{"ticker": "IVR", "overview": {"name": "Investigator Silver Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IVR", "has_prices": true, "as_of": "2026-10-27", "last": 0.04, "prev_close": 0.04, "change": 0.0, "change_pct": 0.0, "session_volume": 3834759.0, "vwap_5": 0.04057954543077018, "vwap_20": 0.04579511754134963, "vwap_60": 0.05066760034861282, "vwap_250": 0.07750899448290786, "high_52w": 0.16, "low_52w": 0.039, "avg_volume_20": 4162779.75, "sessions": 400, "market_cap": {"value": 131142888.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03120595", "src": "ASX", "ticker": "IVR", "cik": "", "company": "Investigator Silver Limited", "company_raw": "Investigator Silver Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in IVR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120595", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "ASX3Y-03116576-1", "src": "ASX", "ticker": "IVR", "cik": "", "company": "Investigator Silver Limited", "company_raw": "Investigator Silver Limited", "who": "Lachlan Wallace", "who_key": "Lachlan Wallace", "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": "Lachlan Wallace files a notice on IVR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116576", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "ASX3Y-03116576-2", "src": "ASX", "ticker": "IVR", "cik": "", "company": "Investigator Silver Limited", "company_raw": "Investigator Silver Limited", "who": "Lachlan Wallace", "who_key": "Lachlan Wallace", "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": "Lachlan Wallace files a notice on IVR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116576", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Lachlan Wallace", "notice_type": "3Y", "direct_shares": 21381818.0, "indirect_shares": 14254546.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Rebecca Wallace", "pct": null, "notice_date": "2026-07-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116576-2A1686951", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-29", "source_url": "https://www.marketindex.com.au/asx/ivr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-01", "source_url": "https://www.marketindex.com.au/asx/ivr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-05", "source_url": "https://www.marketindex.com.au/asx/ivr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/ivr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/ivr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/ivr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/ivr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/ivr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/ivr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/ivr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/ivr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/ivr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/ivr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-08", "source_url": "https://www.marketindex.com.au/asx/ivr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-16", "source_url": "https://www.marketindex.com.au/asx/ivr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-23", "source_url": "https://www.marketindex.com.au/asx/ivr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-18", "source_url": "https://www.marketindex.com.au/asx/ivr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-10", "source_url": "https://www.marketindex.com.au/asx/ivr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-31", "source_url": "https://www.marketindex.com.au/asx/ivr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-20", "source_url": "https://www.marketindex.com.au/asx/ivr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-21", "source_url": "https://www.marketindex.com.au/asx/ivr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-31", "source_url": "https://www.marketindex.com.au/asx/ivr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-04", "source_url": "https://www.marketindex.com.au/asx/ivr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-04", "source_url": "https://www.marketindex.com.au/asx/ivr", "needs_ocr": 