calaway files a notice on INR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108072", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "ASX3Y-03108073-1", "src": "ASX", "ticker": "INR", "cik": "", "company": "Ioneer Ltd", "company_raw": "Ioneer Ltd", "who": "Bernard Anthony Rowe", "who_key": "Bernard Anthony Rowe", "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": "Bernard Anthony Rowe files a notice on INR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108073", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}, {"id": "ASX3Y-03108073-2", "src": "ASX", "ticker": "INR", "cik": "", "company": "Ioneer Ltd", "company_raw": "Ioneer Ltd", "who": "Bernard Anthony Rowe", "who_key": "Bernard Anthony Rowe", "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": "Bernard Anthony Rowe files a notice on INR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108073", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "James Calaway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/inr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bernard Rowe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/inr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Derrick Calaway", "notice_type": "3Y", "direct_shares": 56268106.0, "indirect_shares": 5154001.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Lithium Investors Americas LLC which is controlled by James Derrick Calaway", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108072-2A1682534", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bernard Anthony Rowe", "notice_type": "3Y", "direct_shares": 36690902.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108073-2A1682535", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Calaway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/inr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Davies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/inr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Margaret Walker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/inr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rose McKinney James", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/inr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Woodall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/inr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Woodall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/inr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Calaway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/inr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Davies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/inr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Calaway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/inr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rowe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/inr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Davies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/inr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McKinney-James", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/inr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Walker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/inr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Woodall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/inr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Davies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-16", "source_url": "https://www.marketindex.com.au/asx/inr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bernard Rowe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-16", "source_url": "https://www.marketindex.com.au/asx/inr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Woodall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-16", "source_url": "https://www.marketindex.com.au/asx/inr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maggi Walker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-16", "source_url": "https://www.marketindex.com.au/asx/inr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bernard Rowe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/inr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Calaway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/inr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Calaway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-18", "source_url": "https://www.marketindex.com.au/asx/inr", "needs_ocr": 0}], "directors": [{"name": "Stephen Gardiner", "first_seen": "2022-08-24", "last_seen": "2024-11-05", "status": "current", "notices": 4}, {"name": "Rose McKinney-James", "first_seen": "2021-02-02", "last_seen": "2024-11-05", "status": "current", "notices": 5}, {"name": "Maggi Walker", "first_seen": "2025-07-16", "last_seen": "2025-07-16", "status": "current", "notices": 1}, {"name": "Woodall", "first_seen": "2025-11-06", "last_seen": "2025-11-06", "status": "current", "notices": 1}, {"name": "Walker", "first_seen": "2025-11-06", "last_seen": "2025-11-06", "status": "current", "notices": 1}, {"name": "McKinney-James", "first_seen": "2025-11-06", "last_seen": "2025-11-06", "status": "current", "notices": 1}, {"name": "Rowe", "first_seen": "2010-12-06", "last_seen": "2025-11-07", "status": "current", "notices": 4}, {"name": "Davies", "first_seen": "2018-05-25", "last_seen": "2025-11-17", "status": "current", "notices": 11}, {"name": "Calaway", "first_seen": "2018-11-09", "last_seen": "2025-11-17", "status": "current", "notices": 5}, {"name": "Tim Woodall", "first_seen": "2025-07-16", "last_seen": "2026-06-12", "status": "current", "notices": 3}, {"name": "Rose McKinney James", "first_seen": "2026-06-12", "last_seen": "2026-06-12", "status": "current", "notices": 1}, {"name": "Margaret Walker", "first_seen": "2022-08-14", "last_seen": "2026-06-12", "status": "current", "notices": 4}, {"name": "Alan Davies", "first_seen": "2017-07-10", "last_seen": "2026-06-12", "status": "current", "notices": 13}, {"name": "James Derrick Calaway", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}, {"name": "James Calaway", "first_seen": "2021-11-05", "last_seen": "2026-07-06", "status": "current", "notices": 9}, {"name": "Bernard Rowe", "first_seen": "2007-12-19", "last_seen": "2026-07-06", "status": "current", "notices": 12}, {"name": "Bernard Anthony Rowe", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}, {"name": "Robert Reynolds", "first_seen": "2007-12-19", "last_seen": "2007-12-19", "status": "past", "notices": 1}, {"name": "Peter Nicholson", "first_seen": "2007-12-19", "last_seen": "2007-12-19", "status": "past", "notices": 1}, {"name": "Patrick Elliott", "first_seen": "2007-12-19", "last_seen": "2007-12-19", "status": "past", "notices": 1}, {"name": "R.Reynolds", "first_seen": "2009-09-10", "last_seen": "2009-09-10", "status": "past", "notices": 1}, {"name": "P.Nicholson", "first_seen": "2009-09-10", "last_seen": "2009-09-10", "status": "past", "notices": 1}, {"name": "P.Elliott", "first_seen": "2009-09-10", "last_seen": "2009-09-10", "status": "past", "notices": 1}, {"name": "B.Rowe", "first_seen": "2009-09-10", "last_seen": "2009-09-10", "status": "past", "notices": 1}, {"name": "Reynolds", "first_seen": "2010-12-06", "last_seen": "2010-12-06", "status": "past", "notices": 1}, {"name": "Nicholson", "first_seen": "2010-12-06", "last_seen": "2010-12-06", "status": "past", "notices": 1}, {"name": "John Hofmeister", "first_seen": "2018-01-11", "last_seen": "2018-01-11", "status": "past", "notices": 1}, {"name": "B Rowe", "first_seen": "2018-04-24", "last_seen": "2018-04-24", "status": "past", "notices": 1}, {"name": "A Davies", "first_seen": "2018-04-24", "last_seen": "2018-04-24", "status": "past", "notices": 1}, {"name": "Hofmeister", "first_seen": "2018-11-09", "last_seen": "2020-11-16", "status": "past", "notices": 5}, {"name": "Elliott", "first_seen": "2010-12-06", "last_seen": "2020-11-16", "status": "past", "notices": 4}, {"name": "Babarczy", "first_seen": "2020-11-16", "last_seen": "2020-11-16", "status": "past", "notices": 1}, {"name": "Julian Babarczy", "first_seen": "2020-05-31", "last_seen": "2021-11-05", "status": "past", "notices": 2}, {"name": "Margaret R. Walker", "first_seen": "2021-02-02", "last_seen": "2022-11-08", "status": "past", "notices": 3}, {"name": "James D. Calaway", "first_seen": "2022-03-15", "last_seen": "2022-11-08", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Periodic Reports", "title": "Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154388-2A1706634"}, {"date": "2026-10-26", "form": "Quarterly Cash Flow Report", "title": "September 2026 - Quarterly Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153457-2A1706257"}, {"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "September 2026 - Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153455-2A1706255"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Application for quotation of securities - INR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144878-2A1702020"}, {"date": "2026-08-12", "form": "Periodic Reports", "title": "Half Yearly Report and Accounts", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03120658-2A1689244"}], "performance": {"ticker": "INR", "has_prices": true, "summary": {"n": 1, "avg": -0.13043478260869565, "win_rate": 0.0, "best": -0.13043478260869565, "worst": -0.13043478260869565, "as_of": "2026-11-02"}, "buys": [{"who": "Baetz Cary D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 299993.28, "date": "2026-09-25", "score": 52.5, "ref_price": 0.115, "return": -0.13043478260869565}]}, "price_series": [{"date": "2007-12-19", "close": 0.13675288, "volume": 490666.0}, {"date": "2007-12-20", "close": 0.12742882, "volume": 84459.0}, {"date": "2007-12-21", "close": 0.12742882, "volume": 16087.0}, {"date": "2007-12-28", "close": 0.1243208, "volume": 72393.0}, {"date": "2007-12-31", "close": 0.1243208, "volume": 96524.0}, {"date": "2008-01-02", "close": 0.1243208, "volume": 32175.0}, {"date": "2008-01-04", "close": 0.1243208, "volume": 40219.0}, {"date": "2008-01-08", "close": 0.1243208, "volume": 4022.0}, {"date": "2008-01-11", "close": 0.1243208, "volume": 4022.0}, {"date": "2008-01-15", "close": 0.11810476, "volume": 225224.0}, {"date": "2008-01-16", "close": 0.11810476, "volume": 99742.0}, {"date": "2008-01-17", "close": 0.11188872, "volume": 160874.0}, {"date": "2008-01-21", "close": 0.09945664, "volume": 160874.0}, {"date": "2008-01-22", "close": 0.09945664, "volume": 12870.0}, {"date": "2008-01-25", "close": 0.09945664, "volume": 40219.0}, {"date": "2008-01-29", "close": 0.09945664, "volume": 15283.0}, {"date": "2008-01-30", "close": 0.09945664, "volume": 197875.0}, {"date": "2008-01-31", "close": 0.09945664, "volume": 16087.0}, {"date": "2008-02-01", "close": 0.1243208, "volume": 16087.0}, {"date": "2008-02-25", "close": 0.06837644, "volume": 16087.0}, {"date": "2008-03-17", "close": 0.0621604, "volume": 32175.0}, {"date": "2008-03-19", "close": 0.0621604, "volume": 80437.0}, {"date": "2008-04-01", "close": 0.07459248, "volume": 136442.0}, {"date": "2008-04-03", "close": 0.06837644, "volume": 80437.0}, {"date": "2008-04-08", "close": 0.04972832, "volume": 16087.0}, {"date": "2008-04-11", "close": 0.04972832, "volume": 160874.0}, {"date": "2008-04-15", "close": 0.050349924, "volume": 40219.0}, {"date": "2008-04-16", "close": 0.050349924, "volume": 65958.0}, {"date": "2008-04-21", "close": 0.050349924, "volume": 16087.0}, {"date": "2008-04-24", "close": 0.050349924, "volume": 22522.0}, {"date": "2008-04-30", "close": 0.0466203, "volume": 16087.0}, {"date": "2008-05-05", "close": 0.0466203, "volume": 40219.0}, {"date": "2008-05-07", "close": 0.050349924, "volume": 49871.0}, {"date": "2008-05-08", "close": 0.0466203, "volume": 126688.0}, {"date": "2008-05-09", "close": 0.0466203, "volume": 136743.0}, {"date": "2008-05-12", "close": 0.0466203, "volume": 48262.0}, {"date": "2008-05-13", "close": 0.0466203, "volume": 16087.0}, {"date": "2008-05-14", "close": 0.05283634, "volume": 74404.0}, {"date": "2008-05-19", "close": 0.05283634, "volume": 6736.0}, {"date": "2008-05-22", "close": 0.0466203, "volume": 9352.0}, {"date": "2008-05-26", "close": 0.04351228, "volume": 160874.0}, {"date": "2008-05-27", "close": 0.044133884, "volume": 80437.0}, {"date": "2008-05-30", "close": 0.0466203, "volume": 16087.0}, {"date": "2008-06-10", "close": 0.050971528, "volume": 24131.0}, {"date": "2008-06-11", "close": 0.05283634, "volume": 128699.0}, {"date": "2008-06-12", "close": 0.053457944, "volume": 80437.0}, {"date": "2008-06-16", "close": 0.050971528, "volume": 48262.0}, {"date": "2008-06-17", "close": 0.052214736, "volume": 80437.0}, {"date": "2008-06-18", "close": 0.06526842, "volume": 281530.0}, {"date": "2008-06-19", "close": 0.05905238, "volume": 667628.0}, {"date": "2008-06-20", "close": 0.054079548, "volume": 209136.0}, {"date": "2008-06-23", "close": 0.059673984, "volume": 56306.0}, {"date": "2008-06-24", "close": 0.060295588, "volume": 16087.0}, {"date": "2008-06-26", "close": 0.06526842, "volume": 32175.0}, {"date": "2008-06-27", "close": 0.06837644, "volume": 104568.0}, {"date": "2008-06-30", "close": 0.06837644, "volume": 24131.0}, {"date": "2008-07-01", "close": 0.06526842, "volume": 81745.0}, {"date": "2008-07-04", "close": 0.0621604, "volume": 141870.0}, {"date": "2008-07-08", "close": 0.0621604, "volume": 179878.0}, {"date": "2008-07-10", "close": 0.06837644, "volume": 176962.0}, {"date": "2008-07-11", "close": 0.0777005, "volume": 35392.0}, {"date": "2008-07-16", "close": 0.09013258, "volume": 16087.0}, {"date": "2008-07-24", "close": 0.06837644, "volume": 236485.0}, {"date": "2008-08-01", "close": 0.0621604, "volume": 160874.0}, {"date": "2008-08-05", "close": 0.060295588, "volume": 88481.0}, {"date": "2008-08-06", "close": 0.05594436, "volume": 80437.0}, {"date": "2008-08-13", "close": 0.054079548, "volume": 90090.0}, {"date": "2008-08-15", "close": 0.05594436, "volume": 80437.0}, {"date": "2008-08-27", "close": 0.05594436, "volume": 160874.0}, {"date": "2008-09-05", "close": 0.04351228, "volume": 316922.0}, {"date": "2008-09-11", "close": 0.04351228, "volume": 16087.0}, {"date": "2008-09-19", "close": 0.04351228, "volume": 16087.0}, {"date": "2008-09-24", "close": 0.045998696, "volume": 24131.0}, {"date": "2008-10-08", "close": 0.04351228, "volume": 16087.0}, {"date": "2008-10-13", "close": 0.03729624, "volume": 12870.0}, {"date": "2008-10-15", "close": 0.0310802, "volume": 244529.0}, {"date": "2008-10-28", "close": 0.019269724, "volume": 209136.0}, {"date": "2008-11-13", "close": 0.02486416, "volume": 402185.0}, {"date": "2009-01-05", "close": 0.02486416, "volume": 131917.0}, {"date": "2009-02-05", "close": 0.019269724, "volume": 16087.0}, {"date": "2009-03-09", "close": 0.019269724, "volume": 80437.0}, {"date": "2009-03-11", "close": 0.019269724, "volume": 56306.0}, {"date": "2009-03-30", "close": 0.01864812, "volume": 241311.0}, {"date": "2009-04-02", "close": 0.01864812, "volume": 144787.0}, {"date": "2009-04-23", "close": 0.01864812, "volume": 40219.0}, {"date": "2009-04-30", "close": 0.01243208, "volume": 16087.0}, {"date": "2009-05-29", "close": 0.017404912, "volume": 217180.0}, {"date": "2009-06-11", "close": 0.016161704, "volume": 120656.0}, {"date": "2009-06-19", "close": 0.016783308, "volume": 24131.0}, {"date": "2009-06-22", "close": 0.01864812, "volume": 386098.0}, {"date": "2009-06-24", "close": 0.019269724, "volume": 402185.0}, {"date": "2009-06-25", "close": 0.019269724, "volume": 241311.0}, {"date": "2009-06-29", "close": 0.019891328, "volume": 40219.0}, {"date": "2009-06-30", "close": 0.01864812, "volume": 343367.0}, {"date": "2009-07-01", "close": 0.019891328, "volume": 160874.0}, {"date": "2009-07-20", "close": 0.045998696, "volume": 1061769.0}, {"date": "2009-07-21", "close": 0.0466203, "volume": 1142206.0}, {"date": "2009-07-22", "close": 0.050349924, "volume": 316721.0}, {"date": "2009-07-23", "close": 0.049106716, "volume": 314301.0}, {"date": "2009-07-24", "close": 0.047241904, "volume": 82850.0}, {"date": "2009-07-27", "close": 0.03729624, "volume": 677237.0}, {"date": "2009-07-28", "close": 0.03729624, "volume": 216376.0}, {"date": "2009-07-29", "close": 0.036674636, "volume": 136743.0}, {"date": "2009-07-30", "close": 0.03729624, "volume": 344837.0}, {"date": "2009-07-31", "close": 0.039782656, "volume": 627409.0}, {"date": "2009-08-03", "close": 0.042890676, "volume": 179421.0}, {"date": "2009-08-04", "close": 0.04040426, "volume": 792258.0}, {"date": "2009-08-05", "close": 0.045998696, "volume": 863825.0}, {"date": "2009-08-10", "close": 0.046419835, "volume": 438390.0}, {"date": "2009-08-11", "close": 0.05063982, "volume": 355452.0}, {"date": "2009-08-12", "close": 0.04219985, "volume": 23697.0}, {"date": "2009-08-17", "close": 0.05063982, "volume": 49985.0}, {"date": "2009-08-19", "close": 0.041355853, "volume": 201423.0}, {"date": "2009-08-20", "close": 0.038823862, "volume": 414693.0}, {"date": "2009-08-24", "close": 0.039667859, "volume": 23697.0}, {"date": "2009-08-25", "close": 0.046419835, "volume": 10071.0}, {"date": "2009-08-31", "close": 0.049795823, "volume": 106635.0}, {"date": "2009-09-01", "close": 0.049795823, "volume": 110782.0}, {"date": "2009-09-02", "close": 0.046419835, "volume": 556874.0}, {"date": "2009-09-04", "close": 0.046419835, "volume": 888629.0}, {"date": "2009-09-08", "close": 0.046419835, "volume": 77014.0}, {"date": "2009-09-09", "close": 0.039667859, "volume": 252371.0}, {"date": "2009-09-11", "close": 0.039667859, "volume": 408769.0}, {"date": "2009-09-16", "close": 0.045575838, "volume": 3250517.0}, {"date": "2009-09-17", "close": 0.052327814, "volume": 2229949.0}, {"date": "2009-09-18", "close": 0.052327814, "volume": 668249.0}, {"date": "2009-09-21", "close": 0.05063982, "volume": 74645.0}, {"date": "2009-09-22", "close": 0.051483817, "volume": 35545.0}, {"date": "2009-09-23", "close": 0.05063982, "volume": 591176.0}, {"date": "2009-09-24", "close": 0.048951826, "volume": 311612.0}, {"date": "2009-09-25", "close": 0.052327814, "volume": 74645.0}, {"date": "2009-09-29", "close": 0.052327814, "volume": 77014.0}, {"date": "2009-09-30", "close": 0.052327814, "volume": 180319.0}, {"date": "2009-10-01", "close": 0.053171811, "volume": 104042.0}, {"date": "2009-10-02", "close": 0.05063982, "volume": 272513.0}, {"date": "2009-10-05", "close": 0.056547799, "volume": 106635.0}, {"date": "2009-10-06", "close": 0.052327814, "volume": 11848.0}, {"date": "2009-10-08", "close": 0.054859805, "volume": 162547.0}, {"date": "2009-10-09", "close": 0.054859805, "volume": 189574.0}, {"date": "2009-10-12", "close": 0.056547799, "volume": 341782.0}, {"date": "2009-10-13", "close": 0.054859805, "volume": 148105.0}, {"date": "2009-10-14", "close": 0.05907979, "volume": 565354.0}, {"date": "2009-10-15", "close": 0.05907979, "volume": 100711.0}, {"date": "2009-10-19", "close": 0.056547799, "volume": 98118.0}, {"date": "2009-10-20", "close": 0.05907979, "volume": 95580.0}, {"date": "2009-10-21", "close": 0.05907979, "volume": 71090.0}, {"date": "2009-10-22", "close": 0.05907979, "volume": 118484.0}, {"date": "2009-10-26", "close": 0.05907979, "volume": 59242.0}, {"date": "2009-10-27", "close": 0.05907979, "volume": 663509.0}, {"date": "2009-10-28", "close": 0.05907979, "volume": 56421.0}, {"date": "2009-10-29", "close": 0.05907979, "volume": 180547.0}, {"date": "2009-10-30", "close": 0.05907979, "volume": 14940.0}, {"date": "2009-11-02", "close": 0.057391796, "volume": 59242.0}, {"date": "2009-11-05", "close": 0.055703802, "volume": 118484.0}, {"date": "2009-11-06", "close": 0.060767784, "volume": 355452.0}, {"date": "2009-11-09", "close": 0.060767784, "volume": 23697.0}, {"date": "2009-11-10", "close": 0.06751976, "volume": 352252.0}, {"date": "2009-11-11", "close": 0.075115733, "volume": 148105.0}, {"date": "2009-11-12", "close": 0.0843997, "volume": 500594.0}, {"date": "2009-11-13", "close": 0.097059655, "volume": 242892.0}, {"date": "2009-11-16", "close": 0.122379565, "volume": 1626018.0}, {"date": "2009-11-17", "close": 0.10971961, "volume": 858850.0}, {"date": "2009-11-18", "close": 0.088619685, "volume": 554504.0}, {"date": "2009-11-20", "close": 0.105499625, "volume": 351143.0}, {"date": "2009-11-23", "close": 0.10971961, "volume": 160400.0}, {"date": "2009-11-24", "close": 0.113939595, "volume": 523021.0}, {"date": "2009-11-25", "close": 0.105499625, "volume": 290285.0}, {"date": "2009-11-26", "close": 0.105499625, "volume": 113271.0}, {"date": "2009-11-27", "close": 0.097059655, "volume": 76304.0}, {"date": "2009-11-30", "close": 0.09283967, "volume": 5986.0}, {"date": "2009-12-01", "close": 0.09283967, "volume": 143365.0}, {"date": "2009-12-02", "close": 0.097059655, "volume": 112560.0}, {"date": "2009-12-03", "close": 0.097059655, "volume": 31398.0}, {"date": "2009-12-04", "close": 0.097059655, "volume": 106043.0}, {"date": "2009-12-07", "close": 0.09283967, "volume": 182465.0}, {"date": "2009-12-10", "close": 0.088619685, "volume": 12495.0}, {"date": "2009-12-11", "close": 0.0843997, "volume": 554506.0}, {"date": "2009-12-14", "close": 0.09283967, "volume": 106635.0}, {"date": "2009-12-15", "close": 0.097059655, "volume": 242299.0}, {"date": "2009-12-17", "close": 0.10127964, "volume": 385665.0}, {"date": "2009-12-18", "close": 0.10127964, "volume": 206754.0}, {"date": "2009-12-21", "close": 0.097059655, "volume": 323816.0}, {"date": "2009-12-23", "close": 0.09283967, "volume": 63798.0}, {"date": "2009-12-30", "close": 0.09283967, "volume": 13033.0}, {"date": "2010-01-04", "close": 0.088619685, "volume": 260019.0}, {"date": "2010-01-05", "close": 0.09283967, "volume": 31991.0}, {"date": "2010-01-06", "close": 0.09283967, "volume": 231453.0}, {"date": "2010-01-08", "close": 0.10127964, "volume": 413781.0}, {"date": "2010-01-11", "close": 0.10127964, "volume": 304030.0}, {"date": "2010-01-13", "close": 0.105499625, "volume": 53318.0}, {"date": "2010-01-14", "close": 0.105499625, "volume": 59242.0}, {"date": "2010-01-15", "close": 0.11815958, "volume": 324527.0}, {"date": "2010-01-18", "close": 0.11815958, "volume": 404148.0}, {"date": "2010-01-19", "close": 0.11815958, "volume": 42654.0}, {"date": "2010-01-20", "close": 0.105499625, "volume": 201423.0}, {"date": "2010-01-21", "close": 0.10127964, "volume": 23697.0}, {"date": "2010-01-22", "close": 0.105499625, "volume": 268958.0}, {"date": "2010-01-25", "close": 0.09283967, "volume": 207347.0}, {"date": "2010-01-27", "close": 0.076803727, "volume": 511644.0}, {"date": "2010-01-28", "close": 0.077647724, "volume": 236968.0}, {"date": "2010-01-29", "close": 0.077647724, "volume": 59242.0}, {"date": "2010-02-01", "close": 0.077647724, "volume": 23697.0}, {"date": "2010-02-02", "close": 0.088619685, "volume": 73460.0}, {"date": "2010-02-03", "close": 0.080179715, "volume": 11848.0}, {"date": "2010-02-04", "close": 0.070051751, "volume": 418050.0}, {"date": "2010-02-05", "close": 0.066675763, "volume": 134826.0}, {"date": "2010-02-08", "close": 0.070051751, "volume": 128910.0}, {"date": "2010-02-09", "close": 0.05907979, "volume": 705216.0}, {"date": "2010-02-10", "close": 0.062455778, "volume": 118484.0}, {"date": "2010-02-11", "close": 0.062455778, "volume": 29621.0}, {"date": "2010-02-12", "close": 0.064987769, "volume": 194520.0}, {"date": "2010-02-15", "close": 0.063299775, "volume": 89842.0}, {"date": "2010-02-23", "close": 0.063299775, "volume": 253762.0}, {"date": "2010-02-24", "close": 0.06751976, "volume": 82939.0}, {"date": "2010-02-26", "close": 0.06751976, "volume": 59242.0}, {"date": "2010-03-01", "close": 0.071739745, "volume": 94787.0}, {"date": "2010-03-02", "close": 0.06751976, "volume": 14218.0}, {"date": "2010-03-03", "close": 0.064143772, "volume": 23697.0}, {"date": "2010-03-04", "close": 0.064143772, "volume": 94787.0}, {"date": "2010-03-05", "close": 0.05907979, "volume": 91233.0}, {"date": "2010-03-09", "close": 0.05907979, "volume": 3555.0}, {"date": "2010-03-11", "close": 0.054859805, "volume": 122910.0}, {"date": "2010-03-16", "close": 0.05907979, "volume": 476897.0}, {"date": "2010-03-17", "close": 0.063299775, "volume": 44431.0}, {"date": "2010-03-18", "close": 0.057391796, "volume": 106635.0}, {"date": "2010-03-22", "close": 0.055703802, "volume": 260664.0}, {"date": "2010-03-25", "close": 0.056547799, "volume": 21327.0}, {"date": "2010-03-29", "close": 0.056547799, "volume": 7701.0}, {"date": "2010-03-30", "close": 0.056547799, "volume": 89455.0}, {"date": "2010-03-31", "close": 0.056547799, "volume": 59242.0}, {"date": "2010-04-06", "close": 0.055703802, "volume": 88863.0}, {"date": "2010-04-08", "close": 0.046419835, "volume": 11848.0}, {"date": "2010-04-13", "close": 0.054015808, "volume": 296210.0}, {"date": "2010-04-14", "close": 0.054015808, "volume": 213271.0}, {"date": "2010-04-16", "close": 0.054015808, "volume": 130332.0}, {"date": "2010-04-21", "close": 0.06751976, "volume": 242892.0}, {"date": "2010-04-22", "close": 0.06751976, "volume": 50356.0}, {"date": "2010-04-28", "close": 0.07595973, "volume": 235743.0}, {"date": "2010-05-03", "close": 0.063299775, "volume": 260664.0}, {"date": "2010-05-10", "close": 0.05907979, "volume": 236968.0}, {"date": "2010-05-11", "close": 0.05907979, "volume": 118484.0}, {"date": "2010-05-14", "close": 0.063299775, "volume": 18483.0}, {"date": "2010-05-18", "close": 0.05907979, "volume": 236968.0}, {"date": "2010-05-20", "close": 0.055703802, "volume": 168580.0}, {"date": "2010-05-21", "close": 0.055703802, "volume": 125259.0}, {"date": "2010-05-25", "close": 0.056547799, "volume": 28436.0}, {"date": "2010-05-28", "close": 0.054859805, "volume": 11848.0}, {"date": "2010-06-01", "close": 0.05063982, "volume": 191588.0}, {"date": "2010-06-07", "close": 0.054015808, "volume": 59242.0}, {"date": "2010-06-08", "close": 0.054015808, "volume": 59242.0}, {"date": "2010-06-09", "close": 0.053171811, "volume": 59242.0}, {"date": "2010-06-17", "close": 0.053171811, "volume": 191728.0}, {"date": "2010-06-18", "close": 0.053171811, "volume": 11848.0}, {"date": "2010-06-23", "close": 0.053171811, "volume": 33391.0}, {"date": "2010-07-02", "close": 0.046419835, "volume": 29621.0}, {"date": "2010-07-05", "close": 0.053171811, "volume": 25851.0}, {"date": "2010-07-06", "close": 0.053171811, "volume": 75744.0}, {"date": "2010-07-08", "close": 0.053171811, "volume": 28737.0}, {"date": "2010-07-16", "close": 0.05063982, "volume": 59242.0}, {"date": "2010-07-21", "close": 0.053171811, "volume": 94787.0}, {"date": "2010-07-22", "close": 0.054859805, "volume": 94787.0}, {"date": "2010-07-23", "close": 0.054859805, "volume": 274667.0}, {"date": "2010-07-28", "close": 0.054859805, "volume": 59242.0}, {"date": "2010-07-30", "close": 0.05063982, "volume": 35545.0}, {"date": "2010-08-03", "close": 0.05063982, "volume": 23697.0}, {"date": "2010-08-10", "close": 0.05063982, "volume": 35545.0}, {"date": "2010-08-12", "close": 0.04219985, "volume": 23697.0}, {"date": "2010-08-13", "close": 0.05063982, "volume": 177726.0}, {"date": "2010-08-16", "close": 0.05063982, "volume": 334.0}, {"date": "2010-08-23", "close": 0.044731841, "volume": 154029.0}, {"date": "2010-08-30", "close": 0.063299775, "volume": 710903.0}, {"date": "2010-08-31", "close": 0.058235793, "volume": 262856.0}, {"date": "2010-09-01", "close": 0.058235793, "volume": 16588.0}, {"date": "2010-09-03", "close": 0.05907979, "volume": 88863.0}, {"date": "2010-09-06", "close": 0.05907979, "volume": 201423.0}, {"date": "2010-09-07", "close": 0.05907979, "volume": 742894.0}, {"date": "2010-09-08", "close": 0.059923787, "volume": 118484.0}, {"date": "2010-09-09", "close": 0.05907979, "volume": 2370.0}, {"date": "2010-09-10", "close": 0.063299775, "volume": 112739.0}, {"date": "2010-09-14", "close": 0.061611781, "volume": 242400.0}, {"date": "2010-09-16", "close": 0.061611781, "volume": 118484.0}, {"date": "2010-09-20", "close": 0.063299775, "volume": 11848.0}, {"date": "2010-09-21", "close": 0.06751976, "volume": 118484.0}, {"date": "2010-09-23", "close": 0.065831766, "volume": 59242.0}, {"date": "2010-09-24", "close": 0.06751976, "volume": 6416.0}, {"date": "2010-09-27", "close": 0.06751976, "volume": 142181.0}, {"date": "2010-09-28", "close": 0.06751976, "volume": 59173.0}, {"date": "2010-09-29", "close": 0.082711706, "volume": 8929018.0}, {"date": "2010-09-30", "close": 0.076803727, "volume": 643583.0}, {"date": "2010-10-01", "close": 0.068363757, "volume": 517656.0}, {"date": "2010-10-04", "close": 0.069207754, "volume": 5924.0}, {"date": "2010-10-05", "close": 0.071739745, "volume": 156119.0}, {"date": "2010-10-06", "close": 0.068363757, "volume": 318267.0}, {"date": "2010-10-07", "close": 0.064987769, "volume": 11848.0}, {"date": "2010-10-08", "close": 0.06751976, "volume": 79839.0}, {"date": "2010-10-11", "close": 0.076803727, "volume": 685083.0}, {"date": "2010-10-12", "close": 0.075115733, "volume": 161928.0}, {"date": "2010-10-13", "close": 0.09283967, "volume": 1377232.0}, {"date": "2010-10-14", "close": 0.0843997, "volume": 630656.0}, {"date": "2010-10-15", "close": 