0}], "directors": [{"name": "Lachlan Wallace", "first_seen": "2026-07-31", "last_seen": "2026-07-31", "status": "current", "notices": 1}, {"name": "David Jones", "first_seen": "2013-04-05", "last_seen": "2013-04-05", "status": "past", "notices": 1}, {"name": "Correction", "first_seen": "2014-12-01", "last_seen": "2014-12-01", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2021-01-29", "last_seen": "2021-01-29", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155656-2A1707129"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146140-2A1703019"}, {"date": "2026-10-04", "form": "Issued Capital", "title": "Notification regarding unquoted securities - IVR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144261-2A1701723"}, {"date": "2026-09-22", "form": "Progress Report", "title": "30,000m Drilling Program Underway to Unlock Paris Growth", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138580-2A1698584"}, {"date": "2026-09-16", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136025-2A1697388"}], "performance": {"ticker": "IVR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-04-03", "close": 0.44382432, "volume": 15101081.0}, {"date": "2007-04-04", "close": 0.39759262, "volume": 4151021.0}, {"date": "2007-04-05", "close": 0.38372311, "volume": 2625066.0}, {"date": "2007-04-10", "close": 0.38834628, "volume": 2398098.0}, {"date": "2007-04-11", "close": 0.38834628, "volume": 868680.0}, {"date": "2007-04-12", "close": 0.35598409, "volume": 1756755.0}, {"date": "2007-04-13", "close": 0.35598409, "volume": 701605.0}, {"date": "2007-04-16", "close": 0.39296945, "volume": 1681364.0}, {"date": "2007-04-17", "close": 0.38834628, "volume": 1506665.0}, {"date": "2007-04-18", "close": 0.36060726, "volume": 962195.0}, {"date": "2007-04-19", "close": 0.35136092, "volume": 1430404.0}, {"date": "2007-04-20", "close": 0.34673775, "volume": 387288.0}, {"date": "2007-04-23", "close": 0.34673775, "volume": 770088.0}, {"date": "2007-04-24", "close": 0.34211458, "volume": 789457.0}, {"date": "2007-04-26", "close": 0.36523043, "volume": 785297.0}, {"date": "2007-04-27", "close": 0.35136092, "volume": 275785.0}, {"date": "2007-04-30", "close": 0.35136092, "volume": 1208640.0}, {"date": "2007-05-01", "close": 0.35598409, "volume": 145519.0}, {"date": "2007-05-02", "close": 0.35136092, "volume": 330629.0}, {"date": "2007-05-03", "close": 0.34211458, "volume": 514149.0}, {"date": "2007-05-04", "close": 0.34673775, "volume": 421033.0}, {"date": "2007-05-07", "close": 0.34673775, "volume": 581793.0}, {"date": "2007-05-08", "close": 0.34211458, "volume": 769825.0}, {"date": "2007-05-09", "close": 0.35136092, "volume": 3165285.0}, {"date": "2007-05-10", "close": 0.35136092, "volume": 634972.0}, {"date": "2007-05-11", "close": 0.35136092, "volume": 400354.0}, {"date": "2007-05-14", "close": 0.35136092, "volume": 334656.0}, {"date": "2007-05-15", "close": 0.35136092, "volume": 203869.0}, {"date": "2007-05-16", "close": 0.34211458, "volume": 591967.0}, {"date": "2007-05-17", "close": 0.35136092, "volume": 564621.0}, {"date": "2007-05-18", "close": 0.34211458, "volume": 257399.0}, {"date": "2007-05-21", "close": 