0.0843997, "volume": 272513.0}, {"date": "2010-10-20", "close": 0.077647724, "volume": 1323973.0}, {"date": "2010-10-21", "close": 0.077647724, "volume": 121713.0}, {"date": "2010-10-22", "close": 0.07595973, "volume": 557360.0}, {"date": "2010-10-25", "close": 0.081325426, "volume": 750823.0}, {"date": "2010-10-26", "close": 0.081325426, "volume": 93970.0}, {"date": "2010-10-27", "close": 0.08043174, "volume": 263401.0}, {"date": "2010-10-29", "close": 0.08043174, "volume": 8708.0}, {"date": "2010-11-01", "close": 0.07596331, "volume": 244177.0}, {"date": "2010-11-02", "close": 0.075069624, "volume": 447584.0}, {"date": "2010-11-03", "close": 0.072388566, "volume": 480806.0}, {"date": "2010-11-04", "close": 0.073282252, "volume": 55948.0}, {"date": "2010-11-05", "close": 0.07149488, "volume": 179034.0}, {"date": "2010-11-08", "close": 0.072388566, "volume": 109099.0}, {"date": "2010-11-09", "close": 0.07149488, "volume": 111896.0}, {"date": "2010-11-10", "close": 0.077750682, "volume": 184629.0}, {"date": "2010-11-11", "close": 0.08043174, "volume": 166404.0}, {"date": "2010-11-12", "close": 0.08043174, "volume": 22379.0}, {"date": "2010-11-15", "close": 0.07596331, "volume": 96902.0}, {"date": "2010-11-16", "close": 0.07149488, "volume": 243542.0}, {"date": "2010-11-17", "close": 0.07149488, "volume": 193954.0}, {"date": "2010-11-18", "close": 0.07149488, "volume": 205516.0}, {"date": "2010-11-19", "close": 0.072388566, "volume": 214841.0}, {"date": "2010-11-23", "close": 0.08043174, "volume": 111896.0}, {"date": "2010-11-24", "close": 0.07596331, "volume": 55948.0}, {"date": "2010-11-25", "close": 0.07596331, "volume": 190223.0}, {"date": "2010-11-26", "close": 0.077750682, "volume": 737231.0}, {"date": "2010-11-29", "close": 0.077750682, "volume": 742095.0}, {"date": "2010-11-30", "close": 0.07596331, "volume": 18649.0}, {"date": "2010-12-01", "close": 0.072388566, "volume": 170696.0}, {"date": "2010-12-02", "close": 0.07596331, "volume": 229385.0}, {"date": "2010-12-03", "close": 0.07596331, "volume": 407302.0}, {"date": "2010-12-06", "close": 0.07596331, "volume": 651213.0}, {"date": "2010-12-07", "close": 0.07596331, "volume": 44758.0}, {"date": "2010-12-08", "close": 0.075069624, "volume": 761629.0}, {"date": "2010-12-09", "close": 0.069707508, "volume": 1308122.0}, {"date": "2010-12-10", "close": 0.069707508, "volume": 268634.0}, {"date": "2010-12-13", "close": 0.075069624, "volume": 261587.0}, {"date": "2010-12-14", "close": 0.07596331, "volume": 346878.0}, {"date": "2010-12-15", "close": 0.077750682, "volume": 1628314.0}, {"date": "2010-12-16", "close": 0.10724232, "volume": 3456500.0}, {"date": "2010-12-17", "close": 0.0893686, "volume": 1739938.0}, {"date": "2010-12-20", "close": 0.0893686, "volume": 607877.0}, {"date": "2010-12-21", "close": 0.0893686, "volume": 782936.0}, {"date": "2010-12-22", "close": 0.09383703, "volume": 768928.0}, {"date": "2010-12-23", "close": 0.0893686, "volume": 2991893.0}, {"date": "2010-12-24", "close": 0.09383703, "volume": 1152124.0}, {"date": "2010-12-29", "close": 0.087581228, "volume": 593049.0}, {"date": "2010-12-30", "close": 0.087581228, "volume": 1758247.0}, {"date": "2010-12-31", "close": 0.087581228, "volume": 111896.0}, {"date": "2011-01-04", "close": 0.087581228, "volume": 481153.0}, {"date": "2011-01-05", "close": 0.083112798, "volume": 99178.0}, {"date": "2011-01-06", "close": 0.08043174, "volume": 467738.0}, {"date": "2011-01-07", "close": 0.082219112, "volume": 64375.0}, {"date": "2011-01-10", "close": 0.083112798, "volume": 257820.0}, {"date": "2011-01-11", "close": 0.08490017, "volume": 844829.0}, {"date": "2011-01-12", "close": 0.09383703, "volume": 637990.0}, {"date": "2011-01-13", "close": 0.10277389, "volume": 1507103.0}, {"date": "2011-01-14", "close": 0.11171075, "volume": 1515633.0}, {"date": "2011-01-17", "close": 0.11171075, "volume": 472843.0}, {"date": "2011-01-18", "close": 0.10724232, "volume": 2349080.0}, {"date": "2011-01-19", "close": 0.11171075, "volume": 872189.0}, {"date": "2011-01-20", "close": 0.12511604, "volume": 2932811.0}, {"date": "2011-01-21", "close": 0.12958447, "volume": 2906710.0}, {"date": "2011-01-24", "close": 0.12958447, "volume": 1759187.0}, {"date": "2011-01-25", "close": 0.12511604, "volume": 2069736.0}, {"date": "2011-01-27", "close": 0.11617918, "volume": 1719962.0}, {"date": "2011-01-28", "close": 0.11171075, "volume": 1769413.0}, {"date": "2011-01-31", "close": 0.11617918, "volume": 1009346.0}, {"date": "2011-02-01", "close": 0.079538054, "volume": 13285317.0}, {"date": "2011-02-02", "close": 0.075069624, "volume": 3716873.0}, {"date": "2011-02-03", "close": 0.07596331, "volume": 853338.0}, {"date": "2011-02-04", "close": 0.073282252, "volume": 1353943.0}, {"date": "2011-02-07", "close": 0.075069624, "volume": 855601.0}, {"date": "2011-02-08", "close": 0.073282252, "volume": 527568.0}, {"date": "2011-02-09", "close": 0.072388566, "volume": 1119270.0}, {"date": "2011-02-10", "close": 0.072388566, "volume": 349661.0}, {"date": "2011-02-11", "close": 0.07149488, "volume": 158892.0}, {"date": "2011-02-14", "close": 0.07149488, "volume": 1039664.0}, {"date": "2011-02-15", "close": 0.073282252, "volume": 223792.0}, {"date": "2011-02-16", "close": 0.072388566, "volume": 37440.0}, {"date": "2011-02-17", "close": 0.073282252, "volume": 539006.0}, {"date": "2011-02-18", "close": 0.069707508, "volume": 378622.0}, {"date": "2011-02-21", "close": 0.072388566, "volume": 571536.0}, {"date": "2011-02-22", "close": 0.07149488, "volume": 513199.0}, {"date": "2011-02-23", "close": 0.07149488, "volume": 360773.0}, {"date": "2011-02-24", "close": 0.07596331, "volume": 349767.0}, {"date": "2011-02-25", "close": 0.075069624, "volume": 243710.0}, {"date": "2011-02-28", "close": 0.070601194, "volume": 240577.0}, {"date": "2011-03-01", "close": 0.07149488, "volume": 363662.0}, {"date": "2011-03-02", "close": 0.068813822, "volume": 446142.0}, {"date": "2011-03-03", "close": 0.068813822, "volume": 273190.0}, {"date": "2011-03-04", "close": 0.068813822, "volume": 80582.0}, {"date": "2011-03-07", "close": 0.067920136, "volume": 119355.0}, {"date": "2011-03-08", "close": 0.063451706, "volume": 56731.0}, {"date": "2011-03-09", "close": 0.06255802, "volume": 223792.0}, {"date": "2011-03-10", "close": 0.066132764, "volume": 156655.0}, {"date": "2011-03-14", "close": 0.060770648, "volume": 145465.0}, {"date": "2011-03-15", "close": 0.05808959, "volume": 231829.0}, {"date": "2011-03-16", "close": 0.059876962, "volume": 672292.0}, {"date": "2011-03-17", "close": 0.059876962, "volume": 155871.0}, {"date": "2011-03-18", "close": 0.063451706, "volume": 223375.0}, {"date": "2011-03-21", "close": 0.063451706, "volume": 300441.0}, {"date": "2011-03-22", "close": 0.063451706, "volume": 145465.0}, {"date": "2011-03-23", "close": 0.060770648, "volume": 123086.0}, {"date": "2011-03-24", "close": 0.063451706, "volume": 803414.0}, {"date": "2011-03-25", "close": 0.06255802, "volume": 78327.0}, {"date": "2011-03-28", "close": 0.06255802, "volume": 448703.0}, {"date": "2011-03-30", "close": 0.060770648, "volume": 100707.0}, {"date": "2011-04-01", "close": 0.059876962, "volume": 345247.0}, {"date": "2011-04-04", "close": 0.058983276, "volume": 439752.0}, {"date": "2011-04-05", "close": 0.059876962, "volume": 250523.0}, {"date": "2011-04-06", "close": 0.059876962, "volume": 265355.0}, {"date": "2011-04-08", "close": 0.061664334, "volume": 239458.0}, {"date": "2011-04-11", "close": 0.059876962, "volume": 180153.0}, {"date": "2011-04-12", "close": 0.05808959, "volume": 104063.0}, {"date": "2011-04-13", "close": 0.05808959, "volume": 443854.0}, {"date": "2011-04-14", "close": 0.05808959, "volume": 376717.0}, {"date": "2011-04-15", "close": 0.05808959, "volume": 123211.0}, {"date": "2011-04-18", "close": 0.05808959, "volume": 29429.0}, {"date": "2011-04-20", "close": 0.055408532, "volume": 109658.0}, {"date": "2011-04-27", "close": 0.046471672, "volume": 502150.0}, {"date": "2011-04-28", "close": 0.045577986, "volume": 831388.0}, {"date": "2011-04-29", "close": 0.0446843, "volume": 287573.0}, {"date": "2011-05-02", "close": 0.0446843, "volume": 1456932.0}, {"date": "2011-05-03", "close": 0.0446843, "volume": 90091.0}, {"date": "2011-05-04", "close": 0.0446843, "volume": 27974.0}, {"date": "2011-05-05", "close": 0.045577986, "volume": 11190.0}, {"date": "2011-05-06", "close": 0.045577986, "volume": 7460.0}, {"date": "2011-05-09", "close": 0.050046416, "volume": 313309.0}, {"date": "2011-05-10", "close": 0.04915273, "volume": 152996.0}, {"date": "2011-05-11", "close": 0.048259044, "volume": 814564.0}, {"date": "2011-05-12", "close": 0.045577986, "volume": 145465.0}, {"date": "2011-05-13", "close": 0.042003242, "volume": 310420.0}, {"date": "2011-05-16", "close": 0.0446843, "volume": 84418.0}, {"date": "2011-05-17", "close": 0.042003242, "volume": 210697.0}, {"date": "2011-05-23", "close": 0.04021587, "volume": 58186.0}, {"date": "2011-05-24", "close": 0.0446843, "volume": 22379.0}, {"date": "2011-05-25", "close": 0.0446843, "volume": 55948.0}, {"date": "2011-05-26", "close": 0.04021587, "volume": 181272.0}, {"date": "2011-05-27", "close": 0.04021587, "volume": 170591.0}, {"date": "2011-05-30", "close": 0.03574744, "volume": 11426.0}, {"date": "2011-05-31", "close": 0.036641126, "volume": 9511.0}, {"date": "2011-06-01", "close": 0.03574744, "volume": 55948.0}, {"date": "2011-06-02", "close": 0.03574744, "volume": 374666.0}, {"date": "2011-06-03", "close": 0.03574744, "volume": 68113.0}, {"date": "2011-06-07", "close": 0.033066382, "volume": 17903.0}, {"date": "2011-06-09", "close": 0.033960068, "volume": 136737.0}, {"date": "2011-06-10", "close": 0.033066382, "volume": 157401.0}, {"date": "2011-06-14", "close": 0.029491638, "volume": 336309.0}, {"date": "2011-06-15", "close": 0.030385324, "volume": 358068.0}, {"date": "2011-06-16", "close": 0.033960068, "volume": 221093.0}, {"date": "2011-06-17", "close": 0.03574744, "volume": 251766.0}, {"date": "2011-06-20", "close": 0.03574744, "volume": 100707.0}, {"date": "2011-06-21", "close": 0.033066382, "volume": 198517.0}, {"date": "2011-06-22", "close": 0.029491638, "volume": 606477.0}, {"date": "2011-06-23", "close": 0.033066382, "volume": 266968.0}, {"date": "2011-06-24", "close": 0.032172696, "volume": 186493.0}, {"date": "2011-06-27", "close": 0.032172696, "volume": 110032.0}, {"date": "2011-06-28", "close": 0.032172696, "volume": 22005.0}, {"date": "2011-06-29", "close": 0.03127901, "volume": 249901.0}, {"date": "2011-06-30", "close": 0.030385324, "volume": 474440.0}, {"date": "2011-07-01", "close": 0.03127901, "volume": 189104.0}, {"date": "2011-07-04", "close": 0.03127901, "volume": 404808.0}, {"date": "2011-07-06", "close": 0.033960068, "volume": 190223.0}, {"date": "2011-07-07", "close": 0.03574744, "volume": 909156.0}, {"date": "2011-07-08", "close": 0.037534812, "volume": 22379.0}, {"date": "2011-07-11", "close": 0.0446843, "volume": 67138.0}, {"date": "2011-07-12", "close": 0.0446843, "volume": 89517.0}, {"date": "2011-07-13", "close": 0.0446843, "volume": 124205.0}, {"date": "2011-07-14", "close": 0.0446843, "volume": 89672.0}, {"date": "2011-07-15", "close": 0.0446843, "volume": 279740.0}, {"date": "2011-07-18", "close": 0.0446843, "volume": 92718.0}, {"date": "2011-07-19", "close": 0.0446843, "volume": 55948.0}, {"date": "2011-07-21", "close": 0.042896928, "volume": 235211.0}, {"date": "2011-07-22", "close": 0.04021587, "volume": 238109.0}, {"date": "2011-07-25", "close": 0.04021587, "volume": 5595.0}, {"date": "2011-07-27", "close": 0.039322184, "volume": 55948.0}, {"date": "2011-08-02", "close": 0.039322184, "volume": 51472.0}, {"date": "2011-08-04", "close": 0.039322184, "volume": 146813.0}, {"date": "2011-08-05", "close": 0.028597952, "volume": 129688.0}, {"date": "2011-08-08", "close": 0.034853754, "volume": 183370.0}, {"date": "2011-08-09", "close": 0.034853754, "volume": 349133.0}, {"date": "2011-08-10", "close": 0.034853754, "volume": 140989.0}, {"date": "2011-08-11", "close": 0.03127901, "volume": 44758.0}, {"date": "2011-08-12", "close": 0.033960068, "volume": 223792.0}, {"date": "2011-08-18", "close": 0.033960068, "volume": 223792.0}, {"date": "2011-08-19", "close": 0.038428498, "volume": 223792.0}, {"date": "2011-08-25", "close": 0.033066382, "volume": 645239.0}, {"date": "2011-08-30", "close": 0.033066382, "volume": 55948.0}, {"date": "2011-08-31", "close": 0.03127901, "volume": 223792.0}, {"date": "2011-09-01", "close": 0.032172696, "volume": 111896.0}, {"date": "2011-09-05", "close": 0.033066382, "volume": 27974.0}, {"date": "2011-09-06", "close": 0.033960068, "volume": 27974.0}, {"date": "2011-09-07", "close": 0.03574744, "volume": 78327.0}, {"date": "2011-09-08", "close": 0.03574744, "volume": 162249.0}, {"date": "2011-09-14", "close": 0.03127901, "volume": 207410.0}, {"date": "2011-09-15", "close": 0.033960068, "volume": 223792.0}, {"date": "2011-09-16", "close": 0.032172696, "volume": 335688.0}, {"date": "2011-09-19", "close": 0.032172696, "volume": 173439.0}, {"date": "2011-09-21", "close": 0.03127901, "volume": 192215.0}, {"date": "2011-09-27", "close": 0.03127901, "volume": 33569.0}, {"date": "2011-09-28", "close": 0.03574744, "volume": 1796684.0}, {"date": "2011-09-29", "close": 0.03127901, "volume": 141929.0}, {"date": "2011-10-03", "close": 0.036641126, "volume": 2130502.0}, {"date": "2011-10-04", "close": 0.036641126, "volume": 229387.0}, {"date": "2011-10-05", "close": 0.03574744, "volume": 118610.0}, {"date": "2011-10-06", "close": 0.036641126, "volume": 198387.0}, {"date": "2011-10-07", "close": 0.03574744, "volume": 408607.0}, {"date": "2011-10-10", "close": 0.036641126, "volume": 83922.0}, {"date": "2011-10-11", "close": 0.03574744, "volume": 40097.0}, {"date": "2011-10-12", "close": 0.03574744, "volume": 55948.0}, {"date": "2011-10-14", "close": 0.03574744, "volume": 313309.0}, {"date": "2011-10-17", "close": 0.036641126, "volume": 101376.0}, {"date": "2011-10-18", "close": 0.03574744, "volume": 194030.0}, {"date": "2011-10-19", "close": 0.033066382, "volume": 430800.0}, {"date": "2011-10-20", "close": 0.032172696, "volume": 55948.0}, {"date": "2011-10-21", "close": 0.033960068, "volume": 17903.0}, {"date": "2011-11-03", "close": 0.032172696, "volume": 140587.0}, {"date": "2011-11-04", "close": 0.032172696, "volume": 7459.0}, {"date": "2011-11-07", "close": 0.032172696, "volume": 14920.0}, {"date": "2011-11-14", "close": 0.027704266, "volume": 90598.0}, {"date": "2011-11-15", "close": 0.027704266, "volume": 380447.0}, {"date": "2011-11-16", "close": 0.028597952, "volume": 167844.0}, {"date": "2011-11-23", "close": 0.03127901, "volume": 45168.0}, {"date": "2011-11-29", "close": 0.03127901, "volume": 10780.0}, {"date": "2011-11-30", "close": 0.032172696, "volume": 27974.0}, {"date": "2011-12-01", "close": 0.032172696, "volume": 494207.0}, {"date": "2011-12-02", "close": 0.03127901, "volume": 167862.0}, {"date": "2011-12-05", "close": 0.030385324, "volume": 10630.0}, {"date": "2011-12-06", "close": 0.030385324, "volume": 123645.0}, {"date": "2011-12-12", "close": 0.029491638, "volume": 223792.0}, {"date": "2011-12-15", "close": 0.03127901, "volume": 19123.0}, {"date": "2011-12-16", "close": 0.03127901, "volume": 192696.0}, {"date": "2011-12-19", "close": 0.028597952, "volume": 223792.0}, {"date": "2011-12-20", "close": 0.027704266, "volume": 55948.0}, {"date": "2011-12-21", "close": 0.032172696, "volume": 569316.0}, {"date": "2011-12-22", "close": 0.03127901, "volume": 235.0}, {"date": "2011-12-23", "close": 0.03127901, "volume": 55948.0}, {"date": "2011-12-28", "close": 0.03127901, "volume": 55948.0}, {"date": "2012-01-03", "close": 0.03127901, "volume": 111896.0}, {"date": "2012-01-06", "close": 0.03127901, "volume": 11190.0}, {"date": "2012-01-09", "close": 0.027704266, "volume": 134275.0}, {"date": "2012-01-19", "close": 0.028597952, "volume": 246171.0}, {"date": "2012-01-20", "close": 0.02681058, "volume": 279740.0}, {"date": "2012-01-23", "close": 0.02681058, "volume": 199266.0}, {"date": "2012-01-27", "close": 0.029491638, "volume": 111102.0}, {"date": "2012-01-31", "close": 0.032172696, "volume": 162249.0}, {"date": "2012-02-01", "close": 0.033960068, "volume": 1259588.0}, {"date": "2012-02-02", "close": 0.036641126, "volume": 415806.0}, {"date": "2012-02-03", "close": 0.034853754, "volume": 332779.0}, {"date": "2012-02-06", "close": 0.033960068, "volume": 223038.0}, {"date": "2012-02-08", "close": 0.03127901, "volume": 223792.0}, {"date": "2012-02-09", "close": 0.032172696, "volume": 195818.0}, {"date": "2012-02-13", "close": 0.032172696, "volume": 38869.0}, {"date": "2012-02-14", "close": 0.041109556, "volume": 3469321.0}, {"date": "2012-02-15", "close": 0.038428498, "volume": 437514.0}, {"date": "2012-02-16", "close": 0.042896928, "volume": 222673.0}, {"date": "2012-02-17", "close": 0.0446843, "volume": 2217133.0}, {"date": "2012-02-20", "close": 0.0446843, "volume": 145465.0}, {"date": "2012-02-21", "close": 0.045577986, "volume": 519481.0}, {"date": "2012-02-22", "close": 0.063451706, "volume": 3578704.0}, {"date": "2012-02-23", "close": 0.05808959, "volume": 605724.0}, {"date": "2012-02-24", "close": 0.061664334, "volume": 78327.0}, {"date": "2012-02-27", "close": 0.064345392, "volume": 360865.0}, {"date": "2012-02-28", "close": 0.060770648, "volume": 635570.0}, {"date": "2012-02-29", "close": 0.05808959, "volume": 749403.0}, {"date": "2012-03-01", "close": 0.06255802, "volume": 370220.0}, {"date": "2012-03-02", "close": 0.065239078, "volume": 371495.0}, {"date": "2012-03-05", "close": 0.065239078, "volume": 111896.0}, {"date": "2012-03-07", "close": 0.06255802, "volume": 136832.0}, {"date": "2012-03-08", "close": 0.060770648, "volume": 111896.0}, {"date": "2012-03-09", "close": 0.05808959, "volume": 1966815.0}, {"date": "2012-03-12", "close": 0.060770648, "volume": 27974.0}, {"date": "2012-03-13", "close": 0.054514846, "volume": 162249.0}, {"date": "2012-03-14", "close": 0.055408532, "volume": 27974.0}, {"date": "2012-03-15", "close": 0.054514846, "volume": 123086.0}, {"date": "2012-03-16", "close": 0.055408532, "volume": 11190.0}, {"date": "2012-03-19", "close": 0.05362116, "volume": 155536.0}, {"date": "2012-03-20", "close": 0.05362116, "volume": 246731.0}, {"date": "2012-03-21", "close": 0.054514846, "volume": 73851.0}, {"date": "2012-03-26", "close": 0.05808959, "volume": 49794.0}, {"date": "2012-03-28", "close": 0.05808959, "volume": 44758.0}, {"date": "2012-03-29", "close": 0.06255802, "volume": 22379.0}, {"date": "2012-04-04", "close": 0.05808959, "volume": 123086.0}, {"date": "2012-04-10", "close": 0.052727474, "volume": 236200.0}, {"date": "2012-04-11", "close": 0.052727474, "volume": 368039.0}, {"date": "2012-04-12", "close": 0.052727474, "volume": 376189.0}, {"date": "2012-04-13", "close": 0.05362116, "volume": 387261.0}, {"date": "2012-04-16", "close": 0.056302218, "volume": 139870.0}, {"date": "2012-04-17", "close": 0.05808959, "volume": 9970.0}, {"date": "2012-04-18", "close": 0.059876962, "volume": 111896.0}, {"date": "2012-04-19", "close": 0.064345392, "volume": 279493.0}, {"date": "2012-04-20", "close": 0.065239078, "volume": 361798.0}, {"date": "2012-04-23", "close": 0.060770648, "volume": 267120.0}, {"date": "2012-04-24", "close": 0.060770648, "volume": 288133.0}, {"date": "2012-04-26", "close": 0.056302218, "volume": 123086.0}, {"date": "2012-04-27", "close": 0.057195904, "volume": 133828.0}, {"date": "2012-05-01", "close": 0.05808959, "volume": 223792.0}, {"date": "2012-05-02", "close": 0.05808959, "volume": 212603.0}, {"date": "2012-05-03", "close": 0.05808959, "volume": 68225.0}, {"date": "2012-05-04", "close": 0.055408532, "volume": 111896.0}, {"date": "2012-05-07", "close": 0.055408532, "volume": 240577.0}, {"date": "2012-05-08", "close": 0.055408532, "volume": 792784.0}, {"date": "2012-05-09", "close": 0.05808959, "volume": 1398703.0}, {"date": "2012-05-10", "close": 0.05808959, "volume": 15665.0}, {"date": "2012-05-14", "close": 0.058983276, "volume": 118610.0}, {"date": "2012-05-15", "close": 0.055408532, "volume": 109546.0}, {"date": "2012-05-16", "close": 0.054514846, "volume": 45385.0}, {"date": "2012-05-17", "close": 0.054514846, "volume": 51010.0}, {"date": "2012-05-18", "close": 0.05362116, "volume": 605731.0}, {"date": "2012-05-21", "close": 0.05362116, "volume": 346878.0}, {"date": "2012-05-22", "close": 0.05362116, "volume": 9511.0}, {"date": "2012-05-23", "close": 0.05362116, "volume": 102517.0}, {"date": "2012-05-25", "close": 0.055408532, "volume": 84862.0}, {"date": "2012-05-28", "close": 0.057195904, "volume": 100707.0}, {"date": "2012-05-29", "close": 0.057195904, "volume": 151060.0}, {"date": "2012-05-30", "close": 0.057195904, "volume": 123086.0}, {"date": "2012-05-31", "close": 0.057195904, "volume": 27974.0}, {"date": "2012-06-01", "close": 0.057195904, "volume": 195818.0}, {"date": "2012-06-04", "close": 0.050940102, "volume": 142715.0}, {"date": "2012-06-05", "close": 0.051833788, "volume": 458774.0}, {"date": "2012-06-06", "close": 0.052727474, "volume": 16784.0}, {"date": "2012-06-07", "close": 0.056302218, "volume": 274825.0}, {"date": "2012-06-12", "close": 0.05362116, "volume": 111896.0}, {"date": "2012-06-15", "close": 0.055408532, "volume": 27974.0}, {"date": "2012-06-18", "close": 0.052727474, "volume": 78327.0}, {"date": "2012-06-19", "close": 0.05362116, "volume": 2071.0}, {"date": "2012-06-20", "close": 0.054514846, "volume": 57812.0}, {"date": "2012-06-25", "close": 0.054514846, "volume": 89517.0}, {"date": "2012-06-26", "close": 0.054514846, "volume": 36840.0}, {"date": "2012-06-27", "close": 0.05362116, "volume": 309492.0}, {"date": "2012-06-29", "close": 0.057195904, "volume": 55948.0}, {"date": "2012-07-02", "close": 0.06255802, "volume": 354666.0}, {"date": "2012-07-03", "close": 0.067920136, "volume": 291240.0}, {"date": "2012-07-04", "close": 0.065239078, "volume": 61543.0}, {"date": "2012-07-05", "close": 0.06255802, "volume": 50353.0}, {"date": "2012-07-13", "close": 0.063451706, "volume": 87279.0}, {"date": "2012-07-16", "close": 0.06255802, "volume": 195818.0}, {"date": "2012-07-17", "close": 0.058983276, "volume": 223792.0}, {"date": "2012-07-19", "close": 0.056302218, "volume": 188030.0}, {"date": "2012-07-23", "close": 0.056302218, "volume": 22379.0}, {"date": "2012-07-24", "close": 0.05362116, "volume": 162130.0}, {"date": "2012-07-25", "close": 0.050046416, "volume": 515032.0}, {"date": "2012-07-26", "close": 0.050046416, "volume": 4716.0}, {"date": "2012-07-30", "close": 0.052727474, "volume": 274265.0}, {"date": "2012-07-31", "close": 0.05362116, "volume": 111896.0}, {"date": "2012-08-03", "close": 0.052727474, "volume": 5475.0}, {"date": "2012-08-06", "close": 0.048259044, "volume": 22379.0}, {"date": "2012-08-07", "close": 0.04915273, "volume": 340765.0}, {"date": "2012-08-09", "close": 0.04915273, "volume": 304469.0}, {"date": "2012-08-13", "close": 0.04915273, "volume": 71020.0}, {"date": "2012-08-24", "close": 0.047365358, "volume": 117491.0}, {"date": "2012-08-29", "close": 0.047365358, "volume": 223792.0}, {"date": "2012-08-30", "close": 0.046471672, "volume": 279740.0}, {"date": "2012-09-05", "close": 0.042896928, "volume": 234982.0}, {"date": "2012-09-06", "close": 0.0446843, "volume": 223792.0}, {"date": "2012-09-11", "close": 0.042003242, "volume": 451314.0}, {"date": "2012-09-12", "close": 0.042003242, "volume": 167844.0}, {"date": "2012-09-21", "close": 0.042896928, "volume": 83922.0}, {"date": "2012-09-24", "close": 0.0446843, "volume": 276585.0}, {"date": "2012-09-25", "close": 0.045577986, "volume": 67138.0}, {"date": "2012-09-28", "close": 0.04915273, "volume": 290930.0}, {"date": "2012-10-05", "close": 0.050046416, "volume": 123086.0}, {"date": "2012-10-18", "close": 0.048259044, "volume": 63855.0}, {"date": "2012-10-22", "close": 0.048259044, "volume": 27974.0}, {"date": "2012-10-23", "close": 0.048259044, "volume": 13987.0}, {"date": "2012-10-29", "close": 0.051833788, "volume": 73851.0}, {"date": "2012-10-31", "close": 0.051833788, "volume": 172320.0}, {"date": "2012-11-01", "close": 0.04915273, "volume": 618555.0}, {"date": "2012-11-05", "close": 0.050046416, "volume": 123086.0}, {"date": "2012-11-13", "close": 0.05362116, "volume": 36251.0}, {"date": "2012-11-16", "close": 0.05362116, "volume": 22379.0}, {"date": "2012-11-30", "close": 0.05362116, "volume": 255943.0}, {"date": "2012-12-03", "close": 0.05362116, "volume": 96977.0}, {"date": "2012-12-06", "close": 0.05362116, "volume": 48487.0}, {"date": "2012-12-07", "close": 0.055408532, "volume": 55948.0}, {"date": "2012-12-11", "close": 0.05362116, "volume": 7461.0}, {"date": "2012-12-17", "close": 0.051833788, "volume": 23498.0}, {"date": "2012-12-20", "close": 0.050046416, "volume": 55948.0}, {"date": "2012-12-24", "close": 0.046471672, "volume": 204022.0}, {"date": "2012-12-31", "close": 0.046471672, "volume": 111896.0}, {"date": "2013-01-02", "close": 0.046471672, "volume": 11617.0}, {"date": "2013-01-03", "close": 0.046471672, "volume": 55948.0}, {"date": "2013-01-07", "close": 0.048259044, "volume": 207008.0}, {"date": "2013-01-08", "close": 0.048259044, "volume": 83922.0}, {"date": "2013-01-09", "close": 0.046471672, "volume": 44758.0}, {"date": "2013-01-11", "close": 0.047365358, "volume": 55948.0}, {"date": "2013-01-14", "close": 0.047365358, "volume": 55948.0}, {"date": "2013-01-16", "close": 0.048259044, "volume": 145091.0}, {"date": "2013-01-17", "close": 0.047365358, "volume": 117305.0}, {"date": "2013-01-18", "close": 0.048259044, "volume": 235048.0}, {"date": "2013-01-25", "close": 0.04915273, "volume": 134275.0}, {"date": "2013-01-29", "close": 0.0446843, "volume": 123086.0}, {"date": "2013-01-31", "close": 0.0446843, "volume": 45877.0}, {"date": "2013-02-01", "close": 0.045577986, "volume": 11190.0}, {"date": "2013-02-04", "close": 0.043790614, "volume": 60424.0}, {"date": "2013-02-05", "close": 0.043790614, "volume": 73851.0}, {"date": "2013-02-06", "close": 0.043790614, "volume": 4476.0}, {"date": "2013-02-14", "close": 0.047365358, "volume": 488745.0}, {"date": "2013-02-15", "close": 0.050940102, "volume": 156655.0}, {"date": "2013-02-18", "close": 0.04915273, "volume": 369257.0}, {"date": "2013-02-19", "close": 0.04915273, "volume": 472202.0}, {"date": "2013-02-20", "close": 0.04915273, "volume": 5595.0}, {"date": "2013-02-21", "close": 0.0446843, "volume": 89517.0}, {"date": "2013-02-22", "close": 0.0446843, "volume": 4919.0}, {"date": "2013-02-27", "close": 0.0446843, "volume": 26810.0}, {"date": "2013-02-28", "close": 0.0446843, "volume": 22379.0}, {"date": "2013-03-01", "close": 0.046471672, "volume": 11190.0}, {"date": "2013-03-06", "close": 0.0446843, "volume": 1118961.0}, {"date": "2013-03-11", "close": 0.042896928, "volume": 11190.0}, {"date": "2013-03-15", "close": 0.043790614, "volume": 162249.0}, {"date": "2013-03-19", "close": 0.043790614, "volume": 83922.0}, {"date": "2013-03-21", "close": 0.042003242, "volume": 139870.0}, {"date": "2013-03-22", "close": 0.041109556, "volume": 29093.0}, {"date": "2013-03-25", "close": 0.042896928, "volume": 27974.0}, {"date": "2013-03-28", "close": 0.041109556, "volume": 32450.0}, {"date": "2013-05-06", "close": 0.038428498, "volume": 558362.0}, {"date": "2013-05-09", "close": 0.036641126, "volume": 12309.0}, {"date": "2013-05-14", "close": 0.036641126, "volume": 124215.0}, {"date": "2013-05-15", "close": 0.036641126, "volume": 22379.0}, {"date": "2013-05-22", "close": 0.037776, "volume": 42355.0}, {"date": "2013-05-23", "close": 0.037776, "volume": 94513.0}, {"date": "2013-05-27", "close": 0.033054, "volume": 65862.0}, {"date": "2013-05-28", "close": 0.033054, "volume": 35870.0}, {"date": "2013-06-05", "close": 0.028332, "volume": 19684.0}, {"date": "2013-06-13", "close": 0.0273876, "volume": 13967.0}, {"date": "2013-06-14", "close": 0.0302208, "volume": 38977.0}, {"date": "2013-06-17", "close": 0.0273876, "volume": 52944.0}, {"date": "2013-06-20", "close": 0.0254988, "volume": 192090.0}, {"date": "2013-06-24", "close": 0.0207768, "volume": 31766.0}, {"date": "2013-06-25", "close": 0.0198324, "volume": 93806.0}, {"date": "2013-06-27", "close": 0.0198324, "volume": 5294.0}, {"date": "2013-06-28", "close": 0.0179436, "volume": 107380.0}, {"date": "2013-07-01", "close": 0.018888, "volume": 51451.0}, {"date": "2013-07-02", "close": 0.018888, "volume": 107380.0}, {"date": "2013-07-04", "close": 0.0169992, "volume": 51451.0}, {"date": "2013-07-05", "close": 0.0207768, "volume": 314133.0}, {"date": "2013-07-10", "close": 0.0217212, "volume": 77298.0}, {"date": "2013-07-11", "close": 0.02361, "volume": 47649.0}, {"date": "2013-07-12", "close": 0.0264432, "volume": 20119.0}, {"date": "2013-07-15", "close": 0.028332, "volume": 1059.0}, {"date": "2013-07-19", "close": 0.0217212, "volume": 19102.0}, {"date": "2013-07-23", "close": 0.02361, "volume": 196950.0}, {"date": "2013-07-29", "close": 0.0264432, "volume": 33884.0}, {"date": "2013-08-01", "close": 0.0311652, "volume": 383330.0}, {"date": "2013-08-02", "close": 0.033054, "volume": 251233.0}, {"date": "2013-08-06", "close": 0.033054, "volume": 1101228.0}, {"date": "2013-08-07", "close": 0.0349428, "volume": 396798.0}, {"date": "2013-08-08", "close": 0.0349428, "volume": 79416.0}, {"date": "2013-08-09", "close": 0.0349428, "volume": 158751.0}, {"date": "2013-08-12", "close": 0.0368316, "volume": 176559.0}, {"date": "2013-08-13", "close": 0.033054, "volume": 26472.0}, {"date": "2013-08-14", "close": 0.033054, "volume": 17215.0}, {"date": "2013-08-16", "close": 0.0311652, "volume": 510377.0}, {"date": "2013-08-19", "close": 0.033054, "volume": 476493.0}, {"date": "2013-08-20", "close": 0.0292764, "volume": 391457.0}, {"date": "2013-08-21", "close": 0.0302208, "volume": 105887.0}, {"date": "2013-08-26", "close": 0.033054, "volume": 1303324.0}, {"date": "2013-08-27", "close": 0.0358872, "volume": 172040.0}, {"date": "2013-08-29", "close": 0.037776, "volume": 608852.0}, {"date": "2013-08-30", "close": 0.0358872, "volume": 158831.0}, {"date": "2013-09-02", "close": 0.0349428, "volume": 113299.0}, {"date": "2013-09-03", "close": 0.0368316, "volume": 185303.0}, {"date": "2013-09-05", "close": 0.0349428, "volume": 77298.0}, {"date": "2013-09-06", "close": 0.033054, "volume": 134477.0}, {"date": "2013-09-09", "close": 0.0349428, "volume": 389665.0}, {"date": "2013-09-10", "close": 0.0358872, "volume": 476493.0}, {"date": "2013-09-12", "close": 0.0358872, "volume": 41937.0}, {"date": "2013-09-16", "close": 0.0415536, "volume": 4857245.0}, {"date": "2013-09-17", "close": 0.0396648, "volume": 725752.0}, {"date": "2013-09-18", "close": 0.037776, "volume": 778272.0}, {"date": "2013-09-19", "close": 0.037776, "volume": 517789.0}, {"date": "2013-09-20", "close": 0.0387204, "volume": 331959.0}, {"date": "2013-09-23", "close": 0.0368316, "volume": 370606.0}, {"date": "2013-09-24", "close": 0.0349428, "volume": 529437.0}, {"date": "2013-09-25", "close": 0.0349428, "volume": 192325.0}, {"date": "2013-09-27", "close": 0.0349428, "volume": 603559.0}, {"date": "2013-09-30", "close": 0.033054, "volume": 769447.0}, {"date": "2013-10-01", "close": 0.033054, "volume": 434138.0}, {"date": "2013-10-02", "close": 0.0339984, "volume": 921220.0}, {"date": "2013-10-03", "close": 0.0311652, "volume": 744388.0}, {"date": "2013-10-04", "close": 0.0321096, "volume": 105887.0}, {"date": "2013-10-07", "close": 0.0321096, "volume": 9530.0}, {"date": "2013-10-08", "close": 0.0292764, "volume": 382062.0}, {"date": "2013-10-10", "close": 0.0302208, "volume": 41488.0}, {"date": "2013-10-14", "close": 0.0302208, "volume": 138977.0}, {"date": "2013-10-15", "close": 0.028332, "volume": 507379.0}, {"date": "2013-10-17", "close": 0.028332, "volume": 440312.0}, {"date": "2013-10-18", "close": 0.0292764, "volume": 311488.0}, {"date": "2013-10-21", "close": 0.028332, "volume": 1563401.0}, {"date": "2013-10-22", "close": 0.0302208, "volume": 444727.0}, {"date": "2013-10-23", "close": 0.028332, "volume": 1578543.0}, {"date": "2013-10-24", "close": 0.028332, "volume": 1176233.0}, {"date": "2013-10-25", "close": 0.0273876, "volume": 606204.0}, {"date": "2013-10-28", "close": 0.0273876, "volume": 476493.0}, {"date": "2013-10-29", "close": 0.028332, "volume": 664444.0}, {"date": "2013-10-30", "close": 0.0273876, "volume": 211775.0}, {"date": "2013-10-31", "close": 0.028332, "volume": 191614.0}, {"date": "2013-11-01", "close": 0.028332, "volume": 20161.0}, {"date": "2013-11-04", "close": 0.028332, "volume": 197634.0}, {"date": "2013-11-11", "close": 0.0254988, "volume": 105887.0}, {"date": "2013-11-12", "close": 0.028332, "volume": 1148206.0}, {"date": "2013-11-14", "close": 0.0273876, "volume": 30178.0}, {"date": "2013-11-15", "close": 0.02361, "volume": 105887.0}, {"date": "2013-11-18", "close": 0.02361, "volume": 340428.0}, {"date": "2013-11-19", "close": 0.02361, "volume": 180008.0}, {"date": "2013-11-21", "close": 0.02361, "volume": 402372.0}, {"date": "2013-11-25", "close": 0.02361, "volume": 741211.0}, {"date": "2013-11-29", "close": 0.02361, "volume": 127065.0}, {"date": "2013-12-03", "close": 0.02361, "volume": 105887.0}, {"date": "2013-12-11", "close": 0.02361, "volume": 79416.0}, {"date": "2013-12-16", "close": 0.0179436, "volume": 141183.0}, {"date": "2013-12-23", "close": 0.02361, "volume": 24354.0}, {"date": "2013-12-24", "close": 0.0226656, "volume": 526966.0}, {"date": "2014-01-03", "close": 0.0217212, "volume": 32184.0}, {"date": "2014-01-08", "close": 0.02361, "volume": 26472.0}, {"date": "2014-01-13", "close": 0.0254988, "volume": 38042.0}, {"date": "2014-01-15", "close": 0.02361, "volume": 58238.0}, {"date": "2014-01-20", "close": 0.0226656, "volume": 158831.0}, {"date": "2014-01-21", "close": 0.0198324, "volume": 1064707.0}, {"date": "2014-01-22", "close": 0.0207768, "volume": 105887.0}, {"date": "2014-01-23", "close": 0.0273876, "volume": 381724.0}, {"date": "2014-01-24", "close": 0.0273876, "volume": 158831.0}, {"date": "2014-01-29", "close": 0.02361, "volume": 105887.0}, {"date": "2014-01-30", "close": 0.0254988, "volume": 22605.0}, {"date": "2014-01-31", "close": 0.0302208, "volume": 689569.0}, {"date": "2014-02-03", "close": 0.033054, "volume": 318147.0}, {"date": "2014-02-04", "close": 0.0321096, "volume": 19462.0}, {"date": "2014-02-05", "close": 0.0321096, "volume": 65584.0}, {"date": "2014-02-06", "close": 0.028332, "volume": 105887.0}, {"date": "2014-02-07", "close": 0.0302208, "volume": 84710.0}, {"date": "2014-02-11", "close": 0.033054, "volume": 21177.0}, {"date": "2014-02-12", "close": 0.0321096, "volume": 211775.0}, {"date": "2014-02-13", "close": 0.037776, "volume": 1413596.0}, {"date": "2014-02-14", "close": 0.037776, "volume": 529437.0}, {"date": "2014-02-17", "close": 0.0387204, "volume": 116476.0}, {"date": "2014-02-18", "close": 0.0358872, "volume": 165809.0}, {"date": "2014-02-19", "close": 0.0396648, "volume": 365311.0}, {"date": "2014-02-20", "close": 0.0387204, "volume": 469817.0}, {"date": "2014-02-21", "close": 0.0387204, "volume": 105887.0}, {"date": "2014-02-24", "close": 0.0339984, "volume": 373782.0}, {"date": "2014-02-25", "close": 0.0321096, "volume": 118594.0}, {"date": "2014-02-26", "close": 0.0311652, "volume": 83953.0}, {"date": "2014-02-27", "close": 0.0311652, "volume": 232952.0}, {"date": "2014-02-28", "close": 0.033054, "volume": 105887.0}, {"date": "2014-03-03", "close": 0.0302208, "volume": 421122.0}, {"date": "2014-03-04", "close": 0.0292764, "volume": 61724.0}, {"date": "2014-03-06", "close": 0.0339984, "volume": 105887.0}, {"date": "2014-03-07", "close": 0.033054, "volume": 26472.0}, {"date": "2014-03-10", "close": 0.037776, "volume": 317662.0}, {"date": "2014-03-11", "close": 0.0339984, "volume": 27177.0}, {"date": "2014-03-14", "close": 0.037776, "volume": 79416.0}, {"date": "2014-03-17", "close": 0.037776, "volume": 52944.0}, {"date": "2014-03-19", "close": 0.0396648, "volume": 635324.0}, {"date": "2014-03-21", "close": 0.0396648, "volume": 208244.0}, {"date": "2014-03-24", "close": 0.0358872, "volume": 141183.0}, {"date": "2014-03-27", "close": 0.0358872, "volume": 105887.0}, {"date": "2014-03-28", "close": 0.0358872, "volume": 70945.0}, {"date": "2014-03-31", "close": 0.037776, "volume": 105887.0}, {"date": "2014-04-01", "close": 0.0368316, "volume": 317662.0}, {"date": "2014-04-02", "close": 0.033054, "volume": 1376535.0}, {"date": "2014-04-04", "close": 0.0349428, "volume": 148242.0}, {"date": "2014-04-08", "close": 0.0339984, "volume": 1431886.0}, {"date": "2014-04-09", "close": 0.033054, "volume": 243541.0}, {"date": "2014-04-10", "close": 0.033054, "volume": 232952.0}, {"date": "2014-04-11", "close": 0.033054, "volume": 52944.0}, {"date": "2014-04-14", "close": 0.0368316, "volume": 40237.0}, {"date": "2014-04-15", "close": 0.037776, "volume": 72003.0}, {"date": "2014-04-16", "close": 0.037776, "volume": 108005.0}, {"date": "2014-04-17", "close": 0.0396648, "volume": 317662.0}, {"date": "2014-04-22", "close": 0.0387204, "volume": 42355.0}, {"date": "2014-04-23", "close": 0.0415536, "volume": 297101.0}, {"date": "2014-04-24", "close": 0.0443868, "volume": 235366.0}, {"date": "2014-04-28", "close": 0.0443868, "volume": 43414.0}, {"date": "2014-04-29", "close": 0.0292764, "volume": 477366.0}, {"date": "2014-04-30", "close": 0.033054, "volume": 105887.0}, {"date": "2014-05-01", "close": 0.033054, "volume": 116476.0}, {"date": "2014-05-02", "close": 0.033054, "volume": 61337.0}, {"date": "2014-05-05", "close": 0.0302208, "volume": 127060.0}, {"date": "2014-05-07", "close": 0.028332, "volume": 529437.0}, {"date": "2014-05-08", "close": 0.0264432, "volume": 158831.0}, {"date": "2014-05-13", "close": 0.0273876, "volume": 105887.0}, {"date": "2014-05-14", "close": 0.028332, "volume": 192715.0}, {"date": "2014-05-16", "close": 0.0292764, "volume": 52944.0}, {"date": "2014-05-26", "close": 0.0302208, "volume": 124947.0}, {"date": "2014-05-27", "close": 0.02361, "volume": 122829.0}, {"date": "2014-05-30", "close": 0.028332, "volume": 84710.0}, {"date": "2014-06-02", "close": 0.0264432, "volume": 63532.0}, {"date": "2014-06-03", "close": 0.0217212, "volume": 156713.0}, {"date": "2014-06-04", "close": 0.0217212, "volume": 28590.0}, {"date": "2014-06-05", "close": 0.02361, "volume": 84710.0}, {"date": "2014-06-06", "close": 0.02361, "volume": 87199.0}, {"date": "2014-06-12", "close": 0.0264432, "volume": 370606.0}, {"date": "2014-06-18", "close": 0.028332, "volume": 158831.0}, {"date": "2014-06-23", "close": 0.0198324, "volume": 206920.0}, {"date": "2014-06-27", "close": 0.0217212, "volume": 367958.0}, {"date": "2014-06-30", "close": 0.02361, "volume": 126006.0}, {"date": "2014-07-03", "close": 0.0264432, "volume": 79416.0}, {"date": "2014-07-11", "close": 0.0254988, "volume": 52944.0}, {"date": "2014-07-15", "close": 0.0273876, "volume": 20119.0}, {"date": "2014-07-17", "close": 0.0273876, "volume": 17683.0}, {"date": "2014-08-01", "close": 0.0169992, "volume": 358650.0}, {"date": "2014-08-05", "close": 0.018888, "volume": 52944.0}, {"date": "2014-08-06", "close": 0.018888, "volume": 317662.0}, {"date": "2014-08-08", "close": 0.0226656, "volume": 266816.0}, {"date": "2014-08-11", "close": 0.0217212, "volume": 11181.0}, {"date": "2014-08-19", "close": 0.0179436, "volume": 244261.0}, {"date": "2014-08-26", "close": 0.0198324, "volume": 173799.0}, {"date": "2014-08-27", "close": 0.0198324, "volume": 16798.0}, {"date": "2014-09-03", "close": 0.018888, "volume": 317662.0}, {"date": "2014-09-12", "close": 0.0169992, "volume": 28765.0}, {"date": "2014-09-15", "close": 0.014166, "volume": 262425.0}, {"date": "2014-09-17", "close": 0.0151104, "volume": 130724.0}, {"date": "2014-09-25", "close": 0.0122772, "volume": 98828.0}, {"date": "2014-09-26", "close": 0.0132216, "volume": 52944.0}, {"date": "2014-09-30", "close": 0.0113328, "volume": 582380.0}, {"date": "2014-10-17", "close": 0.011, "volume": 175000.0}, {"date": "2014-10-20", "close": 0.009, "volume": 372222.0}, {"date": "2014-10-21", "close": 0.008, "volume": 550000.0}, {"date": "2014-10-23", "close": 0.009, "volume": 600000.0}, {"date": "2014-10-24", "close": 0.008, "volume": 266666.0}, {"date": "2014-10-31", "close": 0.009, "volume": 100000.0}, {"date": "2014-11-05", "close": 0.008, "volume": 700000.0}, {"date": "2014-11-07", "close": 0.009, "volume": 300000.0}, {"date": "2014-11-11", "close": 0.01, "volume": 56000.0}, {"date": "2014-11-12", "close": 0.01, "volume": 219000.0}, {"date": "2015-01-30", "close": 0.004, "volume": 300000.0}, {"date": "2015-02-09", "close": 0.004, "volume": 225000.0}, {"date": "2015-02-11", "close": 0.004, "volume": 48000.0}, {"date": "2015-02-25", "close": 0.005, "volume": 105000.0}, {"date": "2015-02-26", "close": 0.005, "volume": 10000.0}, {"date": "2015-03-05", "close": 0.006, "volume": 300000.0}, {"date": "2015-03-12", "close": 0.007, "volume": 518000.0}, {"date": "2015-03-16", "close": 0.007, "volume": 355555.0}, {"date": "2015-03-18", "close": 0.007, "volume": 10445.0}, {"date": "2015-03-20", "close": 0.006, "volume": 33333.0}, {"date": "2015-03-23", "close": 0.005, "volume": 8267.0}, {"date": "2015-03-27", "close": 0.006, "volume": 100000.0}, {"date": "2015-04-01", "close": 0.006, "volume": 66666.0}, {"date": "2015-04-08", "close": 0.006, "volume": 333330.0}, {"date": "2015-04-13", "close": 0.006, "volume": 20000.0}, {"date": "2015-04-14", "close": 0.005, "volume": 10625.0}, {"date": "2015-04-15", "close": 0.005, "volume": 375000.0}, {"date": "2015-04-16", "close": 0.004, "volume": 200000.0}, {"date": "2015-04-17", "close": 0.005, "volume": 1010000.0}, {"date": "2015-04-28", "close": 0.005, "volume": 233200.0}, {"date": "2015-05-05", "close": 0.005, "volume": 332800.0}, {"date": "2015-05-07", "close": 0.005, "volume": 98000.0}, {"date": "2015-05-21", "close": 0.005, "volume": 220625.0}, {"date": "2015-06-05", "close": 0.006, "volume": 14000.0}, {"date": "2015-06-10", "close": 0.005, "volume": 66666.0}, {"date": "2015-06-12", "close": 0.004, "volume": 600000.0}, {"date": "2015-06-19", "close": 0.005, "volume": 92291.0}, {"date": "2015-06-23", "close": 0.005, "volume": 300000.0}, {"date": "2015-06-25", "close": 0.004, "volume": 116000.0}, {"date": "2015-06-29", "close": 0.004, "volume": 55000.0}, {"date": "2015-06-30", "close": 0.004, "volume": 333335.0}, {"date": "2015-07-02", "close": 0.004, "volume": 95665.0}, {"date": "2015-07-03", "close": 0.004, "volume": 350000.0}, {"date": "2015-07-07", "close": 0.005, "volume": 509335.0}, {"date": "2015-07-09", "close": 0.005, "volume": 600000.0}, {"date": "2015-07-20", "close": 0.006, "volume": 43000.0}, {"date": "2015-07-22", "close": 0.006, "volume": 1646666.0}, {"date": "2015-07-23", "close": 0.006, "volume": 107000.0}, {"date": "2015-07-24", "close": 0.006, "volume": 100000.0}, {"date": "2015-07-27", "close": 0.005, "volume": 400000.0}, {"date": "2015-08-04", "close": 0.004, "volume": 25555.0}, {"date": "2015-08-05", "close": 0.004, "volume": 80000.0}, {"date": "2015-08-11", "close": 0.004, "volume": 140000.0}, {"date": "2015-08-18", "close": 0.003, "volume": 10000.0}, {"date": "2015-08-19", "close": 0.003, "volume": 410000.0}, {"date": "2015-08-20", "close": 0.004, "volume": 199767.0}, {"date": "2015-09-03", "close": 0.003, "volume": 1000000.0}, {"date": "2015-09-04", "close": 0.003, "volume": 145400.0}, {"date": "2015-09-16", "close": 0.003, "volume": 200000.0}, {"date": "2015-09-18", "close": 0.003, "volume": 25000.0}, {"date": "2015-10-01", "close": 0.003, "volume": 50000.0}, {"date": "2015-10-05", "close": 0.003, "volume": 100000.0}, {"date": "2015-10-08", "close": 0.003, "volume": 80000.0}, {"date": "2015-10-16", "close": 0.004, "volume": 125000.0}, {"date": "2015-10-23", "close": 0.005, "volume": 75000.0}, {"date": "2015-10-28", "close": 0.006, "volume": 2387000.0}, {"date": "2015-10-29", "close": 0.007, "volume": 265665.0}, {"date": "2015-11-02", "close": 0.008, "volume": 2304502.0}, {"date": "2015-11-03", "close": 0.008, "volume": 10000.0}, {"date": "2015-11-06", "close": 0.008, "volume": 90000.0}, {"date": "2015-11-10", "close": 0.009, "volume": 539991.0}, {"date": "2015-11-11", "close": 0.01, "volume": 350000.0}, {"date": "2015-11-19", "close": 0.01, "volume": 1013333.0}, {"date": "2015-11-20", "close": 0.01, "volume": 1207945.0}, {"date": "2015-11-23", "close": 0.01, "volume": 1300000.0}, {"date": "2015-11-25", "close": 0.011, "volume": 1000000.0}, {"date": "2015-11-26", "close": 0.011, "volume": 1873600.0}, {"date": "2015-11-30", "close": 0.012, "volume": 300000.0}, {"date": "2015-12-01", "close": 0.011, "volume": 1333282.0}, {"date": "2015-12-02", "close": 0.011, "volume": 250000.0}, {"date": "2015-12-03", "close": 0.01, "volume": 1823995.0}, {"date": "2015-12-04", "close": 0.01, "volume": 350000.0}, {"date": "2015-12-07", "close": 0.009, "volume": 700000.0}, {"date": "2015-12-10", "close": 0.009, "volume": 186220.0}, {"date": "2015-12-11", "close": 0.01, "volume": 41330000.0}, {"date": "2015-12-14", "close": 0.01, "volume": 424505.0}, {"date": "2015-12-21", "close": 0.008, "volume": 1000000.0}, {"date": "2015-12-22", "close": 0.008, "volume": 200000.0}, {"date": "2015-12-24", "close": 0.007, "volume": 224891.0}, {"date": "2015-12-29", "close": 0.007, "volume": 1856891.0}, {"date": "2016-01-08", "close": 0.007, "volume": 100000.0}, {"date": "2016-01-14", "close": 0.007, "volume": 100000.0}, {"date": "2016-01-20", "close": 0.007, "volume": 200000.0}, {"date": "2016-01-21", "close": 0.007, "volume": 32800.0}, {"date": "2016-02-09", "close": 0.007, "volume": 1250000.0}, {"date": "2016-02-10", "close": 0.007, "volume": 1089058.0}, {"date": "2016-02-17", "close": 0.006, "volume": 950000.0}, {"date": "2016-03-11", "close": 0.007, "volume": 100000.0}, {"date": "2016-03-16", "close": 0.007, "volume": 1000000.0}, {"date": "2016-04-12", "close": 0.008, "volume": 27208415.0}, {"date": "2016-04-13", "close": 0.009, "volume": 3032127.0}, {"date": "2016-04-14", "close": 0.008, "volume": 2399999.0}, {"date": "2016-04-15", "close": 0.009, "volume": 616006.0}, {"date": "2016-04-18", "close": 0.008, "volume": 1947315.0}, {"date": "2016-04-19", "close": 0.008, "volume": 3250000.0}, {"date": "2016-04-21", "close": 0.008, "volume": 209450.0}, {"date": "2016-04-27", "close": 0.008, "volume": 2690965.0}, {"date": "2016-04-28", "close": 0.008, "volume": 200000.0}, {"date": "2016-04-29", "close": 0.008, "volume": 2017906.0}, {"date": "2016-05-02", "close": 0.008, "volume": 5896007.0}, {"date": "2016-05-03", "close": 0.008, "volume": 116046.0}, {"date": "2016-05-05", "close": 0.006, "volume": 100000.0}, {"date": "2016-05-06", "close": 0.006, "volume": 300000.0}, {"date": "2016-05-10", "close": 0.006, "volume": 733943.0}, {"date": "2016-05-11", "close": 0.006, "volume": 96057.0}, {"date": "2016-05-12", "close": 0.006, "volume": 912000.0}, {"date": "2016-05-17", "close": 0.005, "volume": 3406598.0}, {"date": "2016-05-19", "close": 0.006, "volume": 250943.0}, {"date": "2016-05-20", "close": 0.007, "volume": 472292.0}, {"date": "2016-05-26", "close": 0.006, "volume": 4485259.0}, {"date": "2016-05-27", "close": 0.006, "volume": 700000.0}, {"date": "2016-05-30", "close": 0.007, "volume": 1060435.0}, {"date": "2016-05-31", "close": 0.007, "volume": 1000000.0}, {"date": "2016-06-01", "close": 0.008, "volume": 1536200.0}, {"date": "2016-06-03", "close": 0.028, "volume": 63599870.0}, {"date": "2016-06-06", "close": 0.033, "volume": 33163656.0}, {"date": "2016-06-07", "close": 0.029, "volume": 12711355.0}, {"date": "2016-06-08", "close": 0.031, "volume": 7898220.0}, {"date": "2016-06-09", "close": 0.032, "volume": 6241837.0}, {"date": "2016-06-10", "close": 0.032, "volume": 3433406.0}, {"date": "2016-06-14", "close": 0.032, "volume": 2439066.0}, {"date": "2016-06-15", "close": 0.031, "volume": 6189657.0}, {"date": "2016-06-16", "close": 0.031, "volume": 2379260.0}, {"date": "2016-06-17", "close": 0.033, "volume": 20446660.0}, {"date": "2016-06-20", "close": 0.034, "volume": 5279107.0}, {"date": "2016-06-21", "close": 0.035, "volume": 2646350.0}, {"date": "2016-06-22", "close": 0.037, "volume": 17087585.0}, {"date": "2016-06-23", "close": 0.038, "volume": 2961225.0}, {"date": "2016-06-24", "close": 0.035, "volume": 19707516.0}, {"date": "2016-06-27", "close": 0.037, "volume": 2035000.0}, {"date": "2016-06-28", "close": 0.037, "volume": 4321768.0}, {"date": "2016-06-29", "close": 0.044, "volume": 12677292.0}, {"date": "2016-06-30", "close": 0.049, "volume": 20627365.0}, {"date": "2016-07-01", "close": 0.05, "volume": 24678317.0}, {"date": "2016-07-04", "close": 0.057, "volume": 10669541.0}, {"date": "2016-07-05", "close": 0.051, "volume": 3502585.0}, {"date": "2016-07-06", "close": 0.053, "volume": 4665002.0}, {"date": "2016-07-07", "close": 0.052, "volume": 1531168.0}, {"date": "2016-07-08", "close": 0.053, "volume": 2207739.0}, {"date": "2016-07-11", "close": 0.056, "volume": 2750239.0}, {"date": "2016-07-12", "close": 0.055, "volume": 17663656.0}, {"date": "2016-07-13", "close": 0.059, "volume": 2944269.0}, {"date": "2016-07-14", "close": 0.067, "volume": 6725593.0}, {"date": "2016-07-15", "close": 0.075, "volume": 2347808.0}, {"date": "2016-07-18", "close": 0.08, "volume": 13831208.0}, {"date": "2016-07-19", "close": 0.084, "volume": 10954689.0}, {"date": "2016-07-20", "close": 0.095, "volume": 5828744.0}, {"date": "2016-07-21", "close": 0.092, "volume": 13061428.0}, {"date": "2016-07-22", "close": 0.083, "volume": 4426327.0}, {"date": "2016-07-25", "close": 0.084, "volume": 1504317.0}, {"date": "2016-07-26", "close": 0.086, "volume": 1146080.0}, {"date": "2016-07-27", "close": 0.085, "volume": 1235028.0}, {"date": "2016-07-28", "close": 0.081, "volume": 2841654.0}, {"date": "2016-07-29", "close": 0.081, "volume": 1199390.0}, {"date": "2016-08-01", "close": 0.082, "volume": 5195545.0}, {"date": "2016-08-02", "close": 0.083, "volume": 494195.0}, {"date": "2016-08-03", "close": 0.083, "volume": 550000.0}, {"date": "2016-08-04", "close": 0.082, "volume": 2159200.0}, {"date": "2016-08-09", "close": 0.08, "volume": 2692161.0}, {"date": "2016-08-10", "close": 0.079, "volume": 3243488.0}, {"date": "2016-08-11", "close": 0.07, "volume": 4937487.0}, {"date": "2016-08-12", "close": 0.073, "volume": 6370744.0}, {"date": "2016-08-15", "close": 0.07, "volume": 7140426.0}, {"date": "2016-08-16", "close": 0.067, "volume": 9380932.0}, {"date": "2016-08-17", "close": 0.068, "volume": 3850357.0}, {"date": "2016-08-18", "close": 0.069, "volume": 2869104.0}, {"date": "2016-08-19", "close": 0.074, "volume": 1183292.0}, {"date": "2016-08-22", "close": 0.073, "volume": 5012024.0}, {"date": "2016-08-23", "close": 0.073, "volume": 1468171.0}, {"date": "2016-08-24", "close": 0.065, "volume": 12103333.0}, {"date": "2016-08-25", "close": 0.065, "volume": 979446.0}, {"date": "2016-08-26", "close": 0.064, "volume": 2064576.0}, {"date": "2016-08-29", "close": 0.048, "volume": 17149610.0}, {"date": "2016-08-30", "close": 0.056, "volume": 6911422.0}, {"date": "2016-08-31", "close": 0.06, "volume": 2363729.0}, {"date": "2016-09-01", "close": 0.061, "volume": 969742.0}, {"date": "2016-09-02", "close": 0.062, "volume": 531795.0}, {"date": "2016-09-05", "close": 0.063, "volume": 1799099.0}, {"date": "2016-09-06", "close": 0.064, "volume": 1912076.0}, {"date": "2016-09-07", "close": 0.066, "volume": 6548983.0}, {"date": "2016-09-08", "close": 0.065, "volume": 2085919.0}, {"date": "2016-09-09", "close": 0.066, "volume": 2518475.0}, {"date": "2016-09-12", "close": 0.066, "volume": 306413.0}, {"date": "2016-09-13", "close": 0.066, "volume": 255909.0}, {"date": "2016-09-14", "close": 0.066, "volume": 209559.0}, {"date": "2016-09-15", "close": 0.065, "volume": 203588.0}, {"date": "2016-09-16", "close": 0.067, "volume": 1606025.0}, {"date": "2016-09-19", "close": 0.07, "volume": 335405.0}, {"date": "2016-09-20", "close": 0.064, "volume": 443265.0}, {"date": "2016-09-21", "close": 0.068, "volume": 1275385.0}, {"date": "2016-09-22", "close": 0.068, "volume": 1713390.0}, {"date": "2016-09-23", "close": 0.065, "volume": 2546734.0}, {"date": "2016-09-26", "close": 0.062, "volume": 1412625.0}, {"date": "2016-09-27", "close": 0.063, "volume": 1182859.0}, {"date": "2016-09-28", "close": 0.063, "volume": 2028627.0}, {"date": "2016-09-29", "close": 0.065, "volume": 3135228.0}, {"date": "2016-09-30", "close": 0.063, "volume": 11190291.0}, {"date": "2016-10-03", "close": 0.061, "volume": 920747.0}, {"date": "2016-10-04", "close": 0.061, "volume": 11832627.0}, {"date": "2016-10-05", "close": 0.064, "volume": 1435816.0}, {"date": "2016-10-10", "close": 0.063, "volume": 6634112.0}, {"date": "2016-10-11", "close": 0.061, "volume": 1447464.0}, {"date": "2016-10-12", "close": 0.058, "volume": 2549676.0}, {"date": "2016-10-13", "close": 0.061, "volume": 4508608.0}, {"date": "2016-10-14", "close": 0.061, "volume": 933036.0}, {"date": "2016-10-17", "close": 0.06, "volume": 1156657.0}, {"date": "2016-10-18", "close": 0.06, "volume": 100000.0}, {"date": "2016-10-19", "close": 0.057, "volume": 873165.0}, {"date": "2016-10-20", "close": 0.055, "volume": 1794175.0}, {"date": "2016-10-21", "close": 0.055, "volume": 239604.0}, {"date": "2016-10-24", "close": 0.055, "volume": 554213.0}, {"date": "2016-10-25", "close": 0.056, "volume": 1145013.0}, {"date": "2016-10-26", "close": 0.055, "volume": 1076594.0}, {"date": "2016-10-27", "close": 0.056, "volume": 559184.0}, {"date": "2016-10-28", "close": 0.055, "volume": 1160245.0}, {"date": "2016-10-31", "close": 0.06, "volume": 1157241.0}, {"date": "2016-11-01", "close": 0.06, "volume": 1107304.0}, {"date": "2016-11-02", "close": 0.056, "volume": 61215.0}, {"date": "2016-11-03", "close": 0.056, "volume": 220284.0}, {"date": "2016-11-04", "close": 0.058, "volume": 446031.0}, {"date": "2016-11-07", "close": 0.058, "volume": 586455.0}, {"date": "2016-11-08", "close": 0.057, "volume": 1253574.0}, {"date": "2016-11-09", "close": 0.055, "volume": 50115.0}, {"date": "2016-11-10", "close": 0.055, "volume": 728486.0}, {"date": "2016-11-11", "close": 0.056, "volume": 699490.0}, {"date": "2016-11-14", "close": 0.055, "volume": 1620594.0}, {"date": "2016-11-15", "close": 0.055, "volume": 100000.0}, {"date": "2016-11-16", "close": 0.06, "volume": 6070372.0}, {"date": "2016-11-17", "close": 0.064, "volume": 4215424.0}, {"date": "2016-11-18", "close": 0.065, "volume": 1739530.0}, {"date": "2016-11-21", "close": 0.063, "volume": 659060.0}, {"date": "2016-11-22", "close": 0.065, "volume": 951935.0}, {"date": "2016-11-23", "close": 0.067, "volume": 3008790.0}, {"date": "2016-11-24", "close": 0.067, "volume": 657600.0}, {"date": "2016-11-25", "close": 0.067, "volume": 419717.0}, {"date": "2016-11-28", "close": 0.069, "volume": 274389.0}, {"date": "2016-11-29", "close": 0.074, "volume": 1335859.0}, {"date": "2016-11-30", "close": 0.07, "volume": 2440736.0}, {"date": "2016-12-01", "close": 0.07, "volume": 27032.0}, {"date": "2016-12-02", "close": 0.071, "volume": 232282.0}, {"date": "2016-12-05", "close": 0.07, "volume": 848051.0}, {"date": "2016-12-06", "close": 0.071, "volume": 258144.0}, {"date": "2016-12-07", "close": 0.07, "volume": 9585012.0}, {"date": "2016-12-08", "close": 0.074, "volume": 1060057.0}, {"date": "2016-12-09", "close": 0.07, "volume": 12360288.0}, {"date": "2016-12-12", "close": 0.073, "volume": 8295972.0}, {"date": "2016-12-13", "close": 0.07, "volume": 1089850.0}, {"date": "2016-12-14", "close": 0.07, "volume": 596265.0}, {"date": "2016-12-15", "close": 0.068, "volume": 1844494.0}, {"date": "2016-12-16", "close": 0.064, "volume": 2991379.0}, {"date": "2016-12-19", "close": 0.061, "volume": 990870.0}, {"date": "2016-12-20", "close": 0.057, "volume": 1855292.0}, {"date": "2016-12-21", "close": 0.06, "volume": 1294283.0}, {"date": "2016-12-22", "close": 0.064, "volume": 1094469.0}, {"date": "2016-12-23", "close": 0.065, "volume": 300000.0}, {"date": "2016-12-28", "close": 0.065, "volume": 101656.0}, {"date": "2016-12-29", "close": 0.065, "volume": 1009802.0}, {"date": "2016-12-30", "close": 0.066, "volume": 98325.0}, {"date": "2017-01-03", "close": 0.069, "volume": 1388026.0}, {"date": "2017-01-04", "close": 0.068, "volume": 1069227.0}, {"date": "2017-01-05", "close": 0.067, "volume": 30202.0}, {"date": "2017-01-06", "close": 0.065, "volume": 816195.0}, {"date": "2017-01-09", "close": 0.066, "volume": 228000.0}, {"date": "2017-01-10", "close": 0.069, "volume": 321866.0}, {"date": "2017-01-11", "close": 0.076, "volume": 1347359.0}, {"date": "2017-01-12", "close": 0.083, "volume": 2504450.0}, {"date": "2017-01-13", "close": 0.079, "volume": 2240005.0}, {"date": "2017-01-16", "close": 0.08, "volume": 584437.0}, {"date": "2017-01-17", "close": 0.08, "volume": 1017642.0}, {"date": "2017-01-18", "close": 0.08, "volume": 281229.0}, {"date": "2017-01-19", "close": 0.086, "volume": 1648297.0}, {"date": "2017-01-20", "close": 0.087, "volume": 1333323.0}, {"date": "2017-01-23", "close": 0.086, "volume": 2737521.0}, {"date": "2017-01-24", "close": 0.088, "volume": 2059420.0}, {"date": "2017-01-25", "close": 0.096, "volume": 1451384.0}, {"date": "2017-01-27", "close": 0.1, "volume": 7142315.0}, {"date": "2017-01-30", "close": 0.098, "volume": 1791823.0}, {"date": "2017-01-31", "close": 0.097, "volume": 2377564.0}, {"date": "2017-02-01", "close": 0.1, "volume": 1210677.0}, {"date": "2017-02-02", "close": 0.105, "volume": 1742741.0}, {"date": "2017-02-03", "close": 0.115, "volume": 4378049.0}, {"date": "2017-02-06", "close": 0.115, "volume": 3683201.0}, {"date": "2017-02-07", "close": 0.115, "volume": 2013350.0}, {"date": "2017-02-08", "close": 0.115, "volume": 660284.0}, {"date": "2017-02-09", "close": 0.11, "volume": 1550087.0}, {"date": "2017-02-10", "close": 0.105, "volume": 1695466.0}, {"date": "2017-02-13", "close": 0.105, "volume": 938228.0}, {"date": "2017-02-14", "close": 0.12, "volume": 456829.0}, {"date": "2017-02-15", "close": 0.13, "volume": 6315291.0}, {"date": "2017-02-16", "close": 0.13, "volume": 4804959.0}, {"date": "2017-02-17", "close": 0.125, "volume": 796373.0}, {"date": "2017-02-20", "close": 0.135, "volume": 