0.33749141, "volume": 125145.0}, {"date": "2007-05-22", "close": 0.33749141, "volume": 165958.0}, {"date": "2007-05-23", "close": 0.33286824, "volume": 762094.0}, {"date": "2007-05-24", "close": 0.32824507, "volume": 123088.0}, {"date": "2007-05-25", "close": 0.30975239, "volume": 673549.0}, {"date": "2007-05-28", "close": 0.30512922, "volume": 388472.0}, {"date": "2007-05-29", "close": 0.28663654, "volume": 615962.0}, {"date": "2007-05-30", "close": 0.28663654, "volume": 296153.0}, {"date": "2007-05-31", "close": 0.28663654, "volume": 495778.0}, {"date": "2007-06-01", "close": 0.28201337, "volume": 256836.0}, {"date": "2007-06-04", "close": 0.27276703, "volume": 567139.0}, {"date": "2007-06-05", "close": 0.26814386, "volume": 342280.0}, {"date": "2007-06-06", "close": 0.30512922, "volume": 951381.0}, {"date": "2007-06-07", "close": 0.28663654, "volume": 283559.0}, {"date": "2007-06-08", "close": 0.29125971, "volume": 146572.0}, {"date": "2007-06-12", "close": 0.28201337, "volume": 123143.0}, {"date": "2007-06-13", "close": 0.28201337, "volume": 632157.0}, {"date": "2007-06-14", "close": 0.27276703, "volume": 88082.0}, {"date": "2007-06-15", "close": 0.2773902, "volume": 256696.0}, {"date": "2007-06-18", "close": 0.27276703, "volume": 256315.0}, {"date": "2007-06-19", "close": 0.26814386, "volume": 394398.0}, {"date": "2007-06-20", "close": 0.26352069, "volume": 391273.0}, {"date": "2007-06-21", "close": 0.26814386, "volume": 502115.0}, {"date": "2007-06-22", "close": 0.2773902, "volume": 432683.0}, {"date": "2007-06-25", "close": 0.26814386, "volume": 151146.0}, {"date": "2007-06-26", "close": 0.26352069, "volume": 391806.0}, {"date": "2007-06-27", "close": 0.24040484, "volume": 648148.0}, {"date": "2007-06-28", "close": 0.22653533, "volume": 717830.0}, {"date": "2007-06-29", "close": 0.23578167, "volume": 770386.0}, {"date": "2007-07-02", "close": 0.2311585, "volume": 168932.0}, {"date": "2007-07-03", "close": 0.2311585, "volume": 375800.0}, {"date": "2007-07-04", "close": 0.22653533, "volume": 170450.0}, {"date": "2007-07-05", "close": 0.23578167, "volume": 673780.0}, {"date": "2007-07-06", "close": 0.22191216, "volume": 231010.0}, {"date": "2007-07-09", "close": 0.19879631, "volume": 242438.0}, {"date": "2007-07-10", "close": 0.21266582, "volume": 232557.0}, {"date": "2007-07-11", "close": 0.20804265, "volume": 156494.0}, {"date": "2007-07-12", "close": 0.20341948, "volume": 189619.0}, {"date": "2007-07-13", "close": 0.20804265, "volume": 87286.0}, {"date": "2007-07-16", "close": 0.20804265, "volume": 128851.0}, {"date": "2007-07-17", "close": 0.22191216, "volume": 78113.0}, {"date": "2007-07-18", "close": 0.22653533, "volume": 76722.0}, {"date": "2007-07-19", "close": 0.22191216, "volume": 75904.0}, {"date": "2007-07-20", "close": 0.22191216, "volume": 157900.0}, {"date": "2007-07-23", "close": 0.23578167, "volume": 898090.0}, {"date": "2007-07-24", "close": 0.25889752, "volume": 960867.0}, {"date": "2007-07-25", "close": 0.25427435, "volume": 338145.0}, {"date": "2007-07-26", "close": 0.24040484, "volume": 235972.0}, {"date": "2007-07-27", "close": 0.2311585, "volume": 159285.0}, {"date": "2007-07-30", "close": 0.21728899, "volume": 585222.0}, {"date": "2007-07-31", "close": 0.20341948, "volume": 224954.0}, {"date": "2007-08-01", "close": 0.20341948, "volume": 172501.0}, {"date": "2007-08-02", "close": 0.20804265, "volume": 224954.0}, {"date": "2007-08-03", "close": 0.21266582, "volume": 200966.0}, {"date": "2007-08-06", "close": 0.19417314, "volume": 281192.0}, {"date": "2007-08-07", "close": 0.1849268, "volume": 129781.0}, {"date": "2007-08-08", "close": 