2366843.0}, {"date": "2017-02-21", "close": 0.132, "volume": 1709402.0}, {"date": "2017-02-22", "close": 0.14, "volume": 5691737.0}, {"date": "2017-02-23", "close": 0.135, "volume": 2102757.0}, {"date": "2017-02-24", "close": 0.13, "volume": 2828973.0}, {"date": "2017-02-27", "close": 0.125, "volume": 4628123.0}, {"date": "2017-02-28", "close": 0.115, "volume": 1704906.0}, {"date": "2017-03-01", "close": 0.12, "volume": 1531503.0}, {"date": "2017-03-02", "close": 0.115, "volume": 21345598.0}, {"date": "2017-03-03", "close": 0.12, "volume": 10455078.0}, {"date": "2017-03-06", "close": 0.14, "volume": 2591950.0}, {"date": "2017-03-07", "close": 0.13, "volume": 1807522.0}, {"date": "2017-03-08", "close": 0.135, "volume": 693855.0}, {"date": "2017-03-09", "close": 0.14, "volume": 1207492.0}, {"date": "2017-03-10", "close": 0.15, "volume": 4835211.0}, {"date": "2017-03-13", "close": 0.145, "volume": 1547772.0}, {"date": "2017-03-14", "close": 0.14, "volume": 735205.0}, {"date": "2017-03-15", "close": 0.15, "volume": 630782.0}, {"date": "2017-03-16", "close": 0.14, "volume": 820910.0}, {"date": "2017-03-17", "close": 0.145, "volume": 858255.0}, {"date": "2017-03-20", "close": 0.145, "volume": 437085.0}, {"date": "2017-03-21", "close": 0.15, "volume": 2167666.0}, {"date": "2017-03-22", "close": 0.145, "volume": 152938.0}, {"date": "2017-03-23", "close": 0.145, "volume": 291787.0}, {"date": "2017-03-24", "close": 0.145, "volume": 1069000.0}, {"date": "2017-03-27", "close": 0.14, "volume": 372650.0}, {"date": "2017-03-28", "close": 0.145, "volume": 940557.0}, {"date": "2017-03-29", "close": 0.145, "volume": 1650628.0}, {"date": "2017-03-31", "close": 0.145, "volume": 643908.0}, {"date": "2017-04-03", "close": 0.15, "volume": 624063.0}, {"date": "2017-04-04", "close": 0.16, "volume": 9950419.0}, {"date": "2017-04-05", "close": 0.165, "volume": 4808485.0}, {"date": "2017-04-06", "close": 0.17, "volume": 10898184.0}, {"date": "2017-04-07", "close": 0.18, "volume": 8768511.0}, {"date": "2017-04-10", "close": 0.18, "volume": 1832097.0}, {"date": "2017-04-11", "close": 0.18, "volume": 1707044.0}, {"date": "2017-04-12", "close": 0.18, "volume": 735354.0}, {"date": "2017-04-13", "close": 0.175, "volume": 684140.0}, {"date": "2017-04-18", "close": 0.165, "volume": 2182107.0}, {"date": "2017-04-19", "close": 0.155, "volume": 2618191.0}, {"date": "2017-04-20", "close": 0.16, "volume": 852794.0}, {"date": "2017-04-21", "close": 0.16, "volume": 1106216.0}, {"date": "2017-04-24", "close": 0.17, "volume": 976174.0}, {"date": "2017-04-26", "close": 0.16, "volume": 1011271.0}, {"date": "2017-04-27", "close": 0.15, "volume": 2046484.0}, {"date": "2017-05-02", "close": 0.2, "volume": 11771490.0}, {"date": "2017-05-03", "close": 0.19, "volume": 6690214.0}, {"date": "2017-05-04", "close": 0.18, "volume": 3052346.0}, {"date": "2017-05-05", "close": 0.19, "volume": 943122.0}, {"date": "2017-05-08", "close": 0.185, "volume": 1967489.0}, {"date": "2017-05-09", "close": 0.19, "volume": 885263.0}, {"date": "2017-05-10", "close": 0.185, "volume": 1687054.0}, {"date": "2017-05-11", "close": 0.18, "volume": 299316.0}, {"date": "2017-05-12", "close": 0.17, "volume": 3102298.0}, {"date": "2017-05-15", "close": 0.175, "volume": 1143879.0}, {"date": "2017-05-16", "close": 0.175, "volume": 933807.0}, {"date": "2017-05-17", "close": 0.18, "volume": 1638735.0}, {"date": "2017-05-18", "close": 0.19, "volume": 2216781.0}, {"date": "2017-05-19", "close": 0.195, "volume": 2686966.0}, {"date": "2017-05-22", "close": 0.19, "volume": 1313942.0}, {"date": "2017-05-23", "close": 0.195, "volume": 781858.0}, {"date": "2017-05-24", "close": 0.19, "volume": 617527.0}, {"date": "2017-05-25", "close": 0.19, "volume": 1193563.0}, {"date": "2017-05-26", "close": 0.19, "volume": 1221516.0}, {"date": "2017-05-29", "close": 0.185, "volume": 1160484.0}, {"date": "2017-05-30", "close": 0.18, "volume": 572793.0}, {"date": "2017-05-31", "close": 0.175, "volume": 987842.0}, {"date": "2017-06-01", "close": 0.185, "volume": 788955.0}, {"date": "2017-06-02", "close": 0.185, "volume": 542192.0}, {"date": "2017-06-05", "close": 0.185, "volume": 72771.0}, {"date": "2017-06-06", "close": 0.185, "volume": 283669.0}, {"date": "2017-06-07", "close": 0.175, "volume": 950085.0}, {"date": "2017-06-08", "close": 0.18, "volume": 647509.0}, {"date": "2017-06-09", "close": 0.175, "volume": 892801.0}, {"date": "2017-06-13", "close": 0.165, "volume": 1863732.0}, {"date": "2017-06-14", "close": 0.16, "volume": 1270021.0}, {"date": "2017-06-15", "close": 0.15, "volume": 1550422.0}, {"date": "2017-06-16", "close": 0.155, "volume": 5102977.0}, {"date": "2017-06-19", "close": 0.16, "volume": 1345380.0}, {"date": "2017-06-20", "close": 0.155, "volume": 761349.0}, {"date": "2017-06-21", "close": 0.155, "volume": 736806.0}, {"date": "2017-06-22", "close": 0.145, "volume": 1738441.0}, {"date": "2017-06-23", "close": 0.145, "volume": 249276.0}, {"date": "2017-06-26", "close": 0.145, "volume": 2106737.0}, {"date": "2017-06-27", "close": 0.145, "volume": 381534.0}, {"date": "2017-06-28", "close": 0.14, "volume": 193630.0}, {"date": "2017-06-29", "close": 0.14, "volume": 1862528.0}, {"date": "2017-06-30", "close": 0.145, "volume": 467619.0}, {"date": "2017-07-03", "close": 0.145, "volume": 176715.0}, {"date": "2017-07-04", "close": 0.155, "volume": 517552.0}, {"date": "2017-07-05", "close": 0.145, "volume": 837167.0}, {"date": "2017-07-06", "close": 0.15, "volume": 1557907.0}, {"date": "2017-07-07", "close": 0.15, "volume": 969802.0}, {"date": "2017-07-10", "close": 0.165, "volume": 1083522.0}, {"date": "2017-07-11", "close": 0.16, "volume": 1673925.0}, {"date": "2017-07-12", "close": 0.165, "volume": 1330585.0}, {"date": "2017-07-13", "close": 0.16, "volume": 1476654.0}, {"date": "2017-07-14", "close": 0.16, "volume": 1223491.0}, {"date": "2017-07-17", "close": 0.165, "volume": 118666.0}, {"date": "2017-07-18", "close": 0.165, "volume": 4485573.0}, {"date": "2017-07-19", "close": 0.17, "volume": 520495.0}, {"date": "2017-07-20", "close": 0.17, "volume": 7292942.0}, {"date": "2017-07-21", "close": 0.18, "volume": 739796.0}, {"date": "2017-07-24", "close": 0.185, "volume": 3301968.0}, {"date": "2017-07-25", "close": 0.18, "volume": 472484.0}, {"date": "2017-07-26", "close": 0.175, "volume": 443526.0}, {"date": "2017-07-27", "close": 0.18, "volume": 881080.0}, {"date": "2017-07-28", "close": 0.18, "volume": 530619.0}, {"date": "2017-07-31", "close": 0.195, "volume": 5612545.0}, {"date": "2017-08-01", "close": 0.195, "volume": 837128.0}, {"date": "2017-08-02", "close": 0.2, "volume": 2119765.0}, {"date": "2017-08-03", "close": 0.19, "volume": 1234432.0}, {"date": "2017-08-04", "close": 0.2, "volume": 564661.0}, {"date": "2017-08-07", "close": 0.215, "volume": 1789775.0}, {"date": "2017-08-08", "close": 0.205, "volume": 1144719.0}, {"date": "2017-08-09", "close": 0.21, "volume": 2601545.0}, {"date": "2017-08-10", "close": 0.195, "volume": 1431209.0}, {"date": "2017-08-11", "close": 0.195, "volume": 2319919.0}, {"date": "2017-08-14", "close": 0.195, "volume": 1233537.0}, {"date": "2017-08-15", "close": 0.205, "volume": 1796664.0}, {"date": "2017-08-16", "close": 0.225, "volume": 4454456.0}, {"date": "2017-08-17", "close": 0.22, "volume": 2531364.0}, {"date": "2017-08-18", "close": 0.215, "volume": 1553454.0}, {"date": "2017-08-21", "close": 0.21, "volume": 2436560.0}, {"date": "2017-08-22", "close": 0.225, "volume": 2889530.0}, {"date": "2017-08-23", "close": 0.22, "volume": 2085681.0}, {"date": "2017-08-24", "close": 0.225, "volume": 3452628.0}, {"date": "2017-08-25", "close": 0.23, "volume": 1500632.0}, {"date": "2017-08-28", "close": 0.22, "volume": 1550108.0}, {"date": "2017-08-29", "close": 0.23, "volume": 1193647.0}, {"date": "2017-08-30", "close": 0.22, "volume": 1754706.0}, {"date": "2017-08-31", "close": 0.225, "volume": 3015764.0}, {"date": "2017-09-01", "close": 0.225, "volume": 1704488.0}, {"date": "2017-09-04", "close": 0.21, "volume": 2486276.0}, {"date": "2017-09-05", "close": 0.205, "volume": 1061216.0}, {"date": "2017-09-06", "close": 0.2, "volume": 1344443.0}, {"date": "2017-09-07", "close": 0.2, "volume": 553649.0}, {"date": "2017-09-08", "close": 0.205, "volume": 785731.0}, {"date": "2017-09-11", "close": 0.205, "volume": 230209.0}, {"date": "2017-09-12", "close": 0.205, "volume": 2003187.0}, {"date": "2017-09-13", "close": 0.23, "volume": 3584979.0}, {"date": "2017-09-14", "close": 0.24, "volume": 3791737.0}, {"date": "2017-09-15", "close": 0.23, "volume": 2626348.0}, {"date": "2017-09-18", "close": 0.215, "volume": 2423351.0}, {"date": "2017-09-19", "close": 0.21, "volume": 1642512.0}, {"date": "2017-09-20", "close": 0.205, "volume": 1042800.0}, {"date": "2017-09-21", "close": 0.21, "volume": 671591.0}, {"date": "2017-09-22", "close": 0.2, "volume": 1469518.0}, {"date": "2017-09-25", "close": 0.22, "volume": 1008735.0}, {"date": "2017-09-28", "close": 0.23, "volume": 2158392.0}, {"date": "2017-09-29", "close": 0.23, "volume": 2270561.0}, {"date": "2017-10-02", "close": 0.23, "volume": 676846.0}, {"date": "2017-10-03", "close": 0.225, "volume": 3878714.0}, {"date": "2017-10-04", "close": 0.225, "volume": 956235.0}, {"date": "2017-10-05", "close": 0.215, "volume": 1970807.0}, {"date": "2017-10-06", "close": 0.215, "volume": 2598549.0}, {"date": "2017-10-09", "close": 0.22, "volume": 4374091.0}, {"date": "2017-10-10", "close": 0.235, "volume": 7002013.0}, {"date": "2017-10-11", "close": 0.25, "volume": 4360059.0}, {"date": "2017-10-12", "close": 0.245, "volume": 4231799.0}, {"date": "2017-10-13", "close": 0.245, "volume": 2360359.0}, {"date": "2017-10-16", "close": 0.25, "volume": 4630191.0}, {"date": "2017-10-17", "close": 0.235, "volume": 13658194.0}, {"date": "2017-10-18", "close": 0.235, "volume": 666770.0}, {"date": "2017-10-19", "close": 0.235, "volume": 1716501.0}, {"date": "2017-10-20", "close": 0.235, "volume": 656824.0}, {"date": "2017-10-23", "close": 0.24, "volume": 1106477.0}, {"date": "2017-10-24", "close": 0.235, "volume": 4174456.0}, {"date": "2017-10-25", "close": 0.235, "volume": 871249.0}, {"date": "2017-10-26", "close": 0.225, "volume": 2001069.0}, {"date": "2017-10-27", "close": 0.235, "volume": 817231.0}, {"date": "2017-10-30", "close": 0.23, "volume": 1319747.0}, {"date": "2017-10-31", "close": 0.225, "volume": 4534379.0}, {"date": "2017-11-01", "close": 0.225, "volume": 995777.0}, {"date": "2017-11-02", "close": 0.22, "volume": 2403204.0}, {"date": "2017-11-03", "close": 0.22, "volume": 2716162.0}, {"date": "2017-11-06", "close": 0.21, "volume": 1574123.0}, {"date": "2017-11-07", "close": 0.205, "volume": 1614518.0}, {"date": "2017-11-08", "close": 0.21, "volume": 2267544.0}, {"date": "2017-11-09", "close": 0.21, "volume": 3211327.0}, {"date": "2017-11-10", "close": 0.21, "volume": 12558919.0}, {"date": "2017-11-13", "close": 0.2, "volume": 742041.0}, {"date": "2017-11-14", "close": 0.21, "volume": 2343530.0}, {"date": "2017-11-15", "close": 0.22, "volume": 1408699.0}, {"date": "2017-11-16", "close": 0.22, "volume": 2175648.0}, {"date": "2017-11-17", "close": 0.215, "volume": 220702.0}, {"date": "2017-11-20", "close": 0.22, "volume": 683621.0}, {"date": "2017-11-21", "close": 0.215, "volume": 1163735.0}, {"date": "2017-11-22", "close": 0.215, "volume": 2067768.0}, {"date": "2017-11-23", "close": 0.225, "volume": 1090716.0}, {"date": "2017-11-24", "close": 0.225, "volume": 469630.0}, {"date": "2017-11-27", "close": 0.225, "volume": 1163754.0}, {"date": "2017-11-28", "close": 0.215, "volume": 888339.0}, {"date": "2017-11-29", "close": 0.23, "volume": 1354082.0}, {"date": "2017-11-30", "close": 0.215, "volume": 868844.0}, {"date": "2017-12-01", "close": 0.22, "volume": 1251084.0}, {"date": "2017-12-04", "close": 0.22, "volume": 897755.0}, {"date": "2017-12-05", "close": 0.215, "volume": 730111.0}, {"date": "2017-12-06", "close": 0.21, "volume": 984789.0}, {"date": "2017-12-07", "close": 0.215, "volume": 1096575.0}, {"date": "2017-12-08", "close": 0.22, "volume": 973788.0}, {"date": "2017-12-11", "close": 0.225, "volume": 486239.0}, {"date": "2017-12-12", "close": 0.255, "volume": 7237652.0}, {"date": "2017-12-13", "close": 0.255, "volume": 2056032.0}, {"date": "2017-12-14", "close": 0.28, "volume": 5937284.0}, {"date": "2017-12-15", "close": 0.325, "volume": 6359125.0}, {"date": "2017-12-18", "close": 0.31, "volume": 3715630.0}, {"date": "2017-12-19", "close": 0.3, "volume": 3512966.0}, {"date": "2017-12-20", "close": 0.285, "volume": 5913449.0}, {"date": "2017-12-21", "close": 0.285, "volume": 2059894.0}, {"date": "2017-12-22", "close": 0.335, "volume": 6220369.0}, {"date": "2017-12-27", "close": 0.36, "volume": 3663595.0}, {"date": "2017-12-28", "close": 0.365, "volume": 4541159.0}, {"date": "2017-12-29", "close": 0.35, "volume": 1587864.0}, {"date": "2018-01-02", "close": 0.395, "volume": 4040385.0}, {"date": "2018-01-03", "close": 0.395, "volume": 3830921.0}, {"date": "2018-01-04", "close": 0.4, "volume": 4405956.0}, {"date": "2018-01-05", "close": 0.39, "volume": 3090074.0}, {"date": "2018-01-08", "close": 0.4, "volume": 1772705.0}, {"date": "2018-01-09", "close": 0.4, "volume": 4402084.0}, {"date": "2018-01-10", "close": 0.39, "volume": 2643650.0}, {"date": "2018-01-11", "close": 0.38, "volume": 2315814.0}, {"date": "2018-01-12", "close": 0.39, "volume": 446852.0}, {"date": "2018-01-15", "close": 0.38, "volume": 1591402.0}, {"date": "2018-01-16", "close": 0.395, "volume": 1283184.0}, {"date": "2018-01-17", "close": 0.375, "volume": 1116655.0}, {"date": "2018-01-18", "close": 0.375, "volume": 882238.0}, {"date": "2018-01-19", "close": 0.375, "volume": 1657635.0}, {"date": "2018-01-22", "close": 0.34, "volume": 4594000.0}, {"date": "2018-01-23", "close": 0.34, "volume": 2045798.0}, {"date": "2018-01-24", "close": 0.34, "volume": 416803.0}, {"date": "2018-01-25", "close": 0.345, "volume": 672373.0}, {"date": "2018-01-29", "close": 0.34, "volume": 2152623.0}, {"date": "2018-01-30", "close": 0.35, "volume": 1252331.0}, {"date": "2018-01-31", "close": 0.35, "volume": 738088.0}, {"date": "2018-02-01", "close": 0.345, "volume": 1625488.0}, {"date": "2018-02-02", "close": 0.35, "volume": 1659570.0}, {"date": "2018-02-05", "close": 0.325, "volume": 3162428.0}, {"date": "2018-02-06", "close": 0.325, "volume": 2111175.0}, {"date": "2018-02-07", "close": 0.335, "volume": 7183816.0}, {"date": "2018-02-08", "close": 0.33, "volume": 739368.0}, {"date": "2018-02-09", "close": 0.32, "volume": 4378024.0}, {"date": "2018-02-12", "close": 0.335, "volume": 1897858.0}, {"date": "2018-02-13", "close": 0.33, "volume": 1112804.0}, {"date": "2018-02-14", "close": 0.39, "volume": 2500220.0}, {"date": "2018-02-15", "close": 0.4, "volume": 6598554.0}, {"date": "2018-02-16", "close": 0.425, "volume": 6646828.0}, {"date": "2018-02-19", "close": 0.415, "volume": 1471796.0}, {"date": "2018-02-20", "close": 0.41, "volume": 1677344.0}, {"date": "2018-02-21", "close": 0.435, "volume": 6498737.0}, {"date": "2018-02-22", "close": 0.44, "volume": 5563016.0}, {"date": "2018-02-23", "close": 0.42, "volume": 1901080.0}, {"date": "2018-02-26", "close": 0.455, "volume": 3432680.0}, {"date": "2018-02-27", "close": 0.45, "volume": 5534752.0}, {"date": "2018-02-28", "close": 0.45, "volume": 3206670.0}, {"date": "2018-03-01", "close": 0.46, "volume": 10294207.0}, {"date": "2018-03-02", "close": 0.47, "volume": 5741296.0}, {"date": "2018-03-05", "close": 0.44, "volume": 2552708.0}, {"date": "2018-03-06", "close": 0.445, "volume": 912315.0}, {"date": "2018-03-07", "close": 0.42, "volume": 3953150.0}, {"date": "2018-03-08", "close": 0.44, "volume": 590856.0}, {"date": "2018-03-09", "close": 0.46, "volume": 1938850.0}, {"date": "2018-03-12", "close": 0.485, "volume": 3138079.0}, {"date": "2018-03-13", "close": 0.485, "volume": 6420904.0}, {"date": "2018-03-14", "close": 0.495, "volume": 7721588.0}, {"date": "2018-03-15", "close": 0.5, "volume": 5314699.0}, {"date": "2018-03-16", "close": 0.495, "volume": 19502166.0}, {"date": "2018-03-19", "close": 0.52, "volume": 4958843.0}, {"date": "2018-03-20", "close": 0.485, "volume": 1984567.0}, {"date": "2018-03-21", "close": 0.505, "volume": 2277604.0}, {"date": "2018-03-22", "close": 0.5, "volume": 946258.0}, {"date": "2018-03-23", "close": 0.49, "volume": 3333718.0}, {"date": "2018-03-26", "close": 0.5, "volume": 1525531.0}, {"date": "2018-03-27", "close": 0.505, "volume": 2782466.0}, {"date": "2018-03-28", "close": 0.495, "volume": 1969774.0}, {"date": "2018-03-29", "close": 0.475, "volume": 2186900.0}, {"date": "2018-04-03", "close": 0.47, "volume": 1029422.0}, {"date": "2018-04-04", "close": 0.45, "volume": 2211250.0}, {"date": "2018-04-05", "close": 0.455, "volume": 794873.0}, {"date": "2018-04-06", "close": 0.46, "volume": 998075.0}, {"date": "2018-04-09", "close": 0.44, "volume": 3829449.0}, {"date": "2018-04-10", "close": 0.435, "volume": 2365666.0}, {"date": "2018-04-11", "close": 0.46, "volume": 3260504.0}, {"date": "2018-04-12", "close": 0.45, "volume": 1250164.0}, {"date": "2018-04-13", "close": 0.45, "volume": 743053.0}, {"date": "2018-04-16", "close": 0.43, "volume": 1893874.0}, {"date": "2018-04-17", "close": 0.41, "volume": 2772795.0}, {"date": "2018-04-18", "close": 0.4, "volume": 1018081.0}, {"date": "2018-04-19", "close": 0.41, "volume": 1399011.0}, {"date": "2018-04-20", "close": 0.41, "volume": 458165.0}, {"date": "2018-04-23", "close": 0.405, "volume": 755940.0}, {"date": "2018-04-24", "close": 0.42, "volume": 1809442.0}, {"date": "2018-04-26", "close": 0.42, "volume": 553613.0}, {"date": "2018-04-27", "close": 0.42, "volume": 613195.0}, {"date": "2018-04-30", "close": 0.435, "volume": 795100.0}, {"date": "2018-05-01", "close": 0.425, "volume": 718124.0}, {"date": "2018-05-02", "close": 0.43, "volume": 1322874.0}, {"date": "2018-05-03", "close": 0.46, "volume": 2511138.0}, {"date": "2018-05-04", "close": 0.495, "volume": 6890372.0}, {"date": "2018-05-07", "close": 0.48, "volume": 1775461.0}, {"date": "2018-05-08", "close": 0.505, "volume": 1977230.0}, {"date": "2018-05-09", "close": 0.5, "volume": 409520.0}, {"date": "2018-05-10", "close": 0.475, "volume": 671092.0}, {"date": "2018-05-11", "close": 0.46, "volume": 898504.0}, {"date": "2018-05-14", "close": 0.475, "volume": 441095.0}, {"date": "2018-05-15", "close": 0.46, "volume": 662443.0}, {"date": "2018-05-16", "close": 0.46, "volume": 878362.0}, {"date": "2018-05-17", "close": 0.46, "volume": 423337.0}, {"date": "2018-05-18", "close": 0.46, "volume": 1063018.0}, {"date": "2018-05-21", "close": 0.47, "volume": 418043.0}, {"date": "2018-05-22", "close": 0.48, "volume": 582336.0}, {"date": "2018-05-23", "close": 0.47, "volume": 1711431.0}, {"date": "2018-05-24", "close": 0.46, "volume": 296452.0}, {"date": "2018-05-25", "close": 0.46, "volume": 600294.0}, {"date": "2018-05-28", "close": 0.45, "volume": 713024.0}, {"date": "2018-05-29", "close": 0.455, "volume": 732096.0}, {"date": "2018-05-30", "close": 0.475, "volume": 750756.0}, {"date": "2018-05-31", "close": 0.475, "volume": 1185491.0}, {"date": "2018-06-01", "close": 0.465, "volume": 497536.0}, {"date": "2018-06-04", "close": 0.46, "volume": 163658.0}, {"date": "2018-06-05", "close": 0.45, "volume": 518760.0}, {"date": "2018-06-06", "close": 0.47, "volume": 837967.0}, {"date": "2018-06-07", "close": 0.455, "volume": 489518.0}, {"date": "2018-06-08", "close": 0.45, "volume": 162173.0}, {"date": "2018-06-12", "close": 0.445, "volume": 763837.0}, {"date": "2018-06-14", "close": 0.42, "volume": 4105920.0}, {"date": "2018-06-15", "close": 0.42, "volume": 1473899.0}, {"date": "2018-06-18", "close": 0.41, "volume": 857663.0}, {"date": "2018-06-19", "close": 0.385, "volume": 2963356.0}, {"date": "2018-06-20", "close": 0.395, "volume": 848317.0}, {"date": "2018-06-21", "close": 0.405, "volume": 1083354.0}, {"date": "2018-06-22", "close": 0.395, "volume": 1303858.0}, {"date": "2018-06-25", "close": 0.38, "volume": 2366448.0}, {"date": "2018-06-26", "close": 0.36, "volume": 6487945.0}, {"date": "2018-06-27", "close": 0.35, "volume": 2049751.0}, {"date": "2018-06-28", "close": 0.355, "volume": 2746930.0}, {"date": "2018-06-29", "close": 0.36, "volume": 1307323.0}, {"date": "2018-07-02", "close": 0.38, "volume": 1362263.0}, {"date": "2018-07-03", "close": 0.36, "volume": 2905767.0}, {"date": "2018-07-04", "close": 0.355, "volume": 500549.0}, {"date": "2018-07-05", "close": 0.355, "volume": 2498952.0}, {"date": "2018-07-06", "close": 0.355, "volume": 1373910.0}, {"date": "2018-07-09", "close": 0.355, "volume": 1417592.0}, {"date": "2018-07-10", "close": 0.345, "volume": 1672142.0}, {"date": "2018-07-11", "close": 0.345, "volume": 4838108.0}, {"date": "2018-07-12", "close": 0.345, "volume": 2261371.0}, {"date": "2018-07-13", "close": 0.34, "volume": 763304.0}, {"date": "2018-07-16", "close": 0.34, "volume": 1001746.0}, {"date": "2018-07-17", "close": 0.32, "volume": 1136919.0}, {"date": "2018-07-18", "close": 0.33, "volume": 700435.0}, {"date": "2018-07-19", "close": 0.34, "volume": 1518354.0}, {"date": "2018-07-20", "close": 0.34, "volume": 3302046.0}, {"date": "2018-07-23", "close": 0.34, "volume": 1400797.0}, {"date": "2018-07-24", "close": 0.325, "volume": 1832179.0}, {"date": "2018-07-25", "close": 0.335, "volume": 1915541.0}, {"date": "2018-07-26", "close": 0.33, "volume": 2574124.0}, {"date": "2018-07-27", "close": 0.325, "volume": 615623.0}, {"date": "2018-07-30", "close": 0.305, "volume": 1396515.0}, {"date": "2018-07-31", "close": 0.29, "volume": 3964856.0}, {"date": "2018-08-01", "close": 0.295, "volume": 2497389.0}, {"date": "2018-08-02", "close": 0.28, "volume": 2092370.0}, {"date": "2018-08-03", "close": 0.285, "volume": 6891541.0}, {"date": "2018-08-06", "close": 0.28, "volume": 1390116.0}, {"date": "2018-08-07", "close": 0.285, "volume": 1702843.0}, {"date": "2018-08-08", "close": 0.285, "volume": 506696.0}, {"date": "2018-08-09", "close": 0.275, "volume": 1066635.0}, {"date": "2018-08-10", "close": 0.28, "volume": 876735.0}, {"date": "2018-08-13", "close": 0.26, "volume": 1697561.0}, {"date": "2018-08-14", "close": 0.25, "volume": 1059609.0}, {"date": "2018-08-15", "close": 0.265, "volume": 3421603.0}, {"date": "2018-08-16", "close": 0.285, "volume": 2881200.0}, {"date": "2018-08-17", "close": 0.275, "volume": 834845.0}, {"date": "2018-08-20", "close": 0.315, "volume": 2261102.0}, {"date": "2018-08-21", "close": 0.3, "volume": 5169541.0}, {"date": "2018-08-22", "close": 0.32, "volume": 2687722.0}, {"date": "2018-08-23", "close": 0.345, "volume": 4786053.0}, {"date": "2018-08-24", "close": 0.35, "volume": 1873332.0}, {"date": "2018-08-27", "close": 0.345, "volume": 1540004.0}, {"date": "2018-08-28", "close": 0.33, "volume": 1568811.0}, {"date": "2018-08-29", "close": 0.335, "volume": 316769.0}, {"date": "2018-08-30", "close": 0.325, "volume": 715193.0}, {"date": "2018-08-31", "close": 0.325, "volume": 436575.0}, {"date": "2018-09-03", "close": 0.325, "volume": 616123.0}, {"date": "2018-09-04", "close": 0.3, "volume": 595145.0}, {"date": "2018-09-05", "close": 0.33, "volume": 1137366.0}, {"date": "2018-09-06", "close": 0.31, "volume": 1455637.0}, {"date": "2018-09-07", "close": 0.31, "volume": 730852.0}, {"date": "2018-09-10", "close": 0.31, "volume": 237693.0}, {"date": "2018-09-11", "close": 0.3, "volume": 678946.0}, {"date": "2018-09-12", "close": 0.28, "volume": 2040301.0}, {"date": "2018-09-13", "close": 0.295, "volume": 727850.0}, {"date": "2018-09-14", "close": 0.32, "volume": 545246.0}, {"date": "2018-09-17", "close": 0.305, "volume": 1132603.0}, {"date": "2018-09-18", "close": 0.305, "volume": 681338.0}, {"date": "2018-09-19", "close": 0.3, "volume": 2762365.0}, {"date": "2018-09-20", "close": 0.3, "volume": 2272028.0}, {"date": "2018-09-21", "close": 0.305, "volume": 2139100.0}, {"date": "2018-09-24", "close": 0.285, "volume": 802853.0}, {"date": "2018-09-25", "close": 0.27, "volume": 2475107.0}, {"date": "2018-09-26", "close": 0.29, "volume": 9109772.0}, {"date": "2018-09-27", "close": 0.3, "volume": 1155657.0}, {"date": "2018-09-28", "close": 0.3, "volume": 720456.0}, {"date": "2018-10-01", "close": 0.29, "volume": 598025.0}, {"date": "2018-10-02", "close": 0.29, "volume": 573066.0}, {"date": "2018-10-03", "close": 0.28, "volume": 694917.0}, {"date": "2018-10-04", "close": 0.285, "volume": 135085.0}, {"date": "2018-10-05", "close": 0.28, "volume": 1789862.0}, {"date": "2018-10-08", "close": 0.27, "volume": 1699138.0}, {"date": "2018-10-09", "close": 0.26, "volume": 2065467.0}, {"date": "2018-10-10", "close": 0.27, "volume": 1418546.0}, {"date": "2018-10-11", "close": 0.26, "volume": 1907873.0}, {"date": "2018-10-12", "close": 0.255, "volume": 1940026.0}, {"date": "2018-10-15", "close": 0.23, "volume": 3999977.0}, {"date": "2018-10-16", "close": 0.24, "volume": 2031318.0}, {"date": "2018-10-17", "close": 0.26, "volume": 3871071.0}, {"date": "2018-10-18", "close": 0.255, "volume": 5350474.0}, {"date": "2018-10-19", "close": 0.25, "volume": 1614907.0}, {"date": "2018-10-23", "close": 0.265, "volume": 12582957.0}, {"date": "2018-10-24", "close": 0.25, "volume": 2060155.0}, {"date": "2018-10-25", "close": 0.24, "volume": 2016382.0}, {"date": "2018-10-26", "close": 0.24, "volume": 2089270.0}, {"date": "2018-10-29", "close": 0.22, "volume": 9689531.0}, {"date": "2018-10-30", "close": 0.215, "volume": 1284024.0}, {"date": "2018-10-31", "close": 0.23, "volume": 12081811.0}, {"date": "2018-11-01", "close": 0.235, "volume": 1708167.0}, {"date": "2018-11-02", "close": 0.26, "volume": 8122896.0}, {"date": "2018-11-05", "close": 0.24, "volume": 3704867.0}, {"date": "2018-11-06", "close": 0.24, "volume": 691277.0}, {"date": "2018-11-07", "close": 0.255, "volume": 1251458.0}, {"date": "2018-11-08", "close": 0.245, "volume": 1797770.0}, {"date": "2018-11-09", "close": 0.245, "volume": 422387.0}, {"date": "2018-11-12", "close": 0.25, "volume": 1023696.0}, {"date": "2018-11-13", "close": 0.24, "volume": 1350902.0}, {"date": "2018-11-14", "close": 0.23, "volume": 1732002.0}, {"date": "2018-11-15", "close": 0.23, "volume": 1836432.0}, {"date": "2018-11-16", "close": 0.23, "volume": 2036578.0}, {"date": "2018-11-19", "close": 0.23, "volume": 1581478.0}, {"date": "2018-11-20", "close": 0.23, "volume": 1470872.0}, {"date": "2018-11-21", "close": 0.23, "volume": 5275777.0}, {"date": "2018-11-22", "close": 0.225, "volume": 341281.0}, {"date": "2018-11-23", "close": 0.235, "volume": 976420.0}, {"date": "2018-11-26", "close": 0.24, "volume": 2173556.0}, {"date": "2018-11-27", "close": 0.24, "volume": 309392.0}, {"date": "2018-11-28", "close": 0.23, "volume": 7343876.0}, {"date": "2018-11-29", "close": 0.23, "volume": 806124.0}, {"date": "2018-11-30", "close": 0.23, "volume": 1421718.0}, {"date": "2018-12-03", "close": 0.24, "volume": 5047499.0}, {"date": "2018-12-04", "close": 0.22, "volume": 707019.0}, {"date": "2018-12-05", "close": 0.21, "volume": 2653228.0}, {"date": "2018-12-06", "close": 0.205, "volume": 2405917.0}, {"date": "2018-12-07", "close": 0.19, "volume": 2027710.0}, {"date": "2018-12-10", "close": 0.18, "volume": 8448823.0}, {"date": "2018-12-11", "close": 0.18, "volume": 2176663.0}, {"date": "2018-12-12", "close": 0.18, "volume": 1110573.0}, {"date": "2018-12-13", "close": 0.18, "volume": 7378756.0}, {"date": "2018-12-14", "close": 0.18, "volume": 869206.0}, {"date": "2018-12-17", "close": 0.18, "volume": 1447300.0}, {"date": "2018-12-18", "close": 0.18, "volume": 2063235.0}, {"date": "2018-12-19", "close": 0.18, "volume": 1799998.0}, {"date": "2018-12-20", "close": 0.16, "volume": 3258574.0}, {"date": "2018-12-21", "close": 0.165, "volume": 5695213.0}, {"date": "2018-12-24", "close": 0.16, "volume": 1171720.0}, {"date": "2018-12-27", "close": 0.17, "volume": 857483.0}, {"date": "2018-12-28", "close": 0.16, "volume": 985914.0}, {"date": "2018-12-31", "close": 0.17, "volume": 95663.0}, {"date": "2019-01-02", "close": 0.17, "volume": 437512.0}, {"date": "2019-01-03", "close": 0.175, "volume": 835246.0}, {"date": "2019-01-04", "close": 0.18, "volume": 1446254.0}, {"date": "2019-01-07", "close": 0.18, "volume": 808032.0}, {"date": "2019-01-08", "close": 0.175, "volume": 3537525.0}, {"date": "2019-01-09", "close": 0.175, "volume": 1205912.0}, {"date": "2019-01-10", "close": 0.195, "volume": 1155654.0}, {"date": "2019-01-11", "close": 0.18, "volume": 1730854.0}, {"date": "2019-01-14", "close": 0.2, "volume": 1338547.0}, {"date": "2019-01-15", "close": 0.19, "volume": 1033563.0}, {"date": "2019-01-16", "close": 0.185, "volume": 628789.0}, {"date": "2019-01-17", "close": 0.18, "volume": 670410.0}, {"date": "2019-01-18", "close": 0.175, "volume": 2242353.0}, {"date": "2019-01-21", "close": 0.18, "volume": 960455.0}, {"date": "2019-01-22", "close": 0.17, "volume": 1742083.0}, {"date": "2019-01-23", "close": 0.155, "volume": 6846255.0}, {"date": "2019-01-24", "close": 0.165, "volume": 984599.0}, {"date": "2019-01-25", "close": 0.16, "volume": 337701.0}, {"date": "2019-01-29", "close": 0.15, "volume": 1877703.0}, {"date": "2019-01-30", "close": 0.145, "volume": 13159992.0}, {"date": "2019-01-31", "close": 0.15, "volume": 1363587.0}, {"date": "2019-02-01", "close": 0.14, "volume": 2363387.0}, {"date": "2019-02-04", "close": 0.15, "volume": 446434.0}, {"date": "2019-02-05", "close": 0.145, "volume": 1609207.0}, {"date": "2019-02-06", "close": 0.155, "volume": 975369.0}, {"date": "2019-02-07", "close": 0.155, "volume": 1959664.0}, {"date": "2019-02-08", "close": 0.155, "volume": 800537.0}, {"date": "2019-02-11", "close": 0.15, "volume": 2318500.0}, {"date": "2019-02-12", "close": 0.145, "volume": 2110633.0}, {"date": "2019-02-13", "close": 0.145, "volume": 3403555.0}, {"date": "2019-02-14", "close": 0.14, "volume": 8566466.0}, {"date": "2019-02-15", "close": 0.145, "volume": 4073506.0}, {"date": "2019-02-18", "close": 0.145, "volume": 629128.0}, {"date": "2019-02-19", "close": 0.15, "volume": 1630255.0}, {"date": "2019-02-20", "close": 0.165, "volume": 4448741.0}, {"date": "2019-02-21", "close": 0.175, "volume": 2914330.0}, {"date": "2019-02-22", "close": 0.17, "volume": 1964732.0}, {"date": "2019-02-25", "close": 0.16, "volume": 6592019.0}, {"date": "2019-02-26", "close": 0.16, "volume": 4979654.0}, {"date": "2019-02-27", "close": 0.165, "volume": 5605294.0}, {"date": "2019-02-28", "close": 0.165, "volume": 1604436.0}, {"date": "2019-03-01", "close": 0.19, "volume": 3165414.0}, {"date": "2019-03-04", "close": 0.21, "volume": 11797310.0}, {"date": "2019-03-05", "close": 0.205, "volume": 6611475.0}, {"date": "2019-03-06", "close": 0.195, "volume": 2337277.0}, {"date": "2019-03-07", "close": 0.19, "volume": 2230419.0}, {"date": "2019-03-08", "close": 0.19, "volume": 2781752.0}, {"date": "2019-03-11", "close": 0.2, "volume": 1526892.0}, {"date": "2019-03-12", "close": 0.205, "volume": 1733591.0}, {"date": "2019-03-13", "close": 0.185, "volume": 4081417.0}, {"date": "2019-03-14", "close": 0.185, "volume": 3726663.0}, {"date": "2019-03-15", "close": 0.18, "volume": 7576107.0}, {"date": "2019-03-18", "close": 0.19, "volume": 1515321.0}, {"date": "2019-03-19", "close": 0.19, "volume": 1127705.0}, {"date": "2019-03-20", "close": 0.185, "volume": 3334608.0}, {"date": "2019-03-21", "close": 0.185, "volume": 2769187.0}, {"date": "2019-03-22", "close": 0.19, "volume": 1693182.0}, {"date": "2019-03-25", "close": 0.18, "volume": 777093.0}, {"date": "2019-03-26", "close": 0.18, "volume": 2404160.0}, {"date": "2019-03-27", "close": 0.175, "volume": 4953634.0}, {"date": "2019-03-28", "close": 0.17, "volume": 4734350.0}, {"date": "2019-03-29", "close": 0.17, "volume": 2007588.0}, {"date": "2019-04-01", "close": 0.175, "volume": 900619.0}, {"date": "2019-04-02", "close": 0.175, "volume": 1112742.0}, {"date": "2019-04-03", "close": 0.175, "volume": 2982494.0}, {"date": "2019-04-04", "close": 0.17, "volume": 3643943.0}, {"date": "2019-04-05", "close": 0.17, "volume": 2198836.0}, {"date": "2019-04-08", "close": 0.175, "volume": 1688115.0}, {"date": "2019-04-09", "close": 0.19, "volume": 1014344.0}, {"date": "2019-04-10", "close": 0.18, "volume": 1395443.0}, {"date": "2019-04-11", "close": 0.2, "volume": 3426557.0}, {"date": "2019-04-12", "close": 0.2, "volume": 1197698.0}, {"date": "2019-04-15", "close": 0.195, "volume": 1340312.0}, {"date": "2019-04-16", "close": 0.2, "volume": 1618095.0}, {"date": "2019-04-17", "close": 0.205, "volume": 2341805.0}, {"date": "2019-04-18", "close": 0.205, "volume": 867833.0}, {"date": "2019-04-23", "close": 0.195, "volume": 806587.0}, {"date": "2019-04-24", "close": 0.205, "volume": 1871844.0}, {"date": "2019-04-26", "close": 0.195, "volume": 829289.0}, {"date": "2019-04-29", "close": 0.19, "volume": 1350668.0}, {"date": "2019-04-30", "close": 0.195, "volume": 876013.0}, {"date": "2019-05-01", "close": 0.185, "volume": 1039957.0}, {"date": "2019-05-02", "close": 0.185, "volume": 445347.0}, {"date": "2019-05-03", "close": 0.195, "volume": 2847697.0}, {"date": "2019-05-06", "close": 0.19, "volume": 1453353.0}, {"date": "2019-05-07", "close": 0.19, "volume": 367180.0}, {"date": "2019-05-08", "close": 0.19, "volume": 1939308.0}, {"date": "2019-05-09", "close": 0.185, "volume": 2592820.0}, {"date": "2019-05-10", "close": 0.19, "volume": 8780052.0}, {"date": "2019-05-13", "close": 0.185, "volume": 516219.0}, {"date": "2019-05-14", "close": 0.175, "volume": 2847815.0}, {"date": "2019-05-15", "close": 0.175, "volume": 672605.0}, {"date": "2019-05-16", "close": 0.18, "volume": 578012.0}, {"date": "2019-05-17", "close": 0.18, "volume": 1775743.0}, {"date": "2019-05-20", "close": 0.18, "volume": 1301385.0}, {"date": "2019-05-21", "close": 0.175, "volume": 1002443.0}, {"date": "2019-05-22", "close": 0.17, "volume": 1610160.0}, {"date": "2019-05-23", "close": 0.18, "volume": 414468.0}, {"date": "2019-05-24", "close": 0.175, "volume": 2165825.0}, {"date": "2019-05-27", "close": 0.17, "volume": 1738263.0}, {"date": "2019-05-28", "close": 0.17, "volume": 470557.0}, {"date": "2019-05-29", "close": 0.175, "volume": 567415.0}, {"date": "2019-05-30", "close": 0.17, "volume": 967942.0}, {"date": "2019-05-31", "close": 0.17, "volume": 1660928.0}, {"date": "2019-06-03", "close": 0.165, "volume": 5795808.0}, {"date": "2019-06-04", "close": 0.155, "volume": 777169.0}, {"date": "2019-06-05", "close": 0.155, "volume": 546594.0}, {"date": "2019-06-06", "close": 0.15, "volume": 2215228.0}, {"date": "2019-06-07", "close": 0.14, "volume": 3951050.0}, {"date": "2019-06-11", "close": 0.145, "volume": 1921485.0}, {"date": "2019-06-12", "close": 0.15, "volume": 3640055.0}, {"date": "2019-06-13", "close": 0.16, "volume": 1834950.0}, {"date": "2019-06-14", "close": 0.16, "volume": 1398567.0}, {"date": "2019-06-17", "close": 0.16, "volume": 1288308.0}, {"date": "2019-06-18", "close": 0.15, "volume": 3352225.0}, {"date": "2019-06-19", "close": 0.145, "volume": 1862404.0}, {"date": "2019-06-20", "close": 0.14, "volume": 1320116.0}, {"date": "2019-06-21", "close": 0.15, "volume": 1689651.0}, {"date": "2019-06-24", "close": 0.135, "volume": 4668282.0}, {"date": "2019-06-25", "close": 0.13, "volume": 4332258.0}, {"date": "2019-06-26", "close": 0.13, "volume": 5356663.0}, {"date": "2019-06-27", "close": 0.135, "volume": 3685856.0}, {"date": "2019-06-28", "close": 0.135, "volume": 48119945.0}, {"date": "2019-07-01", "close": 0.135, "volume": 1656845.0}, {"date": "2019-07-02", "close": 0.14, "volume": 897339.0}, {"date": "2019-07-03", "close": 0.14, "volume": 700644.0}, {"date": "2019-07-04", "close": 0.155, "volume": 3706533.0}, {"date": "2019-07-05", "close": 0.165, "volume": 1717381.0}, {"date": "2019-07-08", "close": 0.16, "volume": 641580.0}, {"date": "2019-07-09", "close": 0.165, "volume": 1269849.0}, {"date": "2019-07-10", "close": 0.16, "volume": 2290626.0}, {"date": "2019-07-11", "close": 0.16, "volume": 3183958.0}, {"date": "2019-07-12", "close": 0.18, "volume": 25072704.0}, {"date": "2019-07-15", "close": 0.185, "volume": 2664860.0}, {"date": "2019-07-16", "close": 0.175, "volume": 2153602.0}, {"date": "2019-07-17", "close": 0.18, "volume": 2179652.0}, {"date": "2019-07-18", "close": 0.18, "volume": 3225676.0}, {"date": "2019-07-19", "close": 0.18, "volume": 1994472.0}, {"date": "2019-07-22", "close": 0.18, "volume": 1394915.0}, {"date": "2019-07-23", "close": 0.18, "volume": 338984.0}, {"date": "2019-07-24", "close": 0.175, "volume": 1216555.0}, {"date": "2019-07-25", "close": 0.18, "volume": 2145566.0}, {"date": "2019-07-26", "close": 0.185, "volume": 1591933.0}, {"date": "2019-07-29", "close": 0.2, "volume": 2437894.0}, {"date": "2019-07-30", "close": 0.19, "volume": 1662264.0}, {"date": "2019-07-31", "close": 0.185, "volume": 1291648.0}, {"date": "2019-08-01", "close": 0.185, "volume": 181068.0}, {"date": "2019-08-02", "close": 0.175, "volume": 1691546.0}, {"date": "2019-08-05", "close": 0.17, "volume": 1071204.0}, {"date": "2019-08-06", "close": 0.17, "volume": 1127195.0}, {"date": "2019-08-07", "close": 0.165, "volume": 706749.0}, {"date": "2019-08-08", "close": 0.175, "volume": 863045.0}, {"date": "2019-08-09", "close": 0.17, "volume": 1105078.0}, {"date": "2019-08-12", "close": 0.175, "volume": 516506.0}, {"date": "2019-08-13", "close": 0.165, "volume": 1002989.0}, {"date": "2019-08-14", "close": 0.175, "volume": 676717.0}, {"date": "2019-08-15", "close": 0.165, "volume": 690157.0}, {"date": "2019-08-16", "close": 0.165, "volume": 1825236.0}, {"date": "2019-08-19", "close": 0.16, "volume": 2296468.0}, {"date": "2019-08-20", "close": 0.16, "volume": 555191.0}, {"date": "2019-08-21", "close": 0.16, "volume": 488464.0}, {"date": "2019-08-22", "close": 0.16, "volume": 395758.0}, {"date": "2019-08-23", "close": 0.155, "volume": 702481.0}, {"date": "2019-08-26", "close": 0.15, "volume": 1040680.0}, {"date": "2019-08-27", "close": 0.16, "volume": 1362927.0}, {"date": "2019-08-28", "close": 0.16, "volume": 1056673.0}, {"date": "2019-08-29", "close": 0.16, "volume": 86407.0}, {"date": "2019-08-30", "close": 0.155, "volume": 249001.0}, {"date": "2019-09-02", "close": 0.16, "volume": 740072.0}, {"date": "2019-09-03", "close": 0.155, "volume": 311218.0}, {"date": "2019-09-04", "close": 0.155, "volume": 863682.0}, {"date": "2019-09-05", "close": 0.15, "volume": 803993.0}, {"date": "2019-09-06", "close": 0.15, "volume": 623984.0}, {"date": "2019-09-09", "close": 0.16, "volume": 1295048.0}, {"date": "2019-09-10", "close": 0.165, "volume": 495083.0}, {"date": "2019-09-11", "close": 0.17, "volume": 390473.0}, {"date": "2019-09-12", "close": 0.165, "volume": 436758.0}, {"date": "2019-09-13", "close": 0.165, "volume": 199133.0}, {"date": "2019-09-16", "close": 0.17, "volume": 1852863.0}, {"date": "2019-09-17", "close": 0.19, "volume": 1932202.0}, {"date": "2019-09-18", "close": 0.195, "volume": 1753450.0}, {"date": "2019-09-19", "close": 0.18, "volume": 2837186.0}, {"date": "2019-09-20", "close": 0.17, "volume": 2373134.0}, {"date": "2019-09-23", "close": 0.175, "volume": 1168244.0}, {"date": "2019-09-24", "close": 0.175, "volume": 951383.0}, {"date": "2019-09-25", "close": 0.18, "volume": 1111135.0}, {"date": "2019-09-26", "close": 0.195, "volume": 1516819.0}, {"date": "2019-09-27", "close": 0.2, "volume": 2084951.0}, {"date": "2019-09-30", "close": 0.22, "volume": 5873406.0}, {"date": "2019-10-01", "close": 0.2, "volume": 5491475.0}, {"date": "2019-10-02", "close": 0.19, "volume": 3208063.0}, {"date": "2019-10-03", "close": 0.185, "volume": 2360866.0}, {"date": "2019-10-04", "close": 0.175, "volume": 2059305.0}, {"date": "2019-10-07", "close": 0.175, "volume": 272365.0}, {"date": "2019-10-08", "close": 0.175, "volume": 1914760.0}, {"date": "2019-10-09", "close": 0.175, "volume": 514863.0}, {"date": "2019-10-10", "close": 0.175, "volume": 7308817.0}, {"date": "2019-10-11", "close": 0.175, "volume": 8281524.0}, {"date": "2019-10-14", "close": 0.175, "volume": 1140983.0}, {"date": "2019-10-15", "close": 0.165, "volume": 2197783.0}, {"date": "2019-10-16", "close": 0.165, "volume": 371237.0}, {"date": "2019-10-17", "close": 0.165, "volume": 472022.0}, {"date": "2019-10-18", "close": 0.17, "volume": 486018.0}, {"date": "2019-10-21", "close": 0.19, "volume": 2207881.0}, {"date": "2019-10-22", "close": 0.19, "volume": 1931194.0}, {"date": "2019-10-23", "close": 0.22, "volume": 4690305.0}, {"date": "2019-10-24", "close": 0.22, "volume": 4229338.0}, {"date": "2019-10-25", "close": 0.215, "volume": 4260978.0}, {"date": "2019-10-28", "close": 0.225, "volume": 3162857.0}, {"date": "2019-10-29", "close": 0.235, "volume": 2537093.0}, {"date": "2019-10-30", "close": 0.255, "volume": 6713424.0}, {"date": "2019-10-31", "close": 0.255, "volume": 5842549.0}, {"date": "2019-11-01", "close": 0.25, "volume": 1878123.0}, {"date": "2019-11-04", "close": 0.255, "volume": 3974858.0}, {"date": "2019-11-05", "close": 0.25, "volume": 1269120.0}, {"date": "2019-11-06", "close": 0.255, "volume": 1076072.0}, {"date": "2019-11-07", "close": 0.235, "volume": 3459423.0}, {"date": "2019-11-08", "close": 0.25, "volume": 2507707.0}, {"date": "2019-11-11", "close": 0.245, "volume": 2764477.0}, {"date": "2019-11-12", "close": 0.255, "volume": 1658071.0}, {"date": "2019-11-13", "close": 0.24, "volume": 1140038.0}, {"date": "2019-11-14", "close": 0.235, "volume": 1474637.0}, {"date": "2019-11-15", "close": 0.23, "volume": 2472855.0}, {"date": "2019-11-18", "close": 0.23, "volume": 1932078.0}, {"date": "2019-11-19", "close": 0.225, "volume": 863960.0}, {"date": "2019-11-20", "close": 0.225, "volume": 1038784.0}, {"date": "2019-11-22", "close": 0.195, "volume": 7791976.0}, {"date": "2019-11-25", "close": 0.195, "volume": 6173974.0}, {"date": "2019-11-26", "close": 0.2, "volume": 3023701.0}, {"date": "2019-11-27", "close": 0.195, "volume": 3251143.0}, {"date": "2019-11-28", "close": 0.2, "volume": 4515819.0}, {"date": "2019-11-29", "close": 0.2, "volume": 1659808.0}, {"date": "2019-12-02", "close": 0.205, "volume": 2200505.0}, {"date": "2019-12-03", "close": 0.2, "volume": 3507469.0}, {"date": "2019-12-04", "close": 0.19, "volume": 892876.0}, {"date": "2019-12-05", "close": 0.2, "volume": 1407309.0}, {"date": "2019-12-06", "close": 0.195, "volume": 1679299.0}, {"date": "2019-12-09", "close": 0.19, "volume": 1558619.0}, {"date": "2019-12-10", "close": 0.2, "volume": 2256657.0}, {"date": "2019-12-11", "close": 0.19, "volume": 2101189.0}, {"date": "2019-12-12", "close": 0.19, "volume": 1995325.0}, {"date": "2019-12-13", "close": 0.19, "volume": 706377.0}, {"date": "2019-12-16", "close": 0.19, "volume": 956663.0}, {"date": "2019-12-17", "close": 0.19, "volume": 1389651.0}, {"date": "2019-12-18", "close": 0.2, "volume": 3245321.0}, {"date": "2019-12-19", "close": 0.195, "volume": 1421124.0}, {"date": "2019-12-20", "close": 0.19, "volume": 3614608.0}, {"date": "2019-12-23", "close": 0.19, "volume": 1310371.0}, {"date": "2019-12-24", "close": 0.185, "volume": 254439.0}, {"date": "2019-12-27", "close": 0.185, "volume": 802404.0}, {"date": "2019-12-30", "close": 0.19, "volume": 454142.0}, {"date": "2019-12-31", "close": 0.19, "volume": 290512.0}, {"date": "2020-01-02", "close": 0.185, "volume": 175152.0}, {"date": "2020-01-03", "close": 0.18, "volume": 546419.0}, {"date": "2020-01-06", "close": 0.185, "volume": 657333.0}, {"date": "2020-01-07", "close": 0.17, "volume": 4364242.0}, {"date": "2020-01-08", "close": 0.18, "volume": 1538843.0}, {"date": "2020-01-09", "close": 0.18, "volume": 567890.0}, {"date": "2020-01-10", "close": 0.185, "volume": 457525.0}, {"date": "2020-01-13", "close": 0.185, "volume": 1381710.0}, {"date": "2020-01-14", "close": 0.19, "volume": 6446372.0}, {"date": "2020-01-15", "close": 0.195, "volume": 1289108.0}, {"date": "2020-01-16", "close": 0.195, "volume": 1364140.0}, {"date": "2020-01-17", "close": 0.2, "volume": 2153762.0}, {"date": "2020-01-20", "close": 0.195, "volume": 1053838.0}, {"date": "2020-01-21", "close": 0.19, "volume": 1246755.0}, {"date": "2020-01-22", "close": 0.19, "volume": 865892.0}, {"date": "2020-01-23", "close": 0.185, "volume": 1203170.0}, {"date": "2020-01-24", "close": 0.18, "volume": 807587.0}, {"date": "2020-01-28", "close": 0.17, "volume": 1193825.0}, {"date": "2020-01-29", "close": 0.18, "volume": 954591.0}, {"date": "2020-01-30", "close": 0.18, "volume": 1202092.0}, {"date": "2020-01-31", "close": 0.18, "volume": 2105438.0}, {"date": "2020-02-03", "close": 0.18, "volume": 1013012.0}, {"date": "2020-02-04", "close": 0.175, "volume": 586884.0}, {"date": "2020-02-05", "close": 0.19, "volume": 2550542.0}, {"date": "2020-02-06", "close": 0.18, "volume": 296834.0}, {"date": "2020-02-07", "close": 0.18, "volume": 441963.0}, {"date": "2020-02-10", "close": 0.18, "volume": 594428.0}, {"date": "2020-02-11", "close": 0.175, "volume": 826132.0}, {"date": "2020-02-12", "close": 0.175, "volume": 706050.0}, {"date": "2020-02-13", "close": 0.18, "volume": 964297.0}, {"date": "2020-02-14", "close": 0.175, "volume": 1258178.0}, {"date": "2020-02-17", "close": 0.175, "volume": 4934211.0}, {"date": "2020-02-18", "close": 0.175, "volume": 1432980.0}, {"date": "2020-02-19", "close": 0.185, "volume": 1335980.0}, {"date": "2020-02-20", "close": 0.185, "volume": 555622.0}, {"date": "2020-02-21", "close": 0.185, "volume": 1197974.0}, {"date": "2020-02-24", "close": 0.18, "volume": 1459998.0}, {"date": "2020-02-25", "close": 0.17, "volume": 2477850.0}, {"date": "2020-02-26", "close": 0.17, "volume": 3102931.0}, {"date": "2020-02-27", "close": 0.165, "volume": 7822920.0}, {"date": "2020-02-28", "close": 0.155, "volume": 11834335.0}, {"date": "2020-03-02", "close": 0.15, "volume": 3817108.0}, {"date": "2020-03-03", "close": 0.175, "volume": 2529808.0}, {"date": "2020-03-04", "close": 0.16, "volume": 2765928.0}, {"date": "2020-03-05", "close": 0.165, "volume": 1412182.0}, {"date": "2020-03-06", "close": 0.155, "volume": 2695944.0}, {"date": "2020-03-09", "close": 0.14, "volume": 4809564.0}, {"date": "2020-03-10", "close": 0.14, "volume": 2396495.0}, {"date": "2020-03-11", "close": 0.125, "volume": 5437603.0}, {"date": "2020-03-12", "close": 0.105, "volume": 3625676.0}, {"date": "2020-03-13", "close": 0.105, "volume": 5830727.0}, {"date": "2020-03-16", "close": 0.087, "volume": 3081121.0}, {"date": "2020-03-17", "close": 0.09, "volume": 3487699.0}, {"date": "2020-03-18", "close": 0.088, "volume": 3161876.0}, {"date": "2020-03-19", "close": 0.081, "volume": 939341.0}, {"date": "2020-03-20", "close": 0.092, "volume": 3254520.0}, {"date": "2020-03-23", "close": 0.082, "volume": 2479867.0}, {"date": "2020-03-24", "close": 0.077, "volume": 1867310.0}, {"date": "2020-03-25", "close": 0.076, "volume": 2178614.0}, {"date": "2020-03-26", "close": 0.084, "volume": 2008794.0}, {"date": "2020-03-27", "close": 0.083, "volume": 7648924.0}, {"date": "2020-03-30", "close": 0.08, "volume": 1933498.0}, {"date": "2020-03-31", "close": 0.08, "volume": 3263727.0}, {"date": "2020-04-01", "close": 0.081, "volume": 2588493.0}, {"date": "2020-04-02", "close": 0.08, "volume": 2452280.0}, {"date": "2020-04-03", "close": 0.082, "volume": 1863461.0}, {"date": "2020-04-06", "close": 0.083, "volume": 1648848.0}, {"date": "2020-04-07", "close": 0.095, "volume": 2243360.0}, {"date": "2020-04-08", "close": 0.092, "volume": 1524699.0}, {"date": "2020-04-09", "close": 0.1, "volume": 3410294.0}, {"date": "2020-04-14", "close": 0.11, "volume": 3674424.0}, {"date": "2020-04-15", "close": 0.115, "volume": 4195715.0}, {"date": "2020-04-16", "close": 0.135, "volume": 4678789.0}, {"date": "2020-04-17", "close": 0.155, "volume": 3956006.0}, {"date": "2020-04-20", "close": 0.15, "volume": 4198971.0}, {"date": "2020-04-21", "close": 0.135, "volume": 2506769.0}, {"date": "2020-04-22", "close": 0.13, "volume": 3001229.0}, {"date": "2020-04-23", "close": 0.135, "volume": 1205184.0}, {"date": "2020-04-24", "close": 0.13, "volume": 1388546.0}, {"date": "2020-04-27", "close": 0.135, "volume": 1260313.0}, {"date": "2020-04-28", "close": 0.135, "volume": 850328.0}, {"date": "2020-04-29", "close": 0.13, "volume": 2759649.0}, {"date": "2020-04-30", "close": 0.135, "volume": 16304734.0}, {"date": "2020-05-01", "close": 0.125, "volume": 12652227.0}, {"date": "2020-05-04", "close": 0.12, "volume": 1280057.0}, {"date": "2020-05-05", "close": 0.13, "volume": 903096.0}, {"date": "2020-05-06", "close": 0.12, "volume": 1859510.0}, {"date": "2020-05-07", "close": 0.12, "volume": 2276681.0}, {"date": "2020-05-08", "close": 0.125, "volume": 3153281.0}, {"date": "2020-05-11", "close": 0.13, "volume": 1800033.0}, {"date": "2020-05-12", "close": 0.125, "volume": 915457.0}, {"date": "2020-05-13", "close": 0.125, "volume": 1973028.0}, {"date": "2020-05-14", "close": 0.125, "volume": 1034814.0}, {"date": "2020-05-15", "close": 0.12, "volume": 857848.0}, {"date": "2020-05-18", "close": 0.105, "volume": 2991613.0}, {"date": "2020-05-19", "close": 0.11, "volume": 2410246.0}, {"date": "2020-05-20", "close": 0.115, "volume": 5770303.0}, {"date": "2020-05-21", "close": 0.12, "volume": 1654663.0}, {"date": "2020-05-22", "close": 0.115, "volume": 5059998.0}, {"date": "2020-05-25", "close": 0.125, "volume": 423269.0}, {"date": "2020-05-26", "close": 0.12, "volume": 1022452.0}, {"date": "2020-05-27", "close": 0.12, "volume": 1722442.0}, {"date": "2020-05-28", "close": 0.12, "volume": 1348302.0}, {"date": "2020-05-29", "close": 0.12, "volume": 1508151.0}, {"date": "2020-06-01", "close": 0.115, "volume": 5057934.0}, {"date": "2020-06-02", "close": 0.125, "volume": 1641129.0}, {"date": "2020-06-03", "close": 0.13, "volume": 3530019.0}, {"date": "2020-06-04", "close": 0.12, "volume": 3636401.0}, {"date": "2020-06-05", "close": 0.13, "volume": 1455499.0}, {"date": "2020-06-09", "close": 0.13, "volume": 4308306.0}, {"date": "2020-06-10", "close": 0.12, "volume": 2210853.0}, {"date": "2020-06-11", "close": 0.12, "volume": 3640069.0}, {"date": "2020-06-12", "close": 0.12, "volume": 5437164.0}, {"date": "2020-06-15", "close": 0.105, "volume": 5142609.0}, {"date": "2020-06-16", "close": 0.105, "volume": 15094660.0}, {"date": "2020-06-17", "close": 0.1, "volume": 4079184.0}, {"date": "2020-06-18", "close": 0.105, "volume": 1721507.0}, {"date": "2020-06-19", "close": 0.115, "volume": 1983973.0}, {"date": "2020-06-22", "close": 0.12, "volume": 2274299.0}, {"date": "2020-06-23", "close": 0.115, "volume": 5450728.0}, {"date": "2020-06-24", "close": 0.125, "volume": 2793194.0}, {"date": "2020-06-25", "close": 0.125, "volume": 1424053.0}, {"date": "2020-06-26", "close": 0.14, "volume": 3896761.0}, {"date": "2020-06-29", "close": 0.13, "volume": 3804429.0}, {"date": "2020-06-30", "close": 0.13, "volume": 872802.0}, {"date": "2020-07-01", "close": 0.125, "volume": 7696510.0}, {"date": "2020-07-02", "close": 0.13, "volume": 707517.0}, {"date": "2020-07-03", "close": 0.13, "volume": 1297030.0}, {"date": "2020-07-06", "close": 0.13, "volume": 1978604.0}, {"date": "2020-07-07", "close": 0.13, "volume": 3199801.0}, {"date": "2020-07-08", "close": 0.13, "volume": 2312058.0}, {"date": "2020-07-09", "close": 0.135, "volume": 1633106.0}, {"date": "2020-07-10", "close": 0.13, "volume": 2295570.0}, {"date": "2020-07-13", "close": 0.125, "volume": 694116.0}, {"date": "2020-07-14", "close": 0.12, "volume": 1325946.0}, {"date": "2020-07-15", "close": 0.125, "volume": 971580.0}, {"date": "2020-07-16", "close": 0.12, "volume": 1930839.0}, {"date": "2020-07-17", "close": 0.125, "volume": 288201.0}, {"date": "2020-07-20", "close": 0.12, "volume": 642006.0}, {"date": "2020-07-21", "close": 0.125, "volume": 5347180.0}, {"date": "2020-07-22", "close": 0.125, "volume": 1013693.0}, {"date": "2020-07-23", "close": 0.13, "volume": 713424.0}, {"date": "2020-07-24", "close": 0.125, "volume": 304244.0}, {"date": "2020-07-27", "close": 0.13, "volume": 1057456.0}, {"date": "2020-07-28", "close": 0.13, "volume": 2713220.0}, {"date": "2020-07-29", "close": 0.13, "volume": 1408243.0}, {"date": "2020-07-30", "close": 0.12, "volume": 487943.0}, {"date": "2020-07-31", "close": 0.125, "volume": 808657.0}, {"date": "2020-08-03", "close": 0.12, "volume": 2051046.0}, {"date": "2020-08-04", "close": 0.125, "volume": 625689.0}, {"date": "2020-08-05", "close": 0.115, "volume": 3487789.0}, {"date": "2020-08-06", "close": 0.125, "volume": 1539351.0}, {"date": "2020-08-07", "close": 0.12, "volume": 2845559.0}, {"date": "2020-08-10", "close": 0.115, "volume": 1601824.0}, {"date": "2020-08-11", "close": 0.1, "volume": 15262457.0}, {"date": "2020-08-12", "close": 0.11, "volume": 2896329.0}, {"date": "2020-08-13", "close": 0.105, "volume": 1021767.0}, {"date": "2020-08-14", "close": 0.105, "volume": 657034.0}, {"date": "2020-08-17", "close": 0.105, "volume": 1428850.0}, {"date": "2020-08-18", "close": 0.11, "volume": 1259734.0}, {"date": "2020-08-19", "close": 0.105, "volume": 962965.0}, {"date": "2020-08-20", "close": 0.105, "volume": 1348070.0}, {"date": "2020-08-21", "close": 0.105, "volume": 2359468.0}, {"date": "2020-08-24", "close": 0.105, "volume": 1327167.0}, {"date": "2020-08-25", "close": 0.11, "volume": 962994.0}, {"date": "2020-08-26", "close": 0.1, "volume": 4372269.0}, {"date": "2020-08-27", "close": 0.1, "volume": 1383795.0}, {"date": "2020-08-28", "close": 0.097, "volume": 5541404.0}, {"date": "2020-08-31", "close": 0.1, "volume": 4002408.0}, {"date": "2020-09-01", "close": 0.1, "volume": 1352927.0}, {"date": "2020-09-02", "close": 0.105, "volume": 2653438.0}, {"date": "2020-09-03", "close": 0.098, "volume": 5824464.0}, {"date": "2020-09-04", "close": 0.098, "volume": 3012127.0}, {"date": "2020-09-07", "close": 0.1, "volume": 1031949.0}, {"date": "2020-09-08", "close": 0.099, "volume": 1815247.0}, {"date": "2020-09-09", "close": 0.098, "volume": 1316242.0}, {"date": "2020-09-10", "close": 0.1, "volume": 1552822.0}, {"date": "2020-09-11", "close": 0.1, "volume": 1955840.0}, {"date": "2020-09-14", "close": 0.1, "volume": 1847852.0}, {"date": "2020-09-15", "close": 0.1, "volume": 2183623.0}, {"date": "2020-09-16", "close": 0.11, "volume": 1561482.0}, {"date": "2020-09-17", "close": 0.11, "volume": 1507338.0}, {"date": "2020-09-18", "close": 0.105, "volume": 3853880.0}, {"date": "2020-09-21", "close": 0.11, "volume": 818662.0}, {"date": "2020-09-22", "close": 0.1, "volume": 1735412.0}, {"date": "2020-09-23", "close": 0.11, "volume": 6716287.0}, {"date": "2020-09-24", "close": 0.105, "volume": 2310763.0}, {"date": "2020-09-25", "close": 0.105, "volume": 1251992.0}, {"date": "2020-09-28", "close": 0.1, "volume": 1785506.0}, {"date": "2020-09-29", "close": 0.13, "volume": 22608051.0}, {"date": "2020-09-30", "close": 0.12, "volume": 8405370.0}, {"date": "2020-10-01", "close": 0.145, "volume": 13919263.0}, {"date": "2020-10-02", "close": 0.15, "volume": 9618182.0}, {"date": "2020-10-05", "close": 0.17, "volume": 8472044.0}, {"date": "2020-10-06", "close": 0.2, "volume": 17570951.0}, {"date": "2020-10-07", "close": 0.225, "volume": 17303580.0}, {"date": "2020-10-08", "close": 0.195, "volume": 10414247.0}, {"date": "2020-10-09", "close": 0.205, "volume": 4399424.0}, {"date": "2020-10-12", "close": 0.205, "volume": 6864248.0}, {"date": "2020-10-13", "close": 0.195, "volume": 4034335.0}, {"date": "2020-10-14", "close": 0.19, "volume": 4462759.0}, {"date": "2020-10-15", "close": 0.21, "volume": 3509442.0}, {"date": "2020-10-16", "close": 0.21, "volume": 2577259.0}, {"date": "2020-10-19", "close": 0.2, "volume": 2745243.0}, {"date": "2020-10-20", "close": 0.2, "volume": 1939631.0}, {"date": "2020-10-21", "close": 0.185, "volume": 2941256.0}, {"date": "2020-10-22", "close": 0.195, "volume": 2572672.0}, {"date": "2020-10-23", "close": 0.18, "volume": 2453370.0}, {"date": "2020-10-26", "close": 0.19, "volume": 2568411.0}, {"date": "2020-10-27", "close": 0.17, "volume": 4202475.0}, {"date": "2020-10-28", "close": 0.19, "volume": 5217453.0}, {"date": "2020-10-29", "close": 0.185, "volume": 1150335.0}, {"date": "2020-10-30", "close": 0.175, "volume": 2851193.0}, {"date": "2020-11-02", "close": 0.185, "volume": 4281390.0}, {"date": "2020-11-03", "close": 0.18, "volume": 3942725.0}, {"date": "2020-11-04", "close": 0.185, "volume": 1842141.0}, {"date": "2020-11-05", "close": 0.19, "volume": 1150022.0}, {"date": "2020-11-06", "close": 0.195, "volume": 8255519.0}, {"date": "2020-11-09", "close": 0.22, "volume": 3856046.0}, {"date": "2020-11-10", "close": 0.215, "volume": 7624000.0}, {"date": "2020-11-11", "close": 0.215, "volume": 1818063.0}, {"date": "2020-11-12", "close": 0.225, "volume": 1881942.0}, {"date": "2020-11-13", "close": 0.22, "volume": 2852133.0}, {"date": "2020-11-16", "close": 0.245, "volume": 1585894.0}, {"date": "2020-11-17", "close": 0.25, "volume": 6855993.0}, {"date": "2020-11-18", "close": 0.26, "volume": 9282237.0}, {"date": "2020-11-19", "close": 0.24, "volume": 4101400.0}, {"date": "2020-11-20", "close": 0.25, "volume": 4646291.0}, {"date": "2020-11-23", "close": 0.27, "volume": 6395432.0}, {"date": "2020-11-24", "close": 0.265, "volume": 6508976.0}, {"date": "2020-11-25", "close": 0.26, "volume": 3384009.0}, {"date": "2020-11-26", "close": 0.285, "volume": 10992945.0}, {"date": "2020-11-27", "close": 0.285, "volume": 10073862.0}, {"date": "2020-11-30", "close": 0.27, "volume": 7123441.0}, {"date": "2020-12-01", "close": 0.285, "volume": 3684644.0}, {"date": "2020-12-02", "close": 0.28, "volume": 3579155.0}, {"date": "2020-12-03", "close": 0.28, "volume": 3437339.0}, {"date": "2020-12-04", "close": 0.29, "volume": 2862123.0}, {"date": "2020-12-07", "close": 0.265, "volume": 3463794.0}, {"date": "2020-12-08", "close": 0.275, "volume": 1455854.0}, {"date": "2020-12-09", "close": 0.255, "volume": 7330939.0}, {"date": "2020-12-10", "close": 0.26, "volume": 1725411.0}, {"date": "2020-12-11", "close": 0.26, "volume": 1997602.0}, {"date": "2020-12-14", "close": 0.26, "volume": 1166497.0}, {"date": "2020-12-15", "close": 0.265, "volume": 2709928.0}, {"date": "2020-12-16", "close": 0.275, "volume": 2101535.0}, {"date": "2020-12-17", "close": 0.265, "volume": 1651266.0}, {"date": "2020-12-18", "close": 0.275, "volume": 6149153.0}, {"date": "2020-12-21", "close": 0.265, "volume": 