0.20804265, "volume": 392860.0}, {"date": "2007-08-09", "close": 0.20341948, "volume": 30284.0}, {"date": "2007-08-10", "close": 0.18954997, "volume": 301890.0}, {"date": "2007-08-13", "close": 0.17568046, "volume": 234687.0}, {"date": "2007-08-14", "close": 0.16643412, "volume": 77220.0}, {"date": "2007-08-15", "close": 0.16181095, "volume": 78471.0}, {"date": "2007-08-16", "close": 0.14794144, "volume": 203351.0}, {"date": "2007-08-17", "close": 0.15256461, "volume": 232523.0}, {"date": "2007-08-20", "close": 0.17105729, "volume": 158772.0}, {"date": "2007-08-21", "close": 0.16181095, "volume": 231055.0}, {"date": "2007-08-22", "close": 0.16181095, "volume": 33990.0}, {"date": "2007-08-23", "close": 0.16643412, "volume": 151952.0}, {"date": "2007-08-24", "close": 0.17568046, "volume": 120546.0}, {"date": "2007-08-27", "close": 0.17105729, "volume": 135189.0}, {"date": "2007-08-28", "close": 0.16643412, "volume": 33373.0}, {"date": "2007-08-29", "close": 0.15718778, "volume": 52066.0}, {"date": "2007-08-30", "close": 0.15718778, "volume": 32445.0}, {"date": "2007-08-31", "close": 0.16181095, "volume": 26497.0}, {"date": "2007-09-03", "close": 0.16181095, "volume": 34857.0}, {"date": "2007-09-04", "close": 0.18030363, "volume": 141911.0}, {"date": "2007-09-06", "close": 0.16643412, "volume": 34608.0}, {"date": "2007-09-07", "close": 0.17568046, "volume": 43098.0}, {"date": "2007-09-10", "close": 0.17105729, "volume": 100580.0}, {"date": "2007-09-11", "close": 0.17568046, "volume": 159523.0}, {"date": "2007-09-12", "close": 0.17568046, "volume": 3785.0}, {"date": "2007-09-13", "close": 0.16181095, "volume": 10815.0}, {"date": "2007-09-14", "close": 0.17105729, "volume": 71357.0}, {"date": "2007-09-17", "close": 0.16643412, "volume": 92724.0}, {"date": "2007-09-19", "close": 0.19417314, "volume": 476342.0}, {"date": "2007-09-20", "close": 0.18954997, "volume": 104835.0}, {"date": "2007-09-21", "close": 0.1849268, "volume": 146079.0}, {"date": "2007-09-24", "close": 0.18030363, "volume": 154656.0}, {"date": "2007-09-25", "close": 0.18030363, "volume": 48668.0}, {"date": "2007-09-26", "close": 0.21728899, "volume": 429833.0}, {"date": "2007-09-27", "close": 0.20341948, "volume": 344562.0}, {"date": "2007-09-28", "close": 0.20804265, "volume": 392110.0}, {"date": "2007-10-01", "close": 0.22191216, "volume": 165309.0}, {"date": "2007-10-02", "close": 0.20341948, "volume": 362414.0}, {"date": "2007-10-03", "close": 0.19417314, "volume": 158441.0}, {"date": "2007-10-04", "close": 0.19417314, "volume": 12437.0}, {"date": "2007-10-05", "close": 0.1849268, "volume": 418598.0}, {"date": "2007-10-08", "close": 0.1849268, "volume": 262856.0}, {"date": "2007-10-09", "close": 0.17568046, "volume": 54075.0}, {"date": "2007-10-10", "close": 0.18030363, "volume": 8111.0}, {"date": "2007-10-11", "close": 0.18030363, "volume": 45613.0}, {"date": "2007-10-12", "close": 0.17568046, "volume": 74083.0}, {"date": "2007-10-15", "close": 0.18030363, "volume": 417464.0}, {"date": "2007-10-16", "close": 0.17568046, "volume": 205487.0}, {"date": "2007-10-17", "close": 0.17568046, "volume": 49480.0}, {"date": "2007-10-18", "close": 0.17568046, "volume": 64619.0}, {"date": "2007-10-19", "close": 0.17568046, "volume": 162767.0}, {"date": "2007-10-22", "close": 0.16643412, "volume": 175745.0}, {"date": "2007-10-23", "close": 0.17105729, "volume": 49749.0}, {"date": "2007-10-24", "close": 0.17105729, "volume": 15989.0}, {"date": "2007-10-25", "close": 0.17105729, "volume": 6489.0}, {"date": "2007-10-26", "close": 0.17568046, "volume": 239662.0}, {"date": "2007-10-29", "close": 