2539199.0}, {"date": "2020-12-22", "close": 0.26, "volume": 2924836.0}, {"date": "2020-12-23", "close": 0.26, "volume": 1399769.0}, {"date": "2020-12-24", "close": 0.27, "volume": 4265551.0}, {"date": "2020-12-29", "close": 0.285, "volume": 3850388.0}, {"date": "2020-12-30", "close": 0.265, "volume": 1805325.0}, {"date": "2020-12-31", "close": 0.28, "volume": 1073819.0}, {"date": "2021-01-04", "close": 0.275, "volume": 1973475.0}, {"date": "2021-01-05", "close": 0.275, "volume": 1884832.0}, {"date": "2021-01-06", "close": 0.31, "volume": 13748659.0}, {"date": "2021-01-07", "close": 0.315, "volume": 5882563.0}, {"date": "2021-01-08", "close": 0.315, "volume": 4802245.0}, {"date": "2021-01-11", "close": 0.305, "volume": 2299100.0}, {"date": "2021-01-12", "close": 0.3, "volume": 3116969.0}, {"date": "2021-01-13", "close": 0.3, "volume": 3939029.0}, {"date": "2021-01-14", "close": 0.29, "volume": 2711636.0}, {"date": "2021-01-15", "close": 0.29, "volume": 2222302.0}, {"date": "2021-01-18", "close": 0.275, "volume": 3358218.0}, {"date": "2021-01-19", "close": 0.29, "volume": 4550948.0}, {"date": "2021-01-20", "close": 0.3, "volume": 3909581.0}, {"date": "2021-01-21", "close": 0.335, "volume": 21301804.0}, {"date": "2021-01-22", "close": 0.345, "volume": 8087940.0}, {"date": "2021-01-25", "close": 0.345, "volume": 5399795.0}, {"date": "2021-01-27", "close": 0.355, "volume": 6508355.0}, {"date": "2021-01-28", "close": 0.335, "volume": 9548177.0}, {"date": "2021-01-29", "close": 0.36, "volume": 19796989.0}, {"date": "2021-02-01", "close": 0.33, "volume": 14992040.0}, {"date": "2021-02-02", "close": 0.33, "volume": 3921703.0}, {"date": "2021-02-03", "close": 0.365, "volume": 6910712.0}, {"date": "2021-02-04", "close": 0.4, "volume": 12055542.0}, {"date": "2021-02-05", "close": 0.405, "volume": 8004301.0}, {"date": "2021-02-08", "close": 0.44, "volume": 11335487.0}, {"date": "2021-02-09", "close": 0.45, "volume": 5167178.0}, {"date": "2021-02-10", "close": 0.44, "volume": 11509382.0}, {"date": "2021-02-11", "close": 0.43, "volume": 4613030.0}, {"date": "2021-02-12", "close": 0.47, "volume": 5510635.0}, {"date": "2021-02-15", "close": 0.465, "volume": 4225935.0}, {"date": "2021-02-16", "close": 0.48, "volume": 7028761.0}, {"date": "2021-02-17", "close": 0.485, "volume": 7284496.0}, {"date": "2021-02-18", "close": 0.47, "volume": 6556104.0}, {"date": "2021-02-19", "close": 0.455, "volume": 6993979.0}, {"date": "2021-02-22", "close": 0.475, "volume": 7561654.0}, {"date": "2021-02-23", "close": 0.47, "volume": 3585921.0}, {"date": "2021-02-24", "close": 0.445, "volume": 5600533.0}, {"date": "2021-02-25", "close": 0.45, "volume": 3033349.0}, {"date": "2021-02-26", "close": 0.455, "volume": 3450191.0}, {"date": "2021-03-01", "close": 0.435, "volume": 5192139.0}, {"date": "2021-03-02", "close": 0.44, "volume": 9248223.0}, {"date": "2021-03-05", "close": 0.38, "volume": 23530500.0}, {"date": "2021-03-08", "close": 0.415, "volume": 10676461.0}, {"date": "2021-03-09", "close": 0.41, "volume": 2866339.0}, {"date": "2021-03-10", "close": 0.41, "volume": 6239464.0}, {"date": "2021-03-11", "close": 0.41, "volume": 1886810.0}, {"date": "2021-03-12", "close": 0.42, "volume": 5449111.0}, {"date": "2021-03-15", "close": 0.405, "volume": 2413590.0}, {"date": "2021-03-16", "close": 0.425, "volume": 3123537.0}, {"date": "2021-03-17", "close": 0.425, "volume": 3189048.0}, {"date": "2021-03-18", "close": 0.415, "volume": 3426718.0}, {"date": "2021-03-19", "close": 0.425, "volume": 6861491.0}, {"date": "2021-03-22", "close": 0.41, "volume": 2296031.0}, {"date": "2021-03-23", "close": 0.395, "volume": 2867012.0}, {"date": "2021-03-24", "close": 0.385, "volume": 2830475.0}, {"date": "2021-03-25", "close": 0.39, "volume": 3183038.0}, {"date": "2021-03-26", "close": 0.405, "volume": 2526580.0}, {"date": "2021-03-29", "close": 0.395, "volume": 4137970.0}, {"date": "2021-03-30", "close": 0.355, "volume": 7744709.0}, {"date": "2021-03-31", "close": 0.34, "volume": 14700978.0}, {"date": "2021-04-01", "close": 0.37, "volume": 3222987.0}, {"date": "2021-04-06", "close": 0.385, "volume": 3171795.0}, {"date": "2021-04-07", "close": 0.365, "volume": 5560064.0}, {"date": "2021-04-08", "close": 0.35, "volume": 8431641.0}, {"date": "2021-04-09", "close": 0.355, "volume": 3076911.0}, {"date": "2021-04-12", "close": 0.34, "volume": 3463609.0}, {"date": "2021-04-13", "close": 0.34, "volume": 1877249.0}, {"date": "2021-04-14", "close": 0.365, "volume": 9377488.0}, {"date": "2021-04-15", "close": 0.375, "volume": 3582740.0}, {"date": "2021-04-16", "close": 0.375, "volume": 2271189.0}, {"date": "2021-04-19", "close": 0.355, "volume": 7859544.0}, {"date": "2021-04-20", "close": 0.35, "volume": 4105525.0}, {"date": "2021-04-21", "close": 0.365, "volume": 5700625.0}, {"date": "2021-04-22", "close": 0.35, "volume": 4828224.0}, {"date": "2021-04-23", "close": 0.365, "volume": 4083473.0}, {"date": "2021-04-26", "close": 0.385, "volume": 8495526.0}, {"date": "2021-04-27", "close": 0.395, "volume": 9856803.0}, {"date": "2021-04-28", "close": 0.385, "volume": 5592207.0}, {"date": "2021-04-29", "close": 0.415, "volume": 10106797.0}, {"date": "2021-04-30", "close": 0.405, "volume": 5452815.0}, {"date": "2021-05-03", "close": 0.385, "volume": 2674548.0}, {"date": "2021-05-04", "close": 0.38, "volume": 3134372.0}, {"date": "2021-05-05", "close": 0.35, "volume": 4272832.0}, {"date": "2021-05-06", "close": 0.375, "volume": 6854086.0}, {"date": "2021-05-07", "close": 0.355, "volume": 4100635.0}, {"date": "2021-05-10", "close": 0.375, "volume": 2272656.0}, {"date": "2021-05-11", "close": 0.36, "volume": 4970584.0}, {"date": "2021-05-12", "close": 0.35, "volume": 6868439.0}, {"date": "2021-05-13", "close": 0.345, "volume": 5124273.0}, {"date": "2021-05-14", "close": 0.355, "volume": 3496776.0}, {"date": "2021-05-17", "close": 0.35, "volume": 2846951.0}, {"date": "2021-05-18", "close": 0.36, "volume": 3159881.0}, {"date": "2021-05-19", "close": 0.345, "volume": 3890385.0}, {"date": "2021-05-20", "close": 0.325, "volume": 6722684.0}, {"date": "2021-05-21", "close": 0.34, "volume": 8681650.0}, {"date": "2021-05-24", "close": 0.33, "volume": 3948870.0}, {"date": "2021-05-25", "close": 0.34, "volume": 1919858.0}, {"date": "2021-05-26", "close": 0.33, "volume": 6090526.0}, {"date": "2021-05-27", "close": 0.305, "volume": 12406521.0}, {"date": "2021-05-28", "close": 0.36, "volume": 15256351.0}, {"date": "2021-05-31", "close": 0.35, "volume": 5547119.0}, {"date": "2021-06-01", "close": 0.345, "volume": 2050275.0}, {"date": "2021-06-02", "close": 0.395, "volume": 13916261.0}, {"date": "2021-06-03", "close": 0.38, "volume": 10056919.0}, {"date": "2021-06-04", "close": 0.34, "volume": 29267010.0}, {"date": "2021-06-07", "close": 0.32, "volume": 10695509.0}, {"date": "2021-06-08", "close": 0.325, "volume": 8575157.0}, {"date": "2021-06-09", "close": 0.32, "volume": 8032182.0}, {"date": "2021-06-10", "close": 0.335, "volume": 8235233.0}, {"date": "2021-06-11", "close": 0.325, "volume": 7784646.0}, {"date": "2021-06-15", "close": 0.33, "volume": 7221718.0}, {"date": "2021-06-16", "close": 0.335, "volume": 2997397.0}, {"date": "2021-06-17", "close": 0.32, "volume": 7208454.0}, {"date": "2021-06-18", "close": 0.325, "volume": 4050737.0}, {"date": "2021-06-21", "close": 0.31, "volume": 2280356.0}, {"date": "2021-06-22", "close": 0.29, "volume": 15786861.0}, {"date": "2021-06-23", "close": 0.275, "volume": 23435827.0}, {"date": "2021-06-24", "close": 0.29, "volume": 26871246.0}, {"date": "2021-06-25", "close": 0.355, "volume": 23554692.0}, {"date": "2021-06-28", "close": 0.335, "volume": 10442607.0}, {"date": "2021-06-29", "close": 0.34, "volume": 3295638.0}, {"date": "2021-06-30", "close": 0.35, "volume": 11976832.0}, {"date": "2021-07-01", "close": 0.33, "volume": 16104223.0}, {"date": "2021-07-02", "close": 0.35, "volume": 8707935.0}, {"date": "2021-07-05", "close": 0.385, "volume": 18868412.0}, {"date": "2021-07-06", "close": 0.375, "volume": 4566396.0}, {"date": "2021-07-07", "close": 0.375, "volume": 5083292.0}, {"date": "2021-07-08", "close": 0.375, "volume": 3562742.0}, {"date": "2021-07-09", "close": 0.37, "volume": 3937231.0}, {"date": "2021-07-12", "close": 0.4, "volume": 16094831.0}, {"date": "2021-07-13", "close": 0.405, "volume": 12227589.0}, {"date": "2021-07-14", "close": 0.425, "volume": 7246961.0}, {"date": "2021-07-15", "close": 0.39, "volume": 8429507.0}, {"date": "2021-07-16", "close": 0.405, "volume": 4772165.0}, {"date": "2021-07-19", "close": 0.38, "volume": 8089972.0}, {"date": "2021-07-20", "close": 0.375, "volume": 6378974.0}, {"date": "2021-07-21", "close": 0.375, "volume": 4423425.0}, {"date": "2021-07-22", "close": 0.4, "volume": 16786938.0}, {"date": "2021-07-23", "close": 0.41, "volume": 10052721.0}, {"date": "2021-07-26", "close": 0.405, "volume": 11642962.0}, {"date": "2021-07-27", "close": 0.41, "volume": 11820563.0}, {"date": "2021-07-28", "close": 0.4, "volume": 4954594.0}, {"date": "2021-07-29", "close": 0.42, "volume": 4564173.0}, {"date": "2021-07-30", "close": 0.41, "volume": 8274856.0}, {"date": "2021-08-02", "close": 0.425, "volume": 9225496.0}, {"date": "2021-08-03", "close": 0.435, "volume": 5531042.0}, {"date": "2021-08-04", "close": 0.44, "volume": 4300779.0}, {"date": "2021-08-05", "close": 0.435, "volume": 8652542.0}, {"date": "2021-08-06", "close": 0.47, "volume": 13085283.0}, {"date": "2021-08-09", "close": 0.495, "volume": 12678332.0}, {"date": "2021-08-10", "close": 0.49, "volume": 12484562.0}, {"date": "2021-08-11", "close": 0.5, "volume": 12402474.0}, {"date": "2021-08-12", "close": 0.5, "volume": 9018076.0}, {"date": "2021-08-13", "close": 0.495, "volume": 8601456.0}, {"date": "2021-08-16", "close": 0.47, "volume": 11283110.0}, {"date": "2021-08-17", "close": 0.46, "volume": 6271962.0}, {"date": "2021-08-18", "close": 0.46, "volume": 5914890.0}, {"date": "2021-08-19", "close": 0.465, "volume": 10900719.0}, {"date": "2021-08-20", "close": 0.445, "volume": 7580007.0}, {"date": "2021-08-23", "close": 0.49, "volume": 16698215.0}, {"date": "2021-08-24", "close": 0.515, "volume": 10320338.0}, {"date": "2021-08-25", "close": 0.525, "volume": 6949477.0}, {"date": "2021-08-26", "close": 0.51, "volume": 5152813.0}, {"date": "2021-08-27", "close": 0.485, "volume": 5667996.0}, {"date": "2021-08-30", "close": 0.525, "volume": 9440428.0}, {"date": "2021-08-31", "close": 0.55, "volume": 11226365.0}, {"date": "2021-09-01", "close": 0.545, "volume": 4954358.0}, {"date": "2021-09-02", "close": 0.555, "volume": 4606105.0}, {"date": "2021-09-03", "close": 0.6, "volume": 19033234.0}, {"date": "2021-09-06", "close": 0.65, "volume": 30749883.0}, {"date": "2021-09-07", "close": 0.65, "volume": 16675291.0}, {"date": "2021-09-08", "close": 0.66, "volume": 10908151.0}, {"date": "2021-09-09", "close": 0.63, "volume": 16546167.0}, {"date": "2021-09-10", "close": 0.66, "volume": 19509252.0}, {"date": "2021-09-13", "close": 0.71, "volume": 19671339.0}, {"date": "2021-09-14", "close": 0.72, "volume": 20235765.0}, {"date": "2021-09-15", "close": 0.74, "volume": 21467584.0}, {"date": "2021-09-16", "close": 0.6, "volume": 77182874.0}, {"date": "2021-09-17", "close": 0.66, "volume": 100546400.0}, {"date": "2021-09-20", "close": 0.61, "volume": 24930917.0}, {"date": "2021-09-21", "close": 0.635, "volume": 19936090.0}, {"date": "2021-09-22", "close": 0.625, "volume": 16777194.0}, {"date": "2021-09-23", "close": 0.68, "volume": 17589961.0}, {"date": "2021-09-24", "close": 0.705, "volume": 18363637.0}, {"date": "2021-09-27", "close": 0.68, "volume": 9511053.0}, {"date": "2021-09-28", "close": 0.635, "volume": 12180440.0}, {"date": "2021-09-29", "close": 0.65, "volume": 16030416.0}, {"date": "2021-09-30", "close": 0.63, "volume": 8292490.0}, {"date": "2021-10-01", "close": 0.645, "volume": 8423708.0}, {"date": "2021-10-04", "close": 0.625, "volume": 7283548.0}, {"date": "2021-10-05", "close": 0.58, "volume": 24595120.0}, {"date": "2021-10-06", "close": 0.565, "volume": 8044022.0}, {"date": "2021-10-07", "close": 0.585, "volume": 14040613.0}, {"date": "2021-10-08", "close": 0.59, "volume": 6519927.0}, {"date": "2021-10-11", "close": 0.59, "volume": 4580032.0}, {"date": "2021-10-12", "close": 0.575, "volume": 8223974.0}, {"date": "2021-10-13", "close": 0.59, "volume": 11092692.0}, {"date": "2021-10-14", "close": 0.645, "volume": 13917656.0}, {"date": "2021-10-15", "close": 0.64, "volume": 8373952.0}, {"date": "2021-10-18", "close": 0.645, "volume": 7963670.0}, {"date": "2021-10-19", "close": 0.7, "volume": 34672098.0}, {"date": "2021-10-20", "close": 0.685, "volume": 12400866.0}, {"date": "2021-10-21", "close": 0.695, "volume": 10981551.0}, {"date": "2021-10-22", "close": 0.69, "volume": 13450031.0}, {"date": "2021-10-25", "close": 0.7, "volume": 7856979.0}, {"date": "2021-10-26", "close": 0.72, "volume": 10689360.0}, {"date": "2021-10-27", "close": 0.675, "volume": 10457902.0}, {"date": "2021-10-28", "close": 0.67, "volume": 10026717.0}, {"date": "2021-10-29", "close": 0.685, "volume": 31905108.0}, {"date": "2021-11-01", "close": 0.73, "volume": 16366353.0}, {"date": "2021-11-02", "close": 0.75, "volume": 8993161.0}, {"date": "2021-11-03", "close": 0.79, "volume": 15460742.0}, {"date": "2021-11-04", "close": 0.8, "volume": 20128913.0}, {"date": "2021-11-05", "close": 0.79, "volume": 11777634.0}, {"date": "2021-11-08", "close": 0.79, "volume": 9720408.0}, {"date": "2021-11-09", "close": 0.785, "volume": 10101129.0}, {"date": "2021-11-10", "close": 0.755, "volume": 15542440.0}, {"date": "2021-11-11", "close": 0.73, "volume": 7021089.0}, {"date": "2021-11-12", "close": 0.74, "volume": 11243039.0}, {"date": "2021-11-15", "close": 0.72, "volume": 7882734.0}, {"date": "2021-11-16", "close": 0.705, "volume": 11587690.0}, {"date": "2021-11-17", "close": 0.69, "volume": 8255543.0}, {"date": "2021-11-18", "close": 0.7, "volume": 9391163.0}, {"date": "2021-11-19", "close": 0.68, "volume": 6312428.0}, {"date": "2021-11-22", "close": 0.705, "volume": 11566078.0}, {"date": "2021-11-23", "close": 0.685, "volume": 6699172.0}, {"date": "2021-11-24", "close": 0.655, "volume": 12029825.0}, {"date": "2021-11-25", "close": 0.67, "volume": 7858446.0}, {"date": "2021-11-26", "close": 0.65, "volume": 4024920.0}, {"date": "2021-11-29", "close": 0.635, "volume": 11634163.0}, {"date": "2021-11-30", "close": 0.665, "volume": 60234754.0}, {"date": "2021-12-01", "close": 0.67, "volume": 5064953.0}, {"date": "2021-12-02", "close": 0.65, "volume": 4412355.0}, {"date": "2021-12-03", "close": 0.635, "volume": 6175896.0}, {"date": "2021-12-06", "close": 0.575, "volume": 17842398.0}, {"date": "2021-12-07", "close": 0.62, "volume": 6146531.0}, {"date": "2021-12-08", "close": 0.645, "volume": 5634512.0}, {"date": "2021-12-09", "close": 0.625, "volume": 3270628.0}, {"date": "2021-12-10", "close": 0.675, "volume": 7094435.0}, {"date": "2021-12-13", "close": 0.795, "volume": 39560322.0}, {"date": "2021-12-14", "close": 0.81, "volume": 32959106.0}, {"date": "2021-12-15", "close": 0.85, "volume": 24085178.0}, {"date": "2021-12-16", "close": 0.815, "volume": 20698990.0}, {"date": "2021-12-17", "close": 0.8, "volume": 106349210.0}, {"date": "2021-12-20", "close": 0.76, "volume": 13834477.0}, {"date": "2021-12-21", "close": 0.755, "volume": 11002026.0}, {"date": "2021-12-22", "close": 0.72, "volume": 8917141.0}, {"date": "2021-12-23", "close": 0.735, "volume": 8167832.0}, {"date": "2021-12-24", "close": 0.745, "volume": 2477675.0}, {"date": "2021-12-29", "close": 0.785, "volume": 6224976.0}, {"date": "2021-12-30", "close": 0.78, "volume": 4754523.0}, {"date": "2021-12-31", "close": 0.8, "volume": 2413478.0}, {"date": "2022-01-04", "close": 0.83, "volume": 8491073.0}, {"date": "2022-01-05", "close": 0.805, "volume": 5404895.0}, {"date": "2022-01-06", "close": 0.765, "volume": 7893472.0}, {"date": "2022-01-07", "close": 0.765, "volume": 3602137.0}, {"date": "2022-01-10", "close": 0.775, "volume": 5292162.0}, {"date": "2022-01-11", "close": 0.785, "volume": 3035745.0}, {"date": "2022-01-12", "close": 0.82, "volume": 5647942.0}, {"date": "2022-01-13", "close": 0.805, "volume": 6447416.0}, {"date": "2022-01-14", "close": 0.815, "volume": 4489743.0}, {"date": "2022-01-17", "close": 0.81, "volume": 7826798.0}, {"date": "2022-01-18", "close": 0.79, "volume": 6393628.0}, {"date": "2022-01-19", "close": 0.785, "volume": 6905507.0}, {"date": "2022-01-20", "close": 0.81, "volume": 4736529.0}, {"date": "2022-01-21", "close": 0.735, "volume": 11307819.0}, {"date": "2022-01-24", "close": 0.7, "volume": 10228675.0}, {"date": "2022-01-25", "close": 0.645, "volume": 12951144.0}, {"date": "2022-01-27", "close": 0.635, "volume": 15150150.0}, {"date": "2022-01-28", "close": 0.665, "volume": 9589929.0}, {"date": "2022-01-31", "close": 0.66, "volume": 4018215.0}, {"date": "2022-02-01", "close": 0.685, "volume": 4410781.0}, {"date": "2022-02-02", "close": 0.705, "volume": 2039349.0}, {"date": "2022-02-03", "close": 0.64, "volume": 9457345.0}, {"date": "2022-02-04", "close": 0.67, "volume": 5932469.0}, {"date": "2022-02-07", "close": 0.63, "volume": 5863179.0}, {"date": "2022-02-08", "close": 0.615, "volume": 7144211.0}, {"date": "2022-02-09", "close": 0.615, "volume": 7209800.0}, {"date": "2022-02-10", "close": 0.645, "volume": 12672450.0}, {"date": "2022-02-11", "close": 0.625, "volume": 4600971.0}, {"date": "2022-02-14", "close": 0.57, "volume": 12989550.0}, {"date": "2022-02-15", "close": 0.57, "volume": 6273119.0}, {"date": "2022-02-16", "close": 0.615, "volume": 6003444.0}, {"date": "2022-02-17", "close": 0.575, "volume": 6535932.0}, {"date": "2022-02-18", "close": 0.605, "volume": 8131518.0}, {"date": "2022-02-21", "close": 0.585, "volume": 3027781.0}, {"date": "2022-02-22", "close": 0.535, "volume": 8021703.0}, {"date": "2022-02-23", "close": 0.57, "volume": 6480459.0}, {"date": "2022-02-24", "close": 0.51, "volume": 10516210.0}, {"date": "2022-02-25", "close": 0.54, "volume": 10084586.0}, {"date": "2022-02-28", "close": 0.525, "volume": 12572389.0}, {"date": "2022-03-01", "close": 0.555, "volume": 7796021.0}, {"date": "2022-03-02", "close": 0.555, "volume": 4577470.0}, {"date": "2022-03-03", "close": 0.545, "volume": 6350709.0}, {"date": "2022-03-04", "close": 0.525, "volume": 4187364.0}, {"date": "2022-03-07", "close": 0.52, "volume": 6460159.0}, {"date": "2022-03-08", "close": 0.505, "volume": 6985073.0}, {"date": "2022-03-09", "close": 0.535, "volume": 7017932.0}, {"date": "2022-03-10", "close": 0.52, "volume": 8040259.0}, {"date": "2022-03-11", "close": 0.51, "volume": 8378843.0}, {"date": "2022-03-14", "close": 0.475, "volume": 14653880.0}, {"date": "2022-03-15", "close": 0.455, "volume": 11439067.0}, {"date": "2022-03-16", "close": 0.46, "volume": 9850573.0}, {"date": "2022-03-17", "close": 0.48, "volume": 10689474.0}, {"date": "2022-03-18", "close": 0.525, "volume": 18548575.0}, {"date": "2022-03-21", "close": 0.545, "volume": 12582406.0}, {"date": "2022-03-22", "close": 0.55, "volume": 14229639.0}, {"date": "2022-03-23", "close": 0.58, "volume": 6875354.0}, {"date": "2022-03-24", "close": 0.56, "volume": 10368319.0}, {"date": "2022-03-25", "close": 0.555, "volume": 4853345.0}, {"date": "2022-03-28", "close": 0.54, "volume": 5511845.0}, {"date": "2022-03-29", "close": 0.585, "volume": 4621361.0}, {"date": "2022-03-30", "close": 0.575, "volume": 6303300.0}, {"date": "2022-03-31", "close": 0.69, "volume": 23795080.0}, {"date": "2022-04-01", "close": 0.72, "volume": 16883685.0}, {"date": "2022-04-04", "close": 0.775, "volume": 19339928.0}, {"date": "2022-04-05", "close": 0.77, "volume": 18147528.0}, {"date": "2022-04-06", "close": 0.73, "volume": 9874253.0}, {"date": "2022-04-07", "close": 0.7, "volume": 4984967.0}, {"date": "2022-04-08", "close": 0.73, "volume": 4573964.0}, {"date": "2022-04-11", "close": 0.71, "volume": 7293454.0}, {"date": "2022-04-12", "close": 0.68, "volume": 6364848.0}, {"date": "2022-04-13", "close": 0.715, "volume": 6213426.0}, {"date": "2022-04-14", "close": 0.71, "volume": 6075709.0}, {"date": "2022-04-19", "close": 0.725, "volume": 5259868.0}, {"date": "2022-04-20", "close": 0.71, "volume": 4905126.0}, {"date": "2022-04-21", "close": 0.68, "volume": 9260463.0}, {"date": "2022-04-22", "close": 0.665, "volume": 9388069.0}, {"date": "2022-04-26", "close": 0.65, "volume": 11015202.0}, {"date": "2022-04-27", "close": 0.645, "volume": 10508802.0}, {"date": "2022-04-28", "close": 0.645, "volume": 7477569.0}, {"date": "2022-04-29", "close": 0.675, "volume": 6494045.0}, {"date": "2022-05-02", "close": 0.625, "volume": 7595431.0}, {"date": "2022-05-03", "close": 0.63, "volume": 7251241.0}, {"date": "2022-05-04", "close": 0.59, "volume": 10644834.0}, {"date": "2022-05-05", "close": 0.625, "volume": 5508190.0}, {"date": "2022-05-06", "close": 0.565, "volume": 15866956.0}, {"date": "2022-05-09", "close": 0.525, "volume": 12022726.0}, {"date": "2022-05-10", "close": 0.51, "volume": 20272822.0}, {"date": "2022-05-11", "close": 0.52, "volume": 7652612.0}, {"date": "2022-05-12", "close": 0.485, "volume": 10005913.0}, {"date": "2022-05-13", "close": 0.485, "volume": 5722907.0}, {"date": "2022-05-16", "close": 0.485, "volume": 8969133.0}, {"date": "2022-05-17", "close": 0.53, "volume": 8382566.0}, {"date": "2022-05-18", "close": 0.535, "volume": 7128733.0}, {"date": "2022-05-19", "close": 0.505, "volume": 5082907.0}, {"date": "2022-05-20", "close": 0.545, "volume": 7844873.0}, {"date": "2022-05-23", "close": 0.555, "volume": 4729094.0}, {"date": "2022-05-24", "close": 0.54, "volume": 4518738.0}, {"date": "2022-05-25", "close": 0.525, "volume": 3951493.0}, {"date": "2022-05-26", "close": 0.53, "volume": 3325841.0}, {"date": "2022-05-27", "close": 0.535, "volume": 3964890.0}, {"date": "2022-05-30", "close": 0.57, "volume": 4697977.0}, {"date": "2022-05-31", "close": 0.58, "volume": 13486308.0}, {"date": "2022-06-01", "close": 0.485, "volume": 13268244.0}, {"date": "2022-06-02", "close": 0.455, "volume": 15865052.0}, {"date": "2022-06-03", "close": 0.53, "volume": 9744725.0}, {"date": "2022-06-06", "close": 0.5, "volume": 5672967.0}, {"date": "2022-06-07", "close": 0.485, "volume": 8564803.0}, {"date": "2022-06-08", "close": 0.47, "volume": 4855543.0}, {"date": "2022-06-09", "close": 0.44, "volume": 6458175.0}, {"date": "2022-06-10", "close": 0.44, "volume": 3926747.0}, {"date": "2022-06-14", "close": 0.38, "volume": 32761368.0}, {"date": "2022-06-15", "close": 0.355, "volume": 15362559.0}, {"date": "2022-06-16", "close": 0.4, "volume": 10426233.0}, {"date": "2022-06-17", "close": 0.38, "volume": 34301476.0}, {"date": "2022-06-20", "close": 0.37, "volume": 6531238.0}, {"date": "2022-06-21", "close": 0.39, "volume": 7015265.0}, {"date": "2022-06-22", "close": 0.36, "volume": 6515438.0}, {"date": "2022-06-23", "close": 0.315, "volume": 16371602.0}, {"date": "2022-06-24", "close": 0.38, "volume": 9909619.0}, {"date": "2022-06-27", "close": 0.415, "volume": 9596914.0}, {"date": "2022-06-28", "close": 0.435, "volume": 9170464.0}, {"date": "2022-06-29", "close": 0.405, "volume": 7045568.0}, {"date": "2022-06-30", "close": 0.41, "volume": 7074756.0}, {"date": "2022-07-01", "close": 0.425, "volume": 9499021.0}, {"date": "2022-07-04", "close": 0.43, "volume": 7134727.0}, {"date": "2022-07-05", "close": 0.435, "volume": 7111891.0}, {"date": "2022-07-06", "close": 0.435, "volume": 6929265.0}, {"date": "2022-07-07", "close": 0.445, "volume": 8988528.0}, {"date": "2022-07-08", "close": 0.46, "volume": 8360833.0}, {"date": "2022-07-11", "close": 0.47, "volume": 5574675.0}, {"date": "2022-07-12", "close": 0.435, "volume": 5916409.0}, {"date": "2022-07-13", "close": 0.435, "volume": 4559496.0}, {"date": "2022-07-14", "close": 0.45, "volume": 3990705.0}, {"date": "2022-07-15", "close": 0.435, "volume": 3381014.0}, {"date": "2022-07-18", "close": 0.46, "volume": 2181207.0}, {"date": "2022-07-19", "close": 0.465, "volume": 2756962.0}, {"date": "2022-07-20", "close": 0.49, "volume": 4651731.0}, {"date": "2022-07-21", "close": 0.495, "volume": 2849080.0}, {"date": "2022-07-22", "close": 0.52, "volume": 17220979.0}, {"date": "2022-07-25", "close": 0.515, "volume": 8838462.0}, {"date": "2022-07-26", "close": 0.52, "volume": 7216109.0}, {"date": "2022-07-27", "close": 0.52, "volume": 6151335.0}, {"date": "2022-07-28", "close": 0.55, "volume": 5838512.0}, {"date": "2022-07-29", "close": 0.56, "volume": 6702742.0}, {"date": "2022-08-01", "close": 0.57, "volume": 8926664.0}, {"date": "2022-08-02", "close": 0.53, "volume": 8440726.0}, {"date": "2022-08-03", "close": 0.58, "volume": 11874034.0}, {"date": "2022-08-04", "close": 0.615, "volume": 11202918.0}, {"date": "2022-08-05", "close": 0.645, "volume": 7216306.0}, {"date": "2022-08-08", "close": 0.68, "volume": 29532747.0}, {"date": "2022-08-09", "close": 0.685, "volume": 15117492.0}, {"date": "2022-08-10", "close": 0.685, "volume": 11168701.0}, {"date": "2022-08-11", "close": 0.7, "volume": 10796874.0}, {"date": "2022-08-12", "close": 0.7, "volume": 5907525.0}, {"date": "2022-08-15", "close": 0.725, "volume": 8207401.0}, {"date": "2022-08-16", "close": 0.7, "volume": 8538326.0}, {"date": "2022-08-17", "close": 0.7, "volume": 6486089.0}, {"date": "2022-08-18", "close": 0.685, "volume": 5065294.0}, {"date": "2022-08-19", "close": 0.695, "volume": 5742424.0}, {"date": "2022-08-22", "close": 0.68, "volume": 6430463.0}, {"date": "2022-08-23", "close": 0.65, "volume": 7926964.0}, {"date": "2022-08-24", "close": 0.68, "volume": 4560506.0}, {"date": "2022-08-25", "close": 0.66, "volume": 4915457.0}, {"date": "2022-08-26", "close": 0.655, "volume": 5504229.0}, {"date": "2022-08-29", "close": 0.63, "volume": 5997870.0}, {"date": "2022-08-30", "close": 0.66, "volume": 4104312.0}, {"date": "2022-08-31", "close": 0.665, "volume": 9258347.0}, {"date": "2022-09-01", "close": 0.65, "volume": 4695397.0}, {"date": "2022-09-02", "close": 0.62, "volume": 4092008.0}, {"date": "2022-09-05", "close": 0.615, "volume": 4157878.0}, {"date": "2022-09-06", "close": 0.635, "volume": 5561772.0}, {"date": "2022-09-07", "close": 0.635, "volume": 5815182.0}, {"date": "2022-09-08", "close": 0.675, "volume": 6352922.0}, {"date": "2022-09-09", "close": 0.695, "volume": 8025989.0}, {"date": "2022-09-12", "close": 0.655, "volume": 5864337.0}, {"date": "2022-09-13", "close": 0.7, "volume": 10397091.0}, {"date": "2022-09-14", "close": 0.69, "volume": 6733160.0}, {"date": "2022-09-15", "close": 0.66, "volume": 9564916.0}, {"date": "2022-09-16", "close": 0.675, "volume": 19625086.0}, {"date": "2022-09-19", "close": 0.665, "volume": 4635267.0}, {"date": "2022-09-20", "close": 0.7, "volume": 7224581.0}, {"date": "2022-09-21", "close": 0.675, "volume": 4979285.0}, {"date": "2022-09-23", "close": 0.64, "volume": 10315417.0}, {"date": "2022-09-26", "close": 0.565, "volume": 9067369.0}, {"date": "2022-09-27", "close": 0.585, "volume": 5703788.0}, {"date": "2022-09-28", "close": 0.595, "volume": 5370915.0}, {"date": "2022-09-29", "close": 0.615, "volume": 5203990.0}, {"date": "2022-09-30", "close": 0.635, "volume": 4632610.0}, {"date": "2022-10-03", "close": 0.605, "volume": 5081040.0}, {"date": "2022-10-04", "close": 0.62, "volume": 8938747.0}, {"date": "2022-10-05", "close": 0.635, "volume": 9257894.0}, {"date": "2022-10-06", "close": 0.67, "volume": 6780602.0}, {"date": "2022-10-07", "close": 0.625, "volume": 6074487.0}, {"date": "2022-10-10", "close": 0.615, "volume": 2922571.0}, {"date": "2022-10-11", "close": 0.59, "volume": 4829774.0}, {"date": "2022-10-12", "close": 0.595, "volume": 6288433.0}, {"date": "2022-10-13", "close": 0.55, "volume": 9975021.0}, {"date": "2022-10-14", "close": 0.525, "volume": 8635789.0}, {"date": "2022-10-17", "close": 0.53, "volume": 7646998.0}, {"date": "2022-10-18", "close": 0.555, "volume": 5448501.0}, {"date": "2022-10-19", "close": 0.555, "volume": 5414864.0}, {"date": "2022-10-20", "close": 0.53, "volume": 12803239.0}, {"date": "2022-10-21", "close": 0.52, "volume": 4654842.0}, {"date": "2022-10-24", "close": 0.585, "volume": 8080315.0}, {"date": "2022-10-25", "close": 0.545, "volume": 9800525.0}, {"date": "2022-10-26", "close": 0.535, "volume": 8435387.0}, {"date": "2022-10-27", "close": 0.535, "volume": 7889720.0}, {"date": "2022-10-28", "close": 0.54, "volume": 8388340.0}, {"date": "2022-10-31", "close": 0.555, "volume": 36277438.0}, {"date": "2022-11-01", "close": 0.57, "volume": 2878957.0}, {"date": "2022-11-02", "close": 0.585, "volume": 4740591.0}, {"date": "2022-11-03", "close": 0.56, "volume": 4250695.0}, {"date": "2022-11-04", "close": 0.57, "volume": 3420653.0}, {"date": "2022-11-07", "close": 0.58, "volume": 2433304.0}, {"date": "2022-11-08", "close": 0.565, "volume": 2461167.0}, {"date": "2022-11-09", "close": 0.59, "volume": 3462108.0}, {"date": "2022-11-10", "close": 0.6, "volume": 5035707.0}, {"date": "2022-11-11", "close": 0.61, "volume": 4648843.0}, {"date": "2022-11-14", "close": 0.63, "volume": 4886996.0}, {"date": "2022-11-15", "close": 0.605, "volume": 5065077.0}, {"date": "2022-11-16", "close": 0.58, "volume": 4250374.0}, {"date": "2022-11-17", "close": 0.57, "volume": 3688828.0}, {"date": "2022-11-18", "close": 0.55, "volume": 3387185.0}, {"date": "2022-11-21", "close": 0.525, "volume": 7733909.0}, {"date": "2022-11-22", "close": 0.535, "volume": 3734897.0}, {"date": "2022-11-23", "close": 0.56, "volume": 3141909.0}, {"date": "2022-11-24", "close": 0.555, "volume": 1910291.0}, {"date": "2022-11-25", "close": 0.535, "volume": 4684153.0}, {"date": "2022-11-28", "close": 0.53, "volume": 5023281.0}, {"date": "2022-11-29", "close": 0.55, "volume": 3535621.0}, {"date": "2022-11-30", "close": 0.575, "volume": 7483736.0}, {"date": "2022-12-01", "close": 0.6, "volume": 5036712.0}, {"date": "2022-12-02", "close": 0.605, "volume": 3788122.0}, {"date": "2022-12-05", "close": 0.62, "volume": 11638747.0}, {"date": "2022-12-06", "close": 0.555, "volume": 5665271.0}, {"date": "2022-12-07", "close": 0.54, "volume": 4024392.0}, {"date": "2022-12-08", "close": 0.54, "volume": 6009546.0}, {"date": "2022-12-09", "close": 0.52, "volume": 8132105.0}, {"date": "2022-12-12", "close": 0.475, "volume": 10327610.0}, {"date": "2022-12-13", "close": 0.475, "volume": 6290778.0}, {"date": "2022-12-14", "close": 0.49, "volume": 10389067.0}, {"date": "2022-12-15", "close": 0.475, "volume": 9082017.0}, {"date": "2022-12-16", "close": 0.47, "volume": 7880034.0}, {"date": "2022-12-19", "close": 0.475, "volume": 5692821.0}, {"date": "2022-12-20", "close": 0.4, "volume": 13942021.0}, {"date": "2022-12-21", "close": 0.39, "volume": 10688253.0}, {"date": "2022-12-22", "close": 0.41, "volume": 4318704.0}, {"date": "2022-12-23", "close": 0.375, "volume": 7357878.0}, {"date": "2022-12-28", "close": 0.36, "volume": 8150983.0}, {"date": "2022-12-29", "close": 0.37, "volume": 6363360.0}, {"date": "2022-12-30", "close": 0.38, "volume": 4071845.0}, {"date": "2023-01-03", "close": 0.37, "volume": 3232783.0}, {"date": "2023-01-04", "close": 0.385, "volume": 3101019.0}, {"date": "2023-01-05", "close": 0.41, "volume": 6923842.0}, {"date": "2023-01-06", "close": 0.42, "volume": 5084091.0}, {"date": "2023-01-09", "close": 0.445, "volume": 5692729.0}, {"date": "2023-01-10", "close": 0.43, "volume": 6907121.0}, {"date": "2023-01-11", "close": 0.45, "volume": 4861361.0}, {"date": "2023-01-12", "close": 0.48, "volume": 6379019.0}, {"date": "2023-01-13", "close": 0.455, "volume": 4685786.0}, {"date": "2023-01-16", "close": 0.55, "volume": 40811385.0}, {"date": "2023-01-17", "close": 0.53, "volume": 12452276.0}, {"date": "2023-01-18", "close": 0.525, "volume": 9487305.0}, {"date": "2023-01-19", "close": 0.49, "volume": 8449049.0}, {"date": "2023-01-20", "close": 0.455, "volume": 11889214.0}, {"date": "2023-01-23", "close": 0.46, "volume": 12541630.0}, {"date": "2023-01-24", "close": 0.47, "volume": 5616217.0}, {"date": "2023-01-25", "close": 0.465, "volume": 3188466.0}, {"date": "2023-01-27", "close": 0.445, "volume": 4141908.0}, {"date": "2023-01-30", "close": 0.465, "volume": 4483517.0}, {"date": "2023-01-31", "close": 0.43, "volume": 8095006.0}, {"date": "2023-02-01", "close": 0.43, "volume": 6288338.0}, {"date": "2023-02-02", "close": 0.435, "volume": 3605251.0}, {"date": "2023-02-03", "close": 0.45, "volume": 3797427.0}, {"date": "2023-02-06", "close": 0.43, "volume": 4549344.0}, {"date": "2023-02-07", "close": 0.415, "volume": 6471275.0}, {"date": "2023-02-08", "close": 0.42, "volume": 5112686.0}, {"date": "2023-02-09", "close": 0.41, "volume": 4971198.0}, {"date": "2023-02-10", "close": 0.395, "volume": 5870858.0}, {"date": "2023-02-13", "close": 0.385, "volume": 7105101.0}, {"date": "2023-02-14", "close": 0.385, "volume": 7084020.0}, {"date": "2023-02-15", "close": 0.39, "volume": 3740136.0}, {"date": "2023-02-16", "close": 0.405, "volume": 5428036.0}, {"date": "2023-02-17", "close": 0.4, "volume": 5150855.0}, {"date": "2023-02-20", "close": 0.38, "volume": 5767571.0}, {"date": "2023-02-21", "close": 0.4, "volume": 4433487.0}, {"date": "2023-02-22", "close": 0.38, "volume": 2442313.0}, {"date": "2023-02-23", "close": 0.38, "volume": 4196389.0}, {"date": "2023-02-24", "close": 0.375, "volume": 4794488.0}, {"date": "2023-02-27", "close": 0.37, "volume": 7373504.0}, {"date": "2023-02-28", "close": 0.38, "volume": 2819075.0}, {"date": "2023-03-01", "close": 0.365, "volume": 5834309.0}, {"date": "2023-03-02", "close": 0.35, "volume": 6952005.0}, {"date": "2023-03-03", "close": 0.355, "volume": 10927602.0}, {"date": "2023-03-06", "close": 0.38, "volume": 4443791.0}, {"date": "2023-03-07", "close": 0.36, "volume": 9195955.0}, {"date": "2023-03-08", "close": 0.34, "volume": 6220974.0}, {"date": "2023-03-09", "close": 0.345, "volume": 2892908.0}, {"date": "2023-03-10", "close": 0.325, "volume": 6622590.0}, {"date": "2023-03-13", "close": 0.32, "volume": 8389219.0}, {"date": "2023-03-14", "close": 0.295, "volume": 13692818.0}, {"date": "2023-03-15", "close": 0.3, "volume": 5273231.0}, {"date": "2023-03-16", "close": 0.285, "volume": 8021225.0}, {"date": "2023-03-17", "close": 0.265, "volume": 17933069.0}, {"date": "2023-03-20", "close": 0.285, "volume": 13013391.0}, {"date": "2023-03-21", "close": 0.285, "volume": 7664138.0}, {"date": "2023-03-22", "close": 0.29, "volume": 5557075.0}, {"date": "2023-03-23", "close": 0.275, "volume": 5564098.0}, {"date": "2023-03-24", "close": 0.285, "volume": 3141397.0}, {"date": "2023-03-27", "close": 0.27, "volume": 3464920.0}, {"date": "2023-03-28", "close": 0.3, "volume": 10576985.0}, {"date": "2023-03-29", "close": 0.285, "volume": 7921123.0}, {"date": "2023-03-30", "close": 0.3, "volume": 5021455.0}, {"date": "2023-03-31", "close": 0.29, "volume": 4261935.0}, {"date": "2023-04-03", "close": 0.29, "volume": 6091508.0}, {"date": "2023-04-04", "close": 0.3, "volume": 7520292.0}, {"date": "2023-04-05", "close": 0.295, "volume": 6388927.0}, {"date": "2023-04-06", "close": 0.29, "volume": 3587161.0}, {"date": "2023-04-11", "close": 0.305, "volume": 3782708.0}, {"date": "2023-04-12", "close": 0.3, "volume": 7318794.0}, {"date": "2023-04-13", "close": 0.3, "volume": 4110786.0}, {"date": "2023-04-14", "close": 0.295, "volume": 10486789.0}, {"date": "2023-04-17", "close": 0.3, "volume": 9546125.0}, {"date": "2023-04-18", "close": 0.32, "volume": 6379725.0}, {"date": "2023-04-19", "close": 0.315, "volume": 5691142.0}, {"date": "2023-04-20", "close": 0.31, "volume": 3527349.0}, {"date": "2023-04-21", "close": 0.3, "volume": 6357119.0}, {"date": "2023-04-24", "close": 0.29, "volume": 7900835.0}, {"date": "2023-04-26", "close": 0.3, "volume": 8090402.0}, {"date": "2023-04-27", "close": 0.3, "volume": 4448608.0}, {"date": "2023-04-28", "close": 0.305, "volume": 3995530.0}, {"date": "2023-05-01", "close": 0.295, "volume": 5608864.0}, {"date": "2023-05-02", "close": 0.31, "volume": 6402886.0}, {"date": "2023-05-03", "close": 0.315, "volume": 3613973.0}, {"date": "2023-05-04", "close": 0.33, "volume": 14467733.0}, {"date": "2023-05-05", "close": 0.345, "volume": 6309220.0}, {"date": "2023-05-08", "close": 0.365, "volume": 24599009.0}, {"date": "2023-05-09", "close": 0.355, "volume": 9666517.0}, {"date": "2023-05-10", "close": 0.39, "volume": 21167512.0}, {"date": "2023-05-11", "close": 0.38, "volume": 11822689.0}, {"date": "2023-05-12", "close": 0.375, "volume": 9821108.0}, {"date": "2023-05-15", "close": 0.365, "volume": 11487400.0}, {"date": "2023-05-16", "close": 0.35, "volume": 4338673.0}, {"date": "2023-05-17", "close": 0.355, "volume": 9303606.0}, {"date": "2023-05-18", "close": 0.375, "volume": 5689521.0}, {"date": "2023-05-19", "close": 0.37, "volume": 5949258.0}, {"date": "2023-05-22", "close": 0.355, "volume": 3843094.0}, {"date": "2023-05-23", "close": 0.355, "volume": 4991976.0}, {"date": "2023-05-24", "close": 0.34, "volume": 5244756.0}, {"date": "2023-05-25", "close": 0.34, "volume": 1881727.0}, {"date": "2023-05-26", "close": 0.335, "volume": 5073562.0}, {"date": "2023-05-29", "close": 0.34, "volume": 2985847.0}, {"date": "2023-05-30", "close": 0.345, "volume": 4563967.0}, {"date": "2023-05-31", "close": 0.34, "volume": 6939606.0}, {"date": "2023-06-01", "close": 0.335, "volume": 2980969.0}, {"date": "2023-06-02", "close": 0.33, "volume": 2892840.0}, {"date": "2023-06-05", "close": 0.335, "volume": 3984698.0}, {"date": "2023-06-06", "close": 0.34, "volume": 5297160.0}, {"date": "2023-06-07", "close": 0.35, "volume": 2731551.0}, {"date": "2023-06-08", "close": 0.335, "volume": 2654691.0}, {"date": "2023-06-09", "close": 0.33, "volume": 3706751.0}, {"date": "2023-06-13", "close": 0.34, "volume": 5444147.0}, {"date": "2023-06-14", "close": 0.34, "volume": 8278841.0}, {"date": "2023-06-15", "close": 0.34, "volume": 4802683.0}, {"date": "2023-06-16", "close": 0.37, "volume": 13311343.0}, {"date": "2023-06-19", "close": 0.36, "volume": 3481835.0}, {"date": "2023-06-20", "close": 0.365, "volume": 5844605.0}, {"date": "2023-06-21", "close": 0.35, "volume": 3514370.0}, {"date": "2023-06-22", "close": 0.33, "volume": 6033184.0}, {"date": "2023-06-23", "close": 0.32, "volume": 5668012.0}, {"date": "2023-06-26", "close": 0.325, "volume": 2563894.0}, {"date": "2023-06-27", "close": 0.32, "volume": 3484655.0}, {"date": "2023-06-28", "close": 0.33, "volume": 2798815.0}, {"date": "2023-06-29", "close": 0.33, "volume": 2562210.0}, {"date": "2023-06-30", "close": 0.34, "volume": 3851706.0}, {"date": "2023-07-03", "close": 0.32, "volume": 8001380.0}, {"date": "2023-07-04", "close": 0.315, "volume": 8575308.0}, {"date": "2023-07-05", "close": 0.335, "volume": 4618510.0}, {"date": "2023-07-06", "close": 0.32, "volume": 2992397.0}, {"date": "2023-07-07", "close": 0.315, "volume": 6754813.0}, {"date": "2023-07-10", "close": 0.31, "volume": 3288869.0}, {"date": "2023-07-11", "close": 0.33, "volume": 5211958.0}, {"date": "2023-07-12", "close": 0.33, "volume": 2096232.0}, {"date": "2023-07-13", "close": 0.35, "volume": 5248336.0}, {"date": "2023-07-14", "close": 0.35, "volume": 2017860.0}, {"date": "2023-07-17", "close": 0.355, "volume": 3580317.0}, {"date": "2023-07-18", "close": 0.34, "volume": 1954903.0}, {"date": "2023-07-19", "close": 0.33, "volume": 1528632.0}, {"date": "2023-07-20", "close": 0.33, "volume": 1889958.0}, {"date": "2023-07-21", "close": 0.33, "volume": 2306720.0}, {"date": "2023-07-24", "close": 0.3, "volume": 7791633.0}, {"date": "2023-07-25", "close": 0.3, "volume": 3121083.0}, {"date": "2023-07-26", "close": 0.295, "volume": 5128929.0}, {"date": "2023-07-27", "close": 0.3, "volume": 3453433.0}, {"date": "2023-07-28", "close": 0.295, "volume": 2142242.0}, {"date": "2023-07-31", "close": 0.29, "volume": 3182231.0}, {"date": "2023-08-01", "close": 0.3, "volume": 4228386.0}, {"date": "2023-08-02", "close": 0.29, "volume": 3467772.0}, {"date": "2023-08-03", "close": 0.28, "volume": 3318077.0}, {"date": "2023-08-04", "close": 0.28, "volume": 5215636.0}, {"date": "2023-08-07", "close": 0.28, "volume": 2971876.0}, {"date": "2023-08-08", "close": 0.275, "volume": 6472452.0}, {"date": "2023-08-09", "close": 0.26, "volume": 6415194.0}, {"date": "2023-08-10", "close": 0.27, "volume": 4948045.0}, {"date": "2023-08-11", "close": 0.27, "volume": 2126182.0}, {"date": "2023-08-14", "close": 0.27, "volume": 3036322.0}, {"date": "2023-08-15", "close": 0.27, "volume": 4333827.0}, {"date": "2023-08-16", "close": 0.285, "volume": 6471947.0}, {"date": "2023-08-17", "close": 0.26, "volume": 6446810.0}, {"date": "2023-08-18", "close": 0.26, "volume": 3039551.0}, {"date": "2023-08-21", "close": 0.265, "volume": 4460530.0}, {"date": "2023-08-22", "close": 0.265, "volume": 5149870.0}, {"date": "2023-08-23", "close": 0.28, "volume": 6683746.0}, {"date": "2023-08-24", "close": 0.27, "volume": 6457358.0}, {"date": "2023-08-25", "close": 0.27, "volume": 2642886.0}, {"date": "2023-08-28", "close": 0.255, "volume": 4845251.0}, {"date": "2023-08-29", "close": 0.235, "volume": 9110344.0}, {"date": "2023-08-30", "close": 0.23, "volume": 9996885.0}, {"date": "2023-08-31", "close": 0.24, "volume": 6243246.0}, {"date": "2023-09-01", "close": 0.24, "volume": 2625829.0}, {"date": "2023-09-04", "close": 0.24, "volume": 2091618.0}, {"date": "2023-09-05", "close": 0.235, "volume": 2675233.0}, {"date": "2023-09-06", "close": 0.24, "volume": 2418776.0}, {"date": "2023-09-07", "close": 0.24, "volume": 1827516.0}, {"date": "2023-09-08", "close": 0.23, "volume": 1920124.0}, {"date": "2023-09-11", "close": 0.22, "volume": 4987681.0}, {"date": "2023-09-12", "close": 0.225, "volume": 2567143.0}, {"date": "2023-09-13", "close": 0.23, "volume": 2338056.0}, {"date": "2023-09-14", "close": 0.235, "volume": 1685316.0}, {"date": "2023-09-15", "close": 0.255, "volume": 6305280.0}, {"date": "2023-09-18", "close": 0.24, "volume": 2453900.0}, {"date": "2023-09-19", "close": 0.245, "volume": 2378752.0}, {"date": "2023-09-20", "close": 0.23, "volume": 3596814.0}, {"date": "2023-09-21", "close": 0.225, "volume": 4151009.0}, {"date": "2023-09-22", "close": 0.23, "volume": 3496599.0}, {"date": "2023-09-25", "close": 0.23, "volume": 2935509.0}, {"date": "2023-09-26", "close": 0.22, "volume": 3410956.0}, {"date": "2023-09-27", "close": 0.215, "volume": 2201030.0}, {"date": "2023-09-28", "close": 0.22, "volume": 6105202.0}, {"date": "2023-09-29", "close": 0.225, "volume": 3774858.0}, {"date": "2023-10-02", "close": 0.23, "volume": 2618878.0}, {"date": "2023-10-03", "close": 0.22, "volume": 5869044.0}, {"date": "2023-10-04", "close": 0.205, "volume": 3652839.0}, {"date": "2023-10-05", "close": 0.205, "volume": 4696355.0}, {"date": "2023-10-06", "close": 0.19, "volume": 4285211.0}, {"date": "2023-10-09", "close": 0.19, "volume": 3142341.0}, {"date": "2023-10-10", "close": 0.2, "volume": 8308450.0}, {"date": "2023-10-11", "close": 0.205, "volume": 4149376.0}, {"date": "2023-10-12", "close": 0.2, "volume": 5649939.0}, {"date": "2023-10-13", "close": 0.195, "volume": 2973531.0}, {"date": "2023-10-16", "close": 0.195, "volume": 4317633.0}, {"date": "2023-10-17", "close": 0.18, "volume": 10295885.0}, {"date": "2023-10-18", "close": 0.185, "volume": 6734859.0}, {"date": "2023-10-19", "close": 0.175, "volume": 7961669.0}, {"date": "2023-10-20", "close": 0.165, "volume": 18750608.0}, {"date": "2023-10-23", "close": 0.15, "volume": 7107826.0}, {"date": "2023-10-24", "close": 0.16, "volume": 9479539.0}, {"date": "2023-10-25", "close": 0.15, "volume": 11904776.0}, {"date": "2023-10-26", "close": 0.16, "volume": 9615218.0}, {"date": "2023-10-27", "close": 0.145, "volume": 8246971.0}, {"date": "2023-10-30", "close": 0.15, "volume": 6647591.0}, {"date": "2023-10-31", "close": 0.14, "volume": 10394015.0}, {"date": "2023-11-01", "close": 0.155, "volume": 18554348.0}, {"date": "2023-11-02", "close": 0.155, "volume": 13977225.0}, {"date": "2023-11-03", "close": 0.175, "volume": 19099303.0}, {"date": "2023-11-06", "close": 0.17, "volume": 6976638.0}, {"date": "2023-11-07", "close": 0.17, "volume": 3692155.0}, {"date": "2023-11-08", "close": 0.165, "volume": 11735687.0}, {"date": "2023-11-09", "close": 0.165, "volume": 5977070.0}, {"date": "2023-11-10", "close": 0.16, "volume": 7231577.0}, {"date": "2023-11-13", "close": 0.15, "volume": 31319308.0}, {"date": "2023-11-14", "close": 0.145, "volume": 4424201.0}, {"date": "2023-11-15", "close": 0.155, "volume": 7786795.0}, {"date": "2023-11-16", "close": 0.16, "volume": 5498049.0}, {"date": "2023-11-17", "close": 0.165, "volume": 4226968.0}, {"date": "2023-11-20", "close": 0.145, "volume": 7163066.0}, {"date": "2023-11-21", "close": 0.16, "volume": 4957575.0}, {"date": "2023-11-22", "close": 0.145, "volume": 11505108.0}, {"date": "2023-11-23", "close": 0.155, "volume": 13465724.0}, {"date": "2023-11-24", "close": 0.165, "volume": 3811663.0}, {"date": "2023-11-27", "close": 0.15, "volume": 3807813.0}, {"date": "2023-11-28", "close": 0.18, "volume": 11145285.0}, {"date": "2023-11-29", "close": 0.17, "volume": 7304599.0}, {"date": "2023-11-30", "close": 0.155, "volume": 54335742.0}, {"date": "2023-12-01", "close": 0.145, "volume": 13698945.0}, {"date": "2023-12-04", "close": 0.145, "volume": 6303076.0}, {"date": "2023-12-05", "close": 0.14, "volume": 3744560.0}, {"date": "2023-12-06", "close": 0.145, "volume": 3960218.0}, {"date": "2023-12-07", "close": 0.15, "volume": 5738040.0}, {"date": "2023-12-08", "close": 0.16, "volume": 5218904.0}, {"date": "2023-12-11", "close": 0.14, "volume": 10974860.0}, {"date": "2023-12-12", "close": 0.125, "volume": 12744175.0}, {"date": "2023-12-13", "close": 0.125, "volume": 6515221.0}, {"date": "2023-12-14", "close": 0.13, "volume": 8062822.0}, {"date": "2023-12-15", "close": 0.115, "volume": 39155678.0}, {"date": "2023-12-18", "close": 0.14, "volume": 11163265.0}, {"date": "2023-12-19", "close": 0.135, "volume": 5736150.0}, {"date": "2023-12-20", "close": 0.145, "volume": 7049865.0}, {"date": "2023-12-21", "close": 0.14, "volume": 5308492.0}, {"date": "2023-12-22", "close": 0.135, "volume": 3522311.0}, {"date": "2023-12-27", "close": 0.145, "volume": 2509900.0}, {"date": "2023-12-28", "close": 0.15, "volume": 1452426.0}, {"date": "2023-12-29", "close": 0.15, "volume": 2735692.0}, {"date": "2024-01-02", "close": 0.15, "volume": 770829.0}, {"date": "2024-01-03", "close": 0.145, "volume": 880837.0}, {"date": "2024-01-04", "close": 0.15, "volume": 1484673.0}, {"date": "2024-01-05", "close": 0.14, "volume": 2794167.0}, {"date": "2024-01-08", "close": 0.14, "volume": 4509694.0}, {"date": "2024-01-09", "close": 0.13, "volume": 3832998.0}, {"date": "2024-01-10", "close": 0.135, "volume": 1543540.0}, {"date": "2024-01-11", "close": 0.13, "volume": 2582393.0}, {"date": "2024-01-12", "close": 0.135, "volume": 4891613.0}, {"date": "2024-01-15", "close": 0.13, "volume": 2229257.0}, {"date": "2024-01-16", "close": 0.135, "volume": 2241489.0}, {"date": "2024-01-17", "close": 0.13, "volume": 4570792.0}, {"date": "2024-01-18", "close": 0.125, "volume": 5131452.0}, {"date": "2024-01-19", "close": 0.115, "volume": 4669087.0}, {"date": "2024-01-22", "close": 0.11, "volume": 4361100.0}, {"date": "2024-01-23", "close": 0.11, "volume": 3645040.0}, {"date": "2024-01-24", "close": 0.11, "volume": 2636999.0}, {"date": "2024-01-25", "close": 0.105, "volume": 3343734.0}, {"date": "2024-01-29", "close": 0.11, "volume": 2896333.0}, {"date": "2024-01-30", "close": 0.125, "volume": 5285135.0}, {"date": "2024-01-31", "close": 0.12, "volume": 2775294.0}, {"date": "2024-02-01", "close": 0.12, "volume": 4629283.0}, {"date": "2024-02-02", "close": 0.13, "volume": 4824992.0}, {"date": "2024-02-05", "close": 0.125, "volume": 2063861.0}, {"date": "2024-02-06", "close": 0.13, "volume": 1699038.0}, {"date": "2024-02-07", "close": 0.12, "volume": 1717576.0}, {"date": "2024-02-08", "close": 0.125, "volume": 986087.0}, {"date": "2024-02-09", "close": 0.12, "volume": 4236758.0}, {"date": "2024-02-12", "close": 0.115, "volume": 1575796.0}, {"date": "2024-02-13", "close": 0.12, "volume": 1311244.0}, {"date": "2024-02-14", "close": 0.12, "volume": 1642233.0}, {"date": "2024-02-15", "close": 0.125, "volume": 532569.0}, {"date": "2024-02-16", "close": 0.135, "volume": 3633966.0}, {"date": "2024-02-19", "close": 0.14, "volume": 3778243.0}, {"date": "2024-02-20", "close": 0.125, "volume": 2870400.0}, {"date": "2024-02-21", "close": 0.135, "volume": 1713952.0}, {"date": "2024-02-22", "close": 0.135, "volume": 1149839.0}, {"date": "2024-02-23", "close": 0.135, "volume": 766690.0}, {"date": "2024-02-26", "close": 0.135, "volume": 745567.0}, {"date": "2024-02-27", "close": 0.135, "volume": 4549773.0}, {"date": "2024-02-28", "close": 0.145, "volume": 3515976.0}, {"date": "2024-02-29", "close": 0.13, "volume": 9412557.0}, {"date": "2024-03-01", "close": 0.145, "volume": 5915900.0}, {"date": "2024-03-04", "close": 0.155, "volume": 7391856.0}, {"date": "2024-03-05", "close": 0.145, "volume": 4027511.0}, {"date": "2024-03-06", "close": 0.135, "volume": 3577407.0}, {"date": "2024-03-07", "close": 0.15, "volume": 3973410.0}, {"date": "2024-03-08", "close": 0.15, "volume": 2506435.0}, {"date": "2024-03-11", "close": 0.15, "volume": 1928231.0}, {"date": "2024-03-12", "close": 0.155, "volume": 3265394.0}, {"date": "2024-03-13", "close": 0.165, "volume": 5809838.0}, {"date": "2024-03-14", "close": 0.17, "volume": 2974785.0}, {"date": "2024-03-15", "close": 0.165, "volume": 2940159.0}, {"date": "2024-03-18", "close": 0.165, "volume": 2341645.0}, {"date": "2024-03-19", "close": 0.16, "volume": 1113801.0}, {"date": "2024-03-20", "close": 0.16, "volume": 1129384.0}, {"date": "2024-03-21", "close": 0.17, "volume": 2611749.0}, {"date": "2024-03-22", "close": 0.175, "volume": 2756039.0}, {"date": "2024-03-25", "close": 0.175, "volume": 1337604.0}, {"date": "2024-03-26", "close": 0.16, "volume": 3833452.0}, {"date": "2024-03-27", "close": 0.165, "volume": 2587602.0}, {"date": "2024-03-28", "close": 0.16, "volume": 2630026.0}, {"date": "2024-04-02", "close": 0.16, "volume": 2219562.0}, {"date": "2024-04-03", "close": 0.16, "volume": 670928.0}, {"date": "2024-04-04", "close": 0.17, "volume": 1462331.0}, {"date": "2024-04-05", "close": 0.17, "volume": 2989103.0}, {"date": "2024-04-08", "close": 0.18, "volume": 1938962.0}, {"date": "2024-04-09", "close": 0.205, "volume": 6410344.0}, {"date": "2024-04-10", "close": 0.2, "volume": 7407449.0}, {"date": "2024-04-11", "close": 0.205, "volume": 2483736.0}, {"date": "2024-04-12", "close": 0.195, "volume": 7649082.0}, {"date": "2024-04-15", "close": 0.23, "volume": 7472830.0}, {"date": "2024-04-16", "close": 0.205, "volume": 10076084.0}, {"date": "2024-04-17", "close": 0.195, "volume": 4881412.0}, {"date": "2024-04-18", "close": 0.205, "volume": 4175627.0}, {"date": "2024-04-19", "close": 0.19, "volume": 3690639.0}, {"date": "2024-04-22", "close": 0.2, "volume": 2312989.0}, {"date": "2024-04-23", "close": 0.19, "volume": 2188420.0}, {"date": "2024-04-24", "close": 0.185, "volume": 2846107.0}, {"date": "2024-04-26", "close": 0.18, "volume": 3826800.0}, {"date": "2024-04-30", "close": 0.195, "volume": 5563533.0}, {"date": "2024-05-01", "close": 0.2, "volume": 3626728.0}, {"date": "2024-05-02", "close": 0.2, "volume": 2831611.0}, {"date": "2024-05-03", "close": 0.195, "volume": 851826.0}, {"date": "2024-05-06", "close": 0.195, "volume": 7388091.0}, {"date": "2024-05-07", "close": 0.2, "volume": 4209030.0}, {"date": "2024-05-08", "close": 0.205, "volume": 1556088.0}, {"date": "2024-05-09", "close": 0.225, "volume": 4765287.0}, {"date": "2024-05-10", "close": 0.22, "volume": 2705105.0}, {"date": "2024-05-13", "close": 0.21, "volume": 3994435.0}, {"date": "2024-05-14", "close": 0.205, "volume": 1129117.0}, {"date": "2024-05-15", "close": 0.21, "volume": 2120198.0}, {"date": "2024-05-16", "close": 0.21, "volume": 1722685.0}, {"date": "2024-05-17", "close": 0.22, "volume": 3355079.0}, {"date": "2024-05-20", "close": 0.23, "volume": 3933528.0}, {"date": "2024-05-21", "close": 0.245, "volume": 7492089.0}, {"date": "2024-05-22", "close": 0.25, "volume": 4062978.0}, {"date": "2024-05-23", "close": 0.23, "volume": 2328043.0}, {"date": "2024-05-24", "close": 0.225, "volume": 5875219.0}, {"date": "2024-05-27", "close": 0.22, "volume": 1535981.0}, {"date": "2024-05-28", "close": 0.21, "volume": 5278980.0}, {"date": "2024-05-29", "close": 0.22, "volume": 3604195.0}, {"date": "2024-05-30", "close": 0.205, "volume": 4825820.0}, {"date": "2024-05-31", "close": 0.215, "volume": 2002750.0}, {"date": "2024-06-03", "close": 0.205, "volume": 1726291.0}, {"date": "2024-06-04", "close": 0.195, "volume": 3488389.0}, {"date": "2024-06-05", "close": 0.18, "volume": 6157413.0}, {"date": "2024-06-06", "close": 0.175, "volume": 1993745.0}, {"date": "2024-06-07", "close": 0.175, "volume": 3151372.0}, {"date": "2024-06-11", "close": 0.17, "volume": 3778267.0}, {"date": "2024-06-12", "close": 0.165, "volume": 2640310.0}, {"date": "2024-06-13", "close": 0.16, "volume": 1715006.0}, {"date": "2024-06-14", "close": 0.155, "volume": 4902439.0}, {"date": "2024-06-17", "close": 0.145, "volume": 3433858.0}, {"date": "2024-06-18", "close": 0.145, "volume": 4266246.0}, {"date": "2024-06-19", "close": 0.14, "volume": 1953710.0}, {"date": "2024-06-20", "close": 0.145, "volume": 2950871.0}, {"date": "2024-06-21", "close": 0.15, "volume": 7625666.0}, {"date": "2024-06-24", "close": 0.145, "volume": 4722774.0}, {"date": "2024-06-25", "close": 0.145, "volume": 3670722.0}, {"date": "2024-06-26", "close": 0.16, "volume": 3621874.0}, {"date": "2024-06-27", "close": 0.16, "volume": 2148174.0}, {"date": "2024-06-28", "close": 0.15, "volume": 3293145.0}, {"date": "2024-07-01", "close": 0.14, "volume": 4529383.0}, {"date": "2024-07-02", "close": 0.145, "volume": 1495804.0}, {"date": "2024-07-03", "close": 0.14, "volume": 1602174.0}, {"date": "2024-07-04", "close": 0.145, "volume": 1318897.0}, {"date": "2024-07-05", "close": 0.14, "volume": 3340373.0}, {"date": "2024-07-08", "close": 0.14, "volume": 2287026.0}, {"date": "2024-07-09", "close": 0.14, "volume": 1599399.0}, {"date": "2024-07-10", "close": 0.14, "volume": 1463568.0}, {"date": "2024-07-11", "close": 0.135, "volume": 1087649.0}, {"date": "2024-07-12", "close": 0.14, "volume": 2721470.0}, {"date": "2024-07-15", "close": 0.145, "volume": 871676.0}, {"date": "2024-07-16", "close": 0.145, "volume": 751670.0}, {"date": "2024-07-17", "close": 0.145, "volume": 2611134.0}, {"date": "2024-07-18", "close": 0.15, "volume": 1681812.0}, {"date": "2024-07-19", "close": 0.15, "volume": 642321.0}, {"date": "2024-07-22", "close": 0.14, "volume": 1346597.0}, {"date": "2024-07-23", "close": 0.145, "volume": 659019.0}, {"date": "2024-07-24", "close": 0.135, "volume": 2558867.0}, {"date": "2024-07-25", "close": 0.13, "volume": 3249399.0}, {"date": "2024-07-26", "close": 0.135, "volume": 1721847.0}, {"date": "2024-07-29", "close": 0.135, "volume": 876546.0}, {"date": "2024-07-30", "close": 0.13, "volume": 1254410.0}, {"date": "2024-07-31", "close": 0.135, "volume": 656120.0}, {"date": "2024-08-01", "close": 0.135, "volume": 1093982.0}, {"date": "2024-08-02", "close": 0.135, "volume": 851931.0}, {"date": "2024-08-05", "close": 0.125, "volume": 2755212.0}, {"date": "2024-08-06", "close": 0.125, "volume": 1893197.0}, {"date": "2024-08-07", "close": 0.125, "volume": 1226442.0}, {"date": "2024-08-08", "close": 0.12, "volume": 774191.0}, {"date": "2024-08-09", "close": 0.12, "volume": 865948.0}, {"date": "2024-08-12", "close": 0.12, "volume": 1264189.0}, {"date": "2024-08-13", "close": 0.125, "volume": 1147592.0}, {"date": "2024-08-14", "close": 0.125, "volume": 1206727.0}, {"date": "2024-08-15", "close": 0.12, "volume": 1221420.0}, {"date": "2024-08-16", "close": 0.12, "volume": 1131849.0}, {"date": "2024-08-19", "close": 0.12, "volume": 1804798.0}, {"date": "2024-08-20", "close": 0.13, "volume": 746857.0}, {"date": "2024-08-21", "close": 0.13, "volume": 1293551.0}, {"date": "2024-08-22", "close": 0.13, "volume": 1568493.0}, {"date": "2024-08-23", "close": 0.135, "volume": 607093.0}, {"date": "2024-08-26", "close": 0.135, "volume": 943432.0}, {"date": "2024-08-27", "close": 0.14, "volume": 1538619.0}, {"date": "2024-08-28", "close": 0.15, "volume": 3175080.0}, {"date": "2024-08-29", "close": 0.135, "volume": 4242035.0}, {"date": "2024-08-30", "close": 0.165, "volume": 5093949.0}, {"date": "2024-09-02", "close": 0.16, "volume": 1736248.0}, {"date": "2024-09-03", "close": 0.16, "volume": 4410343.0}, {"date": "2024-09-04", "close": 0.155, "volume": 3145355.0}, {"date": "2024-09-05", "close": 0.145, "volume": 1557110.0}, {"date": "2024-09-06", "close": 0.15, "volume": 1162609.0}, {"date": "2024-09-09", "close": 0.145, "volume": 2539331.0}, {"date": "2024-09-10", "close": 0.145, "volume": 1130145.0}, {"date": "2024-09-11", "close": 0.17, "volume": 3378008.0}, {"date": "2024-09-12", "close": 0.165, "volume": 3535229.0}, {"date": "2024-09-13", "close": 0.165, "volume": 1432784.0}, {"date": "2024-09-16", "close": 0.16, "volume": 2042402.0}, {"date": "2024-09-17", "close": 0.165, "volume": 1817587.0}, {"date": "2024-09-18", "close": 0.16, "volume": 3342462.0}, {"date": "2024-09-19", "close": 0.185, "volume": 3303882.0}, {"date": "2024-09-20", "close": 0.175, "volume": 19038489.0}, {"date": "2024-09-23", "close": 0.195, "volume": 5685937.0}, {"date": "2024-09-24", "close": 0.2, "volume": 5297180.0}, {"date": "2024-09-25", "close": 0.215, "volume": 3670434.0}, {"date": "2024-09-26", "close": 0.22, "volume": 2959805.0}, {"date": "2024-09-27", "close": 0.23, "volume": 4617764.0}, {"date": "2024-09-30", "close": 0.23, "volume": 2566221.0}, {"date": "2024-10-01", "close": 0.215, "volume": 1651332.0}, {"date": "2024-10-02", "close": 0.205, "volume": 3437106.0}, {"date": "2024-10-03", "close": 0.205, "volume": 1602971.0}, {"date": "2024-10-04", "close": 0.205, "volume": 1675487.0}, {"date": "2024-10-07", "close": 0.22, "volume": 3074167.0}, {"date": "2024-10-08", "close": 0.21, "volume": 2128183.0}, {"date": "2024-10-09", "close": 0.21, "volume": 1812855.0}, {"date": "2024-10-10", "close": 0.225, "volume": 2478221.0}, {"date": "2024-10-11", "close": 