0.17105729, "volume": 58401.0}, {"date": "2007-10-30", "close": 0.16643412, "volume": 14946.0}, {"date": "2007-10-31", "close": 0.17105729, "volume": 53967.0}, {"date": "2007-11-01", "close": 0.20341948, "volume": 873569.0}, {"date": "2007-11-02", "close": 0.22653533, "volume": 1251081.0}, {"date": "2007-11-05", "close": 0.24040484, "volume": 919531.0}, {"date": "2007-11-06", "close": 0.24965118, "volume": 402495.0}, {"date": "2007-11-07", "close": 0.2311585, "volume": 340760.0}, {"date": "2007-11-08", "close": 0.2311585, "volume": 404069.0}, {"date": "2007-11-09", "close": 0.20341948, "volume": 74937.0}, {"date": "2007-11-12", "close": 0.19417314, "volume": 54030.0}, {"date": "2007-11-13", "close": 0.20341948, "volume": 32445.0}, {"date": "2007-11-14", "close": 0.21266582, "volume": 114964.0}, {"date": "2007-11-15", "close": 0.20341948, "volume": 242213.0}, {"date": "2007-11-19", "close": 0.21728899, "volume": 50132.0}, {"date": "2007-11-20", "close": 0.21266582, "volume": 221060.0}, {"date": "2007-11-21", "close": 0.21266582, "volume": 74624.0}, {"date": "2007-11-22", "close": 0.22191216, "volume": 326862.0}, {"date": "2007-11-23", "close": 0.20341948, "volume": 255777.0}, {"date": "2007-11-26", "close": 0.20341948, "volume": 121769.0}, {"date": "2007-11-27", "close": 0.20341948, "volume": 177930.0}, {"date": "2007-11-28", "close": 0.20341948, "volume": 202242.0}, {"date": "2007-11-29", "close": 0.19879631, "volume": 38502.0}, {"date": "2007-11-30", "close": 0.20341948, "volume": 58401.0}, {"date": "2007-12-03", "close": 0.20341948, "volume": 16655.0}, {"date": "2007-12-04", "close": 0.19879631, "volume": 127510.0}, {"date": "2007-12-05", "close": 0.1849268, "volume": 99499.0}, {"date": "2007-12-06", "close": 0.18954997, "volume": 122535.0}, {"date": "2007-12-07", "close": 0.19879631, "volume": 151195.0}, {"date": "2007-12-10", "close": 0.18954997, "volume": 32445.0}, {"date": "2007-12-11", "close": 0.1849268, "volume": 103284.0}, {"date": "2007-12-12", "close": 0.1849268, "volume": 15141.0}, {"date": "2007-12-13", "close": 0.1849268, "volume": 81113.0}, {"date": "2007-12-14", "close": 0.1849268, "volume": 14036.0}, {"date": "2007-12-17", "close": 0.17568046, "volume": 81786.0}, {"date": "2007-12-18", "close": 0.16643412, "volume": 178773.0}, {"date": "2007-12-19", "close": 0.1849268, "volume": 37853.0}, {"date": "2007-12-21", "close": 0.16643412, "volume": 4218.0}, {"date": "2007-12-24", "close": 0.18030363, "volume": 10815.0}, {"date": "2007-12-27", "close": 0.16643412, "volume": 10815.0}, {"date": "2007-12-28", "close": 0.16643412, "volume": 131944.0}, {"date": "2007-12-31", "close": 0.1849268, "volume": 43260.0}, {"date": "2008-01-02", "close": 0.1849268, "volume": 143841.0}, {"date": "2008-01-03", "close": 0.17568046, "volume": 5029.0}, {"date": "2008-01-04", "close": 0.1849268, "volume": 79994.0}, {"date": "2008-01-07", "close": 0.1849268, "volume": 56238.0}, {"date": "2008-01-08", "close": 0.1849268, "volume": 103106.0}, {"date": "2008-01-09", "close": 0.17568046, "volume": 65107.0}, {"date": "2008-01-10", "close": 0.17568046, "volume": 48938.0}, {"date": "2008-01-11", "close": 0.1849268, "volume": 36771.0}, {"date": "2008-01-14", "close": 0.16643412, "volume": 25951.0}, {"date": "2008-01-15", "close": 0.16643412, "volume": 35365.0}, {"date": "2008-01-16", "close": 0.16181095, "volume": 60132.0}, {"date": "2008-01-18", "close": 0.16181095, "volume": 160717.0}, {"date": "2008-01-21", "close": 0.16643412, "volume": 100580.0}, {"date": "2008-01-22", "close": 0.14794144, "volume": 123174.0}, {"date": "2008-01-23", "close": 0.12944876, "volume": 117494.0}, {"date": "2008-01-24", "close": 