0.235, "volume": 4987462.0}, {"date": "2024-10-14", "close": 0.23, "volume": 1619518.0}, {"date": "2024-10-15", "close": 0.24, "volume": 4722259.0}, {"date": "2024-10-16", "close": 0.235, "volume": 1569660.0}, {"date": "2024-10-17", "close": 0.245, "volume": 4062378.0}, {"date": "2024-10-18", "close": 0.26, "volume": 5693474.0}, {"date": "2024-10-21", "close": 0.275, "volume": 10023813.0}, {"date": "2024-10-22", "close": 0.29, "volume": 6200857.0}, {"date": "2024-10-23", "close": 0.26, "volume": 3999821.0}, {"date": "2024-10-24", "close": 0.28, "volume": 4908917.0}, {"date": "2024-10-25", "close": 0.275, "volume": 17252223.0}, {"date": "2024-10-28", "close": 0.31, "volume": 18139153.0}, {"date": "2024-10-29", "close": 0.31, "volume": 14818654.0}, {"date": "2024-10-30", "close": 0.3, "volume": 5619892.0}, {"date": "2024-10-31", "close": 0.29, "volume": 29940183.0}, {"date": "2024-11-01", "close": 0.28, "volume": 7611454.0}, {"date": "2024-11-04", "close": 0.25, "volume": 11541565.0}, {"date": "2024-11-05", "close": 0.255, "volume": 7938857.0}, {"date": "2024-11-06", "close": 0.23, "volume": 5166117.0}, {"date": "2024-11-07", "close": 0.21, "volume": 11993891.0}, {"date": "2024-11-08", "close": 0.215, "volume": 10482047.0}, {"date": "2024-11-11", "close": 0.215, "volume": 4299071.0}, {"date": "2024-11-12", "close": 0.225, "volume": 7208224.0}, {"date": "2024-11-13", "close": 0.215, "volume": 2166110.0}, {"date": "2024-11-14", "close": 0.205, "volume": 4525743.0}, {"date": "2024-11-15", "close": 0.195, "volume": 5248553.0}, {"date": "2024-11-18", "close": 0.2, "volume": 4472946.0}, {"date": "2024-11-19", "close": 0.205, "volume": 2387835.0}, {"date": "2024-11-20", "close": 0.21, "volume": 2280842.0}, {"date": "2024-11-21", "close": 0.2, "volume": 3799166.0}, {"date": "2024-11-22", "close": 0.21, "volume": 4015551.0}, {"date": "2024-11-25", "close": 0.205, "volume": 2607762.0}, {"date": "2024-11-26", "close": 0.205, "volume": 961337.0}, {"date": "2024-11-27", "close": 0.21, "volume": 5007736.0}, {"date": "2024-11-28", "close": 0.205, "volume": 957358.0}, {"date": "2024-11-29", "close": 0.21, "volume": 3663471.0}, {"date": "2024-12-02", "close": 0.22, "volume": 6174207.0}, {"date": "2024-12-03", "close": 0.2, "volume": 6892484.0}, {"date": "2024-12-04", "close": 0.185, "volume": 9726552.0}, {"date": "2024-12-05", "close": 0.18, "volume": 2594226.0}, {"date": "2024-12-06", "close": 0.175, "volume": 4965584.0}, {"date": "2024-12-09", "close": 0.17, "volume": 2229345.0}, {"date": "2024-12-10", "close": 0.165, "volume": 6257319.0}, {"date": "2024-12-11", "close": 0.17, "volume": 2050730.0}, {"date": "2024-12-12", "close": 0.17, "volume": 744087.0}, {"date": "2024-12-13", "close": 0.165, "volume": 1482539.0}, {"date": "2024-12-16", "close": 0.155, "volume": 5814291.0}, {"date": "2024-12-17", "close": 0.15, "volume": 3923401.0}, {"date": "2024-12-18", "close": 0.15, "volume": 1738308.0}, {"date": "2024-12-19", "close": 0.14, "volume": 3120902.0}, {"date": "2024-12-20", "close": 0.145, "volume": 5912063.0}, {"date": "2024-12-23", "close": 0.145, "volume": 2546525.0}, {"date": "2024-12-24", "close": 0.155, "volume": 1759361.0}, {"date": "2024-12-27", "close": 0.16, "volume": 2306589.0}, {"date": "2024-12-30", "close": 0.15, "volume": 2838596.0}, {"date": "2024-12-31", "close": 0.16, "volume": 1049655.0}, {"date": "2025-01-02", "close": 0.155, "volume": 1197002.0}, {"date": "2025-01-03", "close": 0.165, "volume": 3130794.0}, {"date": "2025-01-06", "close": 0.17, "volume": 2782966.0}, {"date": "2025-01-07", "close": 0.165, "volume": 4448825.0}, {"date": "2025-01-08", "close": 0.16, "volume": 4688983.0}, {"date": "2025-01-09", "close": 0.15, "volume": 7386578.0}, {"date": "2025-01-10", "close": 0.16, "volume": 2473444.0}, {"date": "2025-01-13", "close": 0.15, "volume": 3754979.0}, {"date": "2025-01-14", "close": 0.155, "volume": 6654736.0}, {"date": "2025-01-15", "close": 0.16, "volume": 2764237.0}, {"date": "2025-01-16", "close": 0.16, "volume": 3311392.0}, {"date": "2025-01-17", "close": 0.17, "volume": 4310424.0}, {"date": "2025-01-20", "close": 0.205, "volume": 13736098.0}, {"date": "2025-01-21", "close": 0.21, "volume": 6808295.0}, {"date": "2025-01-22", "close": 0.21, "volume": 6014011.0}, {"date": "2025-01-23", "close": 0.19, "volume": 6067993.0}, {"date": "2025-01-24", "close": 0.18, "volume": 4684629.0}, {"date": "2025-01-28", "close": 0.175, "volume": 2907778.0}, {"date": "2025-01-29", "close": 0.175, "volume": 1187133.0}, {"date": "2025-01-30", "close": 0.175, "volume": 3309924.0}, {"date": "2025-01-31", "close": 0.17, "volume": 2802819.0}, {"date": "2025-02-03", "close": 0.165, "volume": 4213389.0}, {"date": "2025-02-04", "close": 0.17, "volume": 2729856.0}, {"date": "2025-02-05", "close": 0.18, "volume": 3312871.0}, {"date": "2025-02-06", "close": 0.17, "volume": 1854213.0}, {"date": "2025-02-07", "close": 0.17, "volume": 1040143.0}, {"date": "2025-02-10", "close": 0.175, "volume": 3461976.0}, {"date": "2025-02-11", "close": 0.175, "volume": 5048633.0}, {"date": "2025-02-12", "close": 0.17, "volume": 2323477.0}, {"date": "2025-02-13", "close": 0.165, "volume": 4115894.0}, {"date": "2025-02-14", "close": 0.17, "volume": 2470861.0}, {"date": "2025-02-17", "close": 0.17, "volume": 2236897.0}, {"date": "2025-02-18", "close": 0.17, "volume": 2076832.0}, {"date": "2025-02-19", "close": 0.165, "volume": 3901469.0}, {"date": "2025-02-20", "close": 0.16, "volume": 453624.0}, {"date": "2025-02-21", "close": 0.16, "volume": 1422436.0}, {"date": "2025-02-24", "close": 0.16, "volume": 2314576.0}, {"date": "2025-02-25", "close": 0.16, "volume": 707522.0}, {"date": "2025-02-26", "close": 0.15, "volume": 1213878.0}, {"date": "2025-02-27", "close": 0.14, "volume": 14927212.0}, {"date": "2025-02-28", "close": 0.145, "volume": 10045571.0}, {"date": "2025-03-03", "close": 0.145, "volume": 904157.0}, {"date": "2025-03-04", "close": 0.145, "volume": 1252832.0}, {"date": "2025-03-05", "close": 0.145, "volume": 2639509.0}, {"date": "2025-03-06", "close": 0.15, "volume": 2102945.0}, {"date": "2025-03-07", "close": 0.15, "volume": 548123.0}, {"date": "2025-03-10", "close": 0.15, "volume": 4244729.0}, {"date": "2025-03-11", "close": 0.145, "volume": 1590657.0}, {"date": "2025-03-12", "close": 0.155, "volume": 3110323.0}, {"date": "2025-03-13", "close": 0.15, "volume": 532817.0}, {"date": "2025-03-14", "close": 0.16, "volume": 2184451.0}, {"date": "2025-03-17", "close": 0.16, "volume": 2810798.0}, {"date": "2025-03-18", "close": 0.16, "volume": 943953.0}, {"date": "2025-03-19", "close": 0.17, "volume": 2334621.0}, {"date": "2025-03-20", "close": 0.155, "volume": 3827834.0}, {"date": "2025-03-21", "close": 0.155, "volume": 2306182.0}, {"date": "2025-03-24", "close": 0.155, "volume": 3420524.0}, {"date": "2025-03-25", "close": 0.15, "volume": 1844428.0}, {"date": "2025-03-26", "close": 0.155, "volume": 2701770.0}, {"date": "2025-03-27", "close": 0.155, "volume": 1773343.0}, {"date": "2025-03-28", "close": 0.15, "volume": 2192779.0}, {"date": "2025-03-31", "close": 0.145, "volume": 3742734.0}, {"date": "2025-04-01", "close": 0.145, "volume": 710235.0}, {"date": "2025-04-02", "close": 0.145, "volume": 1097603.0}, {"date": "2025-04-03", "close": 0.145, "volume": 1917406.0}, {"date": "2025-04-04", "close": 0.14, "volume": 6560639.0}, {"date": "2025-04-07", "close": 0.13, "volume": 7281976.0}, {"date": "2025-04-08", "close": 0.13, "volume": 2261731.0}, {"date": "2025-04-09", "close": 0.115, "volume": 9270392.0}, {"date": "2025-04-10", "close": 0.13, "volume": 6957403.0}, {"date": "2025-04-11", "close": 0.125, "volume": 757762.0}, {"date": "2025-04-14", "close": 0.14, "volume": 2732847.0}, {"date": "2025-04-15", "close": 0.14, "volume": 754958.0}, {"date": "2025-04-16", "close": 0.14, "volume": 1361250.0}, {"date": "2025-04-17", "close": 0.14, "volume": 1020702.0}, {"date": "2025-04-22", "close": 0.13, "volume": 3435532.0}, {"date": "2025-04-23", "close": 0.135, "volume": 1150614.0}, {"date": "2025-04-24", "close": 0.135, "volume": 2446720.0}, {"date": "2025-04-28", "close": 0.135, "volume": 6499129.0}, {"date": "2025-04-29", "close": 0.14, "volume": 2718951.0}, {"date": "2025-04-30", "close": 0.145, "volume": 4472739.0}, {"date": "2025-05-01", "close": 0.135, "volume": 4421840.0}, {"date": "2025-05-02", "close": 0.135, "volume": 6156204.0}, {"date": "2025-05-05", "close": 0.13, "volume": 2123296.0}, {"date": "2025-05-06", "close": 0.13, "volume": 2245735.0}, {"date": "2025-05-07", "close": 0.135, "volume": 2064208.0}, {"date": "2025-05-08", "close": 0.13, "volume": 5153223.0}, {"date": "2025-05-09", "close": 0.14, "volume": 3603797.0}, {"date": "2025-05-12", "close": 0.145, "volume": 1446034.0}, {"date": "2025-05-13", "close": 0.14, "volume": 5481711.0}, {"date": "2025-05-14", "close": 0.14, "volume": 1237777.0}, {"date": "2025-05-15", "close": 0.125, "volume": 5083200.0}, {"date": "2025-05-16", "close": 0.135, "volume": 1704442.0}, {"date": "2025-05-19", "close": 0.13, "volume": 2936192.0}, {"date": "2025-05-20", "close": 0.13, "volume": 1853797.0}, {"date": "2025-05-21", "close": 0.125, "volume": 1015172.0}, {"date": "2025-05-22", "close": 0.125, "volume": 4740538.0}, {"date": "2025-05-23", "close": 0.125, "volume": 2073447.0}, {"date": "2025-05-26", "close": 0.125, "volume": 877264.0}, {"date": "2025-05-27", "close": 0.125, "volume": 2279146.0}, {"date": "2025-05-28", "close": 0.13, "volume": 564842.0}, {"date": "2025-05-29", "close": 0.125, "volume": 10079622.0}, {"date": "2025-05-30", "close": 0.12, "volume": 2173043.0}, {"date": "2025-06-02", "close": 0.125, "volume": 8728229.0}, {"date": "2025-06-03", "close": 0.115, "volume": 8520439.0}, {"date": "2025-06-04", "close": 0.115, "volume": 6905389.0}, {"date": "2025-06-05", "close": 0.12, "volume": 2109896.0}, {"date": "2025-06-06", "close": 0.115, "volume": 2653107.0}, {"date": "2025-06-10", "close": 0.115, "volume": 8842985.0}, {"date": "2025-06-13", "close": 0.11, "volume": 17444872.0}, {"date": "2025-06-16", "close": 0.11, "volume": 3195278.0}, {"date": "2025-06-17", "close": 0.105, "volume": 7635227.0}, {"date": "2025-06-18", "close": 0.1, "volume": 3118216.0}, {"date": "2025-06-19", "close": 0.096, "volume": 11607742.0}, {"date": "2025-06-20", "close": 0.095, "volume": 17320449.0}, {"date": "2025-06-23", "close": 0.095, "volume": 12356062.0}, {"date": "2025-06-24", "close": 0.097, "volume": 11641523.0}, {"date": "2025-06-25", "close": 0.097, "volume": 6426267.0}, {"date": "2025-06-26", "close": 0.097, "volume": 5410357.0}, {"date": "2025-06-27", "close": 0.097, "volume": 16404381.0}, {"date": "2025-06-30", "close": 0.097, "volume": 9468266.0}, {"date": "2025-07-01", "close": 0.098, "volume": 5360630.0}, {"date": "2025-07-02", "close": 0.097, "volume": 6955023.0}, {"date": "2025-07-03", "close": 0.099, "volume": 16893183.0}, {"date": "2025-07-04", "close": 0.099, "volume": 10136684.0}, {"date": "2025-07-07", "close": 0.097, "volume": 8098252.0}, {"date": "2025-07-08", "close": 0.1, "volume": 8468856.0}, {"date": "2025-07-09", "close": 0.1, "volume": 1812532.0}, {"date": "2025-07-10", "close": 0.1, "volume": 2713833.0}, {"date": "2025-07-11", "close": 0.105, "volume": 8790081.0}, {"date": "2025-07-14", "close": 0.11, "volume": 4176933.0}, {"date": "2025-07-15", "close": 0.105, "volume": 4928002.0}, {"date": "2025-07-16", "close": 0.105, "volume": 3135661.0}, {"date": "2025-07-17", "close": 0.12, "volume": 10461935.0}, {"date": "2025-07-18", "close": 0.13, "volume": 14114112.0}, {"date": "2025-07-21", "close": 0.12, "volume": 15954806.0}, {"date": "2025-07-22", "close": 0.135, "volume": 7465862.0}, {"date": "2025-07-23", "close": 0.13, "volume": 10246926.0}, {"date": "2025-07-24", "close": 0.13, "volume": 162050401.0}, {"date": "2025-07-25", "close": 0.125, "volume": 7468445.0}, {"date": "2025-07-28", "close": 0.115, "volume": 6339056.0}, {"date": "2025-07-29", "close": 0.115, "volume": 7726764.0}, {"date": "2025-07-30", "close": 0.115, "volume": 3543570.0}, {"date": "2025-07-31", "close": 0.115, "volume": 2924372.0}, {"date": "2025-08-01", "close": 0.115, "volume": 5335570.0}, {"date": "2025-08-04", "close": 0.11, "volume": 6062136.0}, {"date": "2025-08-05", "close": 0.11, "volume": 3867003.0}, {"date": "2025-08-06", "close": 0.11, "volume": 2435442.0}, {"date": "2025-08-07", "close": 0.115, "volume": 3029767.0}, {"date": "2025-08-08", "close": 0.115, "volume": 6004054.0}, {"date": "2025-08-11", "close": 0.14, "volume": 15598977.0}, {"date": "2025-08-12", "close": 0.125, "volume": 12720567.0}, {"date": "2025-08-13", "close": 0.13, "volume": 6100542.0}, {"date": "2025-08-14", "close": 0.125, "volume": 3112486.0}, {"date": "2025-08-15", "close": 0.125, "volume": 4477099.0}, {"date": "2025-08-18", "close": 0.13, "volume": 4083733.0}, {"date": "2025-08-19", "close": 0.125, "volume": 2470530.0}, {"date": "2025-08-20", "close": 0.115, "volume": 10776668.0}, {"date": "2025-08-21", "close": 0.12, "volume": 6153596.0}, {"date": "2025-08-22", "close": 0.115, "volume": 2916022.0}, {"date": "2025-08-25", "close": 0.12, "volume": 3609382.0}, {"date": "2025-08-26", "close": 0.125, "volume": 10122115.0}, {"date": "2025-08-27", "close": 0.12, "volume": 2442412.0}, {"date": "2025-08-28", "close": 0.115, "volume": 2986421.0}, {"date": "2025-08-29", "close": 0.115, "volume": 2088427.0}, {"date": "2025-09-01", "close": 0.11, "volume": 8663733.0}, {"date": "2025-09-02", "close": 0.115, "volume": 2056742.0}, {"date": "2025-09-03", "close": 0.115, "volume": 11451918.0}, {"date": "2025-09-04", "close": 0.125, "volume": 8857209.0}, {"date": "2025-09-05", "close": 0.145, "volume": 17695827.0}, {"date": "2025-09-08", "close": 0.145, "volume": 14295872.0}, {"date": "2025-09-09", "close": 0.14, "volume": 10580596.0}, {"date": "2025-09-10", "close": 0.14, "volume": 10350469.0}, {"date": "2025-09-11", "close": 0.125, "volume": 6241843.0}, {"date": "2025-09-12", "close": 0.12, "volume": 5188938.0}, {"date": "2025-09-15", "close": 0.125, "volume": 6537326.0}, {"date": "2025-09-16", "close": 0.13, "volume": 7249922.0}, {"date": "2025-09-17", "close": 0.135, "volume": 4931306.0}, {"date": "2025-09-18", "close": 0.135, "volume": 3131764.0}, {"date": "2025-09-19", "close": 0.13, "volume": 68505459.0}, {"date": "2025-09-22", "close": 0.14, "volume": 5152542.0}, {"date": "2025-09-23", "close": 0.135, "volume": 4271194.0}, {"date": "2025-09-24", "close": 0.16, "volume": 26342364.0}, {"date": "2025-09-25", "close": 0.155, "volume": 10297707.0}, {"date": "2025-09-26", "close": 0.18, "volume": 19489555.0}, {"date": "2025-09-29", "close": 0.17, "volume": 12374517.0}, {"date": "2025-09-30", "close": 0.165, "volume": 9917249.0}, {"date": "2025-10-01", "close": 0.155, "volume": 7671037.0}, {"date": "2025-10-02", "close": 0.16, "volume": 8050297.0}, {"date": "2025-10-03", "close": 0.17, "volume": 4165771.0}, {"date": "2025-10-06", "close": 0.18, "volume": 12650617.0}, {"date": "2025-10-07", "close": 0.22, "volume": 30669391.0}, {"date": "2025-10-08", "close": 0.215, "volume": 14014095.0}, {"date": "2025-10-09", "close": 0.255, "volume": 29598214.0}, {"date": "2025-10-10", "close": 0.25, "volume": 12545256.0}, {"date": "2025-10-13", "close": 0.23, "volume": 14893120.0}, {"date": "2025-10-14", "close": 0.26, "volume": 24283743.0}, {"date": "2025-10-15", "close": 0.27, "volume": 22486118.0}, {"date": "2025-10-16", "close": 0.25, "volume": 12776399.0}, {"date": "2025-10-17", "close": 0.23, "volume": 16651873.0}, {"date": "2025-10-20", "close": 0.21, "volume": 9547609.0}, {"date": "2025-10-21", "close": 0.21, "volume": 7319470.0}, {"date": "2025-10-22", "close": 0.195, "volume": 16676903.0}, {"date": "2025-10-23", "close": 0.2, "volume": 8481684.0}, {"date": "2025-10-24", "close": 0.19, "volume": 7003893.0}, {"date": "2025-10-27", "close": 0.19, "volume": 4032706.0}, {"date": "2025-10-28", "close": 0.175, "volume": 7451396.0}, {"date": "2025-10-29", "close": 0.18, "volume": 3729822.0}, {"date": "2025-10-30", "close": 0.18, "volume": 4411627.0}, {"date": "2025-10-31", "close": 0.185, "volume": 12134572.0}, {"date": "2025-11-03", "close": 0.18, "volume": 4761926.0}, {"date": "2025-11-04", "close": 0.165, "volume": 8177464.0}, {"date": "2025-11-05", "close": 0.16, "volume": 7478355.0}, {"date": "2025-11-06", "close": 0.16, "volume": 6544441.0}, {"date": "2025-11-07", "close": 0.16, "volume": 4349513.0}, {"date": "2025-11-10", "close": 0.17, "volume": 9857937.0}, {"date": "2025-11-11", "close": 0.17, "volume": 4115711.0}, {"date": "2025-11-12", "close": 0.17, "volume": 7172292.0}, {"date": "2025-11-13", "close": 0.185, "volume": 10033540.0}, {"date": "2025-11-14", "close": 0.17, "volume": 9955461.0}, {"date": "2025-11-17", "close": 0.18, "volume": 10978434.0}, {"date": "2025-11-18", "close": 0.17, "volume": 12421689.0}, {"date": "2025-11-19", "close": 0.175, "volume": 7768566.0}, {"date": "2025-11-20", "close": 0.19, "volume": 8189429.0}, {"date": "2025-11-21", "close": 0.165, "volume": 10667291.0}, {"date": "2025-11-24", "close": 0.16, "volume": 7173557.0}, {"date": "2025-11-25", "close": 0.17, "volume": 2585950.0}, {"date": "2025-11-26", "close": 0.17, "volume": 4413209.0}, {"date": "2025-11-27", "close": 0.175, "volume": 5919627.0}, {"date": "2025-11-28", "close": 0.17, "volume": 9564827.0}, {"date": "2025-12-01", "close": 0.17, "volume": 4474594.0}, {"date": "2025-12-02", "close": 0.17, "volume": 6367229.0}, {"date": "2025-12-03", "close": 0.17, "volume": 1747116.0}, {"date": "2025-12-04", "close": 0.18, "volume": 3369605.0}, {"date": "2025-12-05", "close": 0.18, "volume": 3658705.0}, {"date": "2025-12-08", "close": 0.17, "volume": 1713806.0}, {"date": "2025-12-09", "close": 0.17, "volume": 2188844.0}, {"date": "2025-12-10", "close": 0.175, "volume": 2653139.0}, {"date": "2025-12-11", "close": 0.175, "volume": 2262809.0}, {"date": "2025-12-12", "close": 0.18, "volume": 1222708.0}, {"date": "2025-12-15", "close": 0.17, "volume": 4603885.0}, {"date": "2025-12-16", "close": 0.165, "volume": 3280622.0}, {"date": "2025-12-17", "close": 0.16, "volume": 13511868.0}, {"date": "2025-12-18", "close": 0.155, "volume": 7131400.0}, {"date": "2025-12-19", "close": 0.18, "volume": 14988903.0}, {"date": "2025-12-22", "close": 0.175, "volume": 4564736.0}, {"date": "2025-12-23", "close": 0.19, "volume": 9090897.0}, {"date": "2025-12-24", "close": 0.185, "volume": 4223779.0}, {"date": "2025-12-29", "close": 0.195, "volume": 7732333.0}, {"date": "2025-12-30", "close": 0.19, "volume": 5386087.0}, {"date": "2025-12-31", "close": 0.185, "volume": 3802539.0}, {"date": "2026-01-02", "close": 0.2, "volume": 3915891.0}, {"date": "2026-01-05", "close": 0.225, "volume": 15007417.0}, {"date": "2026-01-06", "close": 0.215, "volume": 6158373.0}, {"date": "2026-01-07", "close": 0.215, "volume": 17256334.0}, {"date": "2026-01-08", "close": 0.21, "volume": 7900318.0}, {"date": "2026-01-09", "close": 0.21, "volume": 4853180.0}, {"date": "2026-01-12", "close": 0.205, "volume": 5535832.0}, {"date": "2026-01-13", "close": 0.215, "volume": 5502966.0}, {"date": "2026-01-14", "close": 0.22, "volume": 5724148.0}, {"date": "2026-01-15", "close": 0.22, "volume": 4467185.0}, {"date": "2026-01-16", "close": 0.225, "volume": 11985727.0}, {"date": "2026-01-19", "close": 0.225, "volume": 7330006.0}, {"date": "2026-01-20", "close": 0.205, "volume": 9405753.0}, {"date": "2026-01-21", "close": 0.23, "volume": 6163080.0}, {"date": "2026-01-22", "close": 0.23, "volume": 3559270.0}, {"date": "2026-01-23", "close": 0.23, "volume": 9458035.0}, {"date": "2026-01-27", "close": 0.215, "volume": 8235766.0}, {"date": "2026-01-28", "close": 0.21, "volume": 5057292.0}, {"date": "2026-01-30", "close": 0.155, "volume": 49931109.0}, {"date": "2026-02-02", "close": 0.155, "volume": 24114684.0}, {"date": "2026-02-03", "close": 0.165, "volume": 10533332.0}, {"date": "2026-02-04", "close": 0.165, "volume": 11298955.0}, {"date": "2026-02-05", "close": 0.16, "volume": 17076179.0}, {"date": "2026-02-06", "close": 0.15, "volume": 32951476.0}, {"date": "2026-02-09", "close": 0.145, "volume": 17765941.0}, {"date": "2026-02-10", "close": 0.155, "volume": 7635725.0}, {"date": "2026-02-11", "close": 0.155, "volume": 3427968.0}, {"date": "2026-02-12", "close": 0.15, "volume": 6648094.0}, {"date": "2026-02-13", "close": 0.15, "volume": 8649045.0}, {"date": "2026-02-16", "close": 0.14, "volume": 6656127.0}, {"date": "2026-02-17", "close": 0.145, "volume": 5428249.0}, {"date": "2026-02-18", "close": 0.145, "volume": 6888830.0}, {"date": "2026-02-19", "close": 0.14, "volume": 10892238.0}, {"date": "2026-02-20", "close": 0.135, "volume": 8385391.0}, {"date": "2026-02-23", "close": 0.135, "volume": 23352515.0}, {"date": "2026-02-24", "close": 0.135, "volume": 8095531.0}, {"date": "2026-02-25", "close": 0.14, "volume": 6275596.0}, {"date": "2026-02-26", "close": 0.155, "volume": 15484943.0}, {"date": "2026-02-27", "close": 0.15, "volume": 6941847.0}, {"date": "2026-03-02", "close": 0.14, "volume": 3975012.0}, {"date": "2026-03-03", "close": 0.135, "volume": 10082275.0}, {"date": "2026-03-04", "close": 0.145, "volume": 14338581.0}, {"date": "2026-03-05", "close": 0.14, "volume": 3024473.0}, {"date": "2026-03-06", "close": 0.14, "volume": 6897840.0}, {"date": "2026-03-09", "close": 0.12, "volume": 18984996.0}, {"date": "2026-03-10", "close": 0.135, "volume": 5119215.0}, {"date": "2026-03-11", "close": 0.135, "volume": 1309967.0}, {"date": "2026-03-12", "close": 0.13, "volume": 3102828.0}, {"date": "2026-03-13", "close": 0.12, "volume": 10461581.0}, {"date": "2026-03-16", "close": 0.12, "volume": 3129863.0}, {"date": "2026-03-17", "close": 0.115, "volume": 4537816.0}, {"date": "2026-03-18", "close": 0.115, "volume": 6364107.0}, {"date": "2026-03-19", "close": 0.105, "volume": 10557013.0}, {"date": "2026-03-20", "close": 0.11, "volume": 6033022.0}, {"date": "2026-03-23", "close": 0.1, "volume": 25637426.0}, {"date": "2026-03-24", "close": 0.105, "volume": 9152044.0}, {"date": "2026-03-25", "close": 0.115, "volume": 20961472.0}, {"date": "2026-03-26", "close": 0.125, "volume": 13711914.0}, {"date": "2026-03-27", "close": 0.125, "volume": 12314284.0}, {"date": "2026-03-30", "close": 0.125, "volume": 8805513.0}, {"date": "2026-03-31", "close": 0.13, "volume": 49756668.0}, {"date": "2026-04-01", "close": 0.135, "volume": 19572121.0}, {"date": "2026-04-02", "close": 0.13, "volume": 15565740.0}, {"date": "2026-04-07", "close": 0.135, "volume": 6071097.0}, {"date": "2026-04-08", "close": 0.135, "volume": 9048209.0}, {"date": "2026-04-09", "close": 0.14, "volume": 4869825.0}, {"date": "2026-04-10", "close": 0.13, "volume": 5599127.0}, {"date": "2026-04-13", "close": 0.13, "volume": 3926097.0}, {"date": "2026-04-14", "close": 0.135, "volume": 6176806.0}, {"date": "2026-04-15", "close": 0.135, "volume": 2218505.0}, {"date": "2026-04-16", "close": 0.135, "volume": 5747959.0}, {"date": "2026-04-17", "close": 0.135, "volume": 5342075.0}, {"date": "2026-04-20", "close": 0.15, "volume": 11104737.0}, {"date": "2026-04-21", "close": 0.145, "volume": 2709995.0}, {"date": "2026-04-22", "close": 0.145, "volume": 3434020.0}, {"date": "2026-04-23", "close": 0.14, "volume": 4132773.0}, {"date": "2026-04-24", "close": 0.135, "volume": 3331978.0}, {"date": "2026-04-27", "close": 0.14, "volume": 4053868.0}, {"date": "2026-04-28", "close": 0.14, "volume": 4260175.0}, {"date": "2026-04-29", "close": 0.14, "volume": 3051424.0}, {"date": "2026-04-30", "close": 0.125, "volume": 9538061.0}, {"date": "2026-05-01", "close": 0.135, "volume": 3004423.0}, {"date": "2026-05-04", "close": 0.13, "volume": 4648106.0}, {"date": "2026-05-05", "close": 0.13, "volume": 2356227.0}, {"date": "2026-05-06", "close": 0.135, "volume": 2556421.0}, {"date": "2026-05-07", "close": 0.135, "volume": 5115095.0}, {"date": "2026-05-08", "close": 0.14, "volume": 4831223.0}, {"date": "2026-05-11", "close": 0.15, "volume": 4709285.0}, {"date": "2026-05-12", "close": 0.145, "volume": 6371809.0}, {"date": "2026-05-13", "close": 0.165, "volume": 16363116.0}, {"date": "2026-05-14", "close": 0.16, "volume": 5249114.0}, {"date": "2026-05-15", "close": 0.15, "volume": 5251340.0}, {"date": "2026-05-18", "close": 0.15, "volume": 3510975.0}, {"date": "2026-05-19", "close": 0.145, "volume": 7224566.0}, {"date": "2026-05-20", "close": 0.145, "volume": 7368454.0}, {"date": "2026-05-21", "close": 0.15, "volume": 8966100.0}, {"date": "2026-05-22", "close": 0.145, "volume": 4879628.0}, {"date": "2026-05-25", "close": 0.15, "volume": 4448693.0}, {"date": "2026-05-26", "close": 0.135, "volume": 7197375.0}, {"date": "2026-05-27", "close": 0.135, "volume": 5145236.0}, {"date": "2026-05-28", "close": 0.135, "volume": 6496256.0}, {"date": "2026-05-29", "close": 0.135, "volume": 1513158.0}, {"date": "2026-06-01", "close": 0.145, "volume": 8220751.0}, {"date": "2026-06-02", "close": 0.145, "volume": 2910074.0}, {"date": "2026-06-03", "close": 0.15, "volume": 6280196.0}, {"date": "2026-06-04", "close": 0.15, "volume": 6300802.0}, {"date": "2026-06-05", "close": 0.15, "volume": 7256495.0}, {"date": "2026-06-09", "close": 0.14, "volume": 8111987.0}, {"date": "2026-06-10", "close": 0.13, "volume": 4989173.0}, {"date": "2026-06-11", "close": 0.13, "volume": 8674802.0}, {"date": "2026-06-12", "close": 0.14, "volume": 2274999.0}, {"date": "2026-06-15", "close": 0.145, "volume": 4110289.0}, {"date": "2026-06-16", "close": 0.145, "volume": 2624641.0}, {"date": "2026-06-17", "close": 0.14, "volume": 3886603.0}, {"date": "2026-06-18", "close": 0.135, "volume": 5942013.0}, {"date": "2026-06-19", "close": 0.14, "volume": 14757994.0}, {"date": "2026-06-22", "close": 0.14, "volume": 6785085.0}, {"date": "2026-06-23", "close": 0.15, "volume": 56819679.0}, {"date": "2026-06-24", "close": 0.155, "volume": 8381598.0}, {"date": "2026-06-25", "close": 0.14, "volume": 11009379.0}, {"date": "2026-06-26", "close": 0.15, "volume": 12103738.0}, {"date": "2026-06-29", "close": 0.145, "volume": 6193676.0}, {"date": "2026-06-30", "close": 0.15, "volume": 9168433.0}, {"date": "2026-07-01", "close": 0.16, "volume": 4633274.0}, {"date": "2026-07-02", "close": 0.155, "volume": 3718869.0}, {"date": "2026-07-03", "close": 0.155, "volume": 5924673.0}, {"date": "2026-07-06", "close": 0.15, "volume": 5672113.0}, {"date": "2026-07-07", "close": 0.155, "volume": 2920749.0}, {"date": "2026-07-08", "close": 0.145, "volume": 6651336.0}, {"date": "2026-07-09", "close": 0.145, "volume": 4275616.0}, {"date": "2026-07-10", "close": 0.145, "volume": 1262239.0}, {"date": "2026-07-13", "close": 0.14, "volume": 3869800.0}, {"date": "2026-07-14", "close": 0.135, "volume": 8223927.0}, {"date": "2026-07-15", "close": 0.135, "volume": 3014331.0}, {"date": "2026-07-16", "close": 0.135, "volume": 2840973.0}, {"date": "2026-07-17", "close": 0.12, "volume": 8109145.0}, {"date": "2026-07-20", "close": 0.12, "volume": 10068434.0}, {"date": "2026-07-21", "close": 0.115, "volume": 14744529.0}, {"date": "2026-07-22", "close": 0.115, "volume": 5702237.0}, {"date": "2026-07-23", "close": 0.12, "volume": 1302363.0}, {"date": "2026-07-24", "close": 0.115, "volume": 4334029.0}, {"date": "2026-07-27", "close": 0.115, "volume": 4693210.0}, {"date": "2026-07-28", "close": 0.11, "volume": 8860554.0}, {"date": "2026-07-29", "close": 0.12, "volume": 3900465.0}, {"date": "2026-07-30", "close": 0.11, "volume": 2504823.0}, {"date": "2026-07-31", "close": 0.115, "volume": 6934476.0}, {"date": "2026-08-03", "close": 0.11, "volume": 4819367.0}, {"date": "2026-08-04", "close": 0.115, "volume": 2954964.0}, {"date": "2026-08-05", "close": 0.12, "volume": 3236453.0}, {"date": "2026-08-06", "close": 0.12, "volume": 6824250.0}, {"date": "2026-08-07", "close": 0.12, "volume": 7364845.0}, {"date": "2026-08-10", "close": 0.12, "volume": 13778187.0}, {"date": "2026-08-11", "close": 0.12, "volume": 7459715.0}, {"date": "2026-08-12", "close": 0.12, "volume": 3262169.0}, {"date": "2026-08-13", "close": 0.11, "volume": 16293132.0}, {"date": "2026-08-14", "close": 0.105, "volume": 15604796.0}, {"date": "2026-08-17", "close": 0.115, "volume": 5610654.0}, {"date": "2026-08-18", "close": 0.11, "volume": 3081105.0}, {"date": "2026-08-19", "close": 0.11, "volume": 2442526.0}, {"date": "2026-08-20", "close": 0.11, "volume": 2675778.0}, {"date": "2026-08-21", "close": 0.11, "volume": 4958721.0}, {"date": "2026-08-24", "close": 0.115, "volume": 3207590.0}, {"date": "2026-08-25", "close": 0.11, "volume": 1154179.0}, {"date": "2026-08-26", "close": 0.11, "volume": 1441077.0}, {"date": "2026-08-27", "close": 0.11, "volume": 1597238.0}, {"date": "2026-08-28", "close": 0.11, "volume": 1622370.0}, {"date": "2026-08-31", "close": 0.11, "volume": 2034405.0}, {"date": "2026-09-01", "close": 0.11, "volume": 1939162.0}, {"date": "2026-09-02", "close": 0.11, "volume": 1006119.0}, {"date": "2026-09-03", "close": 0.105, "volume": 5711206.0}, {"date": "2026-09-04", "close": 0.11, "volume": 3959588.0}, {"date": "2026-09-07", "close": 0.11, "volume": 2548914.0}], "refreshing": true}