0.14794144, "volume": 84617.0}, {"date": "2008-01-25", "close": 0.14794144, "volume": 130624.0}, {"date": "2008-01-29", "close": 0.14794144, "volume": 5408.0}, {"date": "2008-01-30", "close": 0.14794144, "volume": 100040.0}, {"date": "2008-01-31", "close": 0.14331827, "volume": 27038.0}, {"date": "2008-02-01", "close": 0.15256461, "volume": 81113.0}, {"date": "2008-02-04", "close": 0.14794144, "volume": 290007.0}, {"date": "2008-02-05", "close": 0.1386951, "volume": 53370.0}, {"date": "2008-02-06", "close": 0.1386951, "volume": 81113.0}, {"date": "2008-02-07", "close": 0.14794144, "volume": 21630.0}, {"date": "2008-02-08", "close": 0.14794144, "volume": 3247.0}, {"date": "2008-02-11", "close": 0.1386951, "volume": 21628.0}, {"date": "2008-02-12", "close": 0.14794144, "volume": 40018.0}, {"date": "2008-02-13", "close": 0.1386951, "volume": 12978.0}, {"date": "2008-02-14", "close": 0.14331827, "volume": 122211.0}, {"date": "2008-02-15", "close": 0.14331827, "volume": 34610.0}, {"date": "2008-02-18", "close": 0.14794144, "volume": 60515.0}, {"date": "2008-02-19", "close": 0.15256461, "volume": 194672.0}, {"date": "2008-02-20", "close": 0.14794144, "volume": 267182.0}, {"date": "2008-02-21", "close": 0.1386951, "volume": 46640.0}, {"date": "2008-02-25", "close": 0.14331827, "volume": 21630.0}, {"date": "2008-02-26", "close": 0.15256461, "volume": 139608.0}, {"date": "2008-02-27", "close": 0.15256461, "volume": 62122.0}, {"date": "2008-02-28", "close": 0.15256461, "volume": 9193.0}, {"date": "2008-02-29", "close": 0.15256461, "volume": 81620.0}, {"date": "2008-03-03", "close": 0.14794144, "volume": 219220.0}, {"date": "2008-03-04", "close": 0.14794144, "volume": 48668.0}, {"date": "2008-03-05", "close": 0.14794144, "volume": 39357.0}, {"date": "2008-03-07", "close": 0.1386951, "volume": 246584.0}, {"date": "2008-03-10", "close": 0.1386951, "volume": 67054.0}, {"date": "2008-03-11", "close": 0.13407193, "volume": 108151.0}, {"date": "2008-03-12", "close": 0.13407193, "volume": 20549.0}, {"date": "2008-03-13", "close": 0.1386951, "volume": 2163.0}, {"date": "2008-03-14", "close": 0.1386951, "volume": 46505.0}, {"date": "2008-03-17", "close": 0.1386951, "volume": 60565.0}, {"date": "2008-03-18", "close": 0.1386951, "volume": 29810.0}, {"date": "2008-03-19", "close": 0.1386951, "volume": 17372.0}, {"date": "2008-03-20", "close": 0.14794144, "volume": 34500.0}, {"date": "2008-03-26", "close": 0.14331827, "volume": 216302.0}, {"date": "2008-03-28", "close": 0.12020242, "volume": 7030.0}, {"date": "2008-03-31", "close": 0.13407193, "volume": 2163.0}, {"date": "2008-04-01", "close": 0.12020242, "volume": 14195.0}, {"date": "2008-04-02", "close": 0.12020242, "volume": 18386.0}, {"date": "2008-04-03", "close": 0.11557925, "volume": 24875.0}, {"date": "2008-04-07", "close": 0.12020242, "volume": 27038.0}, {"date": "2008-04-08", "close": 0.11557925, "volume": 64891.0}, {"date": "2008-04-10", "close": 0.11557925, "volume": 164429.0}, {"date": "2008-04-11", "close": 0.12020242, "volume": 58731.0}, {"date": "2008-04-14", "close": 0.11557925, "volume": 108151.0}, {"date": "2008-04-15", "close": 0.11557925, "volume": 64891.0}, {"date": "2008-04-16", "close": 0.12020242, "volume": 16223.0}, {"date": "2008-04-17", "close": 0.12020242, "volume": 30823.0}, {"date": "2008-04-18", "close": 0.12020242, "volume": 26930.0}, {"date": "2008-04-21", "close": 0.11557925, "volume": 199430.0}, {"date": "2008-04-22", "close": 0.11557925, "volume": 8652.0}, {"date": "2008-04-23", "close": 0.1386951, "volume": 229875.0}, {"date": "2008-04-24", "close": 0.12944876, "volume": 45423.0}, {"date": "2008-04-28", "close": 0.12020242, "volume": 122589.0}, {"date": "2008-04-29", "close": 0.12482559, "volume": 7931.0}, {"date": "2008-04-30", "close": 0.12020242, "volume": 17250.0}, {"date": "2008-05-02", "close": 0.11557925, "volume": 88376.0}, {"date": "2008-05-05", "close": 0.12020242, "volume": 97336.0}, {"date": "2008-05-06", "close": 0.12020242, "volume": 34608.0}, {"date": "2008-05-07", "close": 0.12020242, "volume": 59483.0}, {"date": "2008-05-08", "close": 0.12482559, "volume": 80861.0}, {"date": "2008-05-09", "close": 0.1386951, "volume": 105988.0}, {"date": "2008-05-12", "close": 0.12944876, "volume": 173041.0}, {"date": "2008-05-13", "close": 0.12482559, "volume": 232524.0}, {"date": "2008-05-14", "close": 0.12482559, "volume": 63809.0}, {"date": "2008-05-15", "close": 0.11557925, "volume": 182775.0}, {"date": "2008-05-16", "close": 0.12944876, "volume": 192509.0}, {"date": "2008-05-19", "close": 0.12944876, "volume": 187270.0}, {"date": "2008-05-20", "close": 0.12020242, "volume": 108151.0}, {"date": "2008-05-22", "close": 0.12482559, "volume": 21629.0}, {"date": "2008-05-23", "close": 0.12944876, "volume": 69218.0}, {"date": "2008-05-26", "close": 0.12020242, "volume": 256318.0}, {"date": "2008-05-27", "close": 0.13407193, "volume": 222950.0}, {"date": "2008-05-28", "close": 0.14794144, "volume": 300201.0}, {"date": "2008-05-29", "close": 0.14794144, "volume": 71317.0}, {"date": "2008-05-30", "close": 0.1386951, "volume": 169174.0}, {"date": "2008-06-02", "close": 0.13407193, "volume": 404605.0}, {"date": "2008-06-03", "close": 0.14331827, "volume": 96440.0}, {"date": "2008-06-04", "close": 0.12944876, "volume": 61105.0}, {"date": "2008-06-05", "close": 0.12482559, "volume": 138433.0}, {"date": "2008-06-06", "close": 0.12020242, "volume": 237932.0}, {"date": "2008-06-10", "close": 0.11557925, "volume": 56455.0}, {"date": "2008-06-11", "close": 0.12020242, "volume": 309312.0}, {"date": "2008-06-12", "close": 0.12020242, "volume": 54075.0}, {"date": "2008-06-13", "close": 0.11557925, "volume": 240095.0}, {"date": "2008-06-16", "close": 0.11557925, "volume": 57900.0}, {"date": "2008-06-17", "close": 0.10170974, "volume": 212767.0}, {"date": "2008-06-18", "close": 0.11095608, "volume": 49209.0}, {"date": "2008-06-19", "close": 0.10633291, "volume": 94091.0}, {"date": "2008-06-20", "close": 0.11095608, "volume": 32445.0}, {"date": "2008-06-23", "close": 0.0924634, "volume": 109773.0}, {"date": "2008-06-24", "close": 0.10170974, "volume": 115721.0}, {"date": "2008-06-25", "close": 0.10633291, "volume": 270377.0}, {"date": "2008-06-26", "close": 0.11557925, "volume": 231656.0}, {"date": "2008-06-27", "close": 0.12020242, "volume": 173582.0}, {"date": "2008-06-30", "close": 0.12020242, "volume": 479000.0}, {"date": "2008-07-01", "close": 0.12482559, "volume": 86521.0}, {"date": "2008-07-02", "close": 0.12482559, "volume": 107517.0}, {"date": "2008-07-03", "close": 0.12944876, "volume": 81747.0}, {"date": "2008-07-04", "close": 0.12020242, "volume": 190972.0}, {"date": "2008-07-07", "close": 0.11557925, "volume": 43260.0}, {"date": "2008-07-09", "close": 0.12020242, "volume": 166552.0}, {"date": "2008-07-11", "close": 0.11557925, "volume": 21630.0}, {"date": "2008-07-14", "close": 0.10633291, "volume": 60673.0}, {"date": "2008-07-15", "close": 0.12020242, "volume": 10815.0}, {"date": "2008-07-16", "close": 0.12482559, "volume": 155737.0}, {"date": "2008-07-17", "close": 0.12482559, "volume": 108151.0}, {"date": "2008-07-21", "close": 0.12020242, "volume": 127510.0}, {"date": "2008-07-22", "close": 0.11095608, "volume": 53859.0}, {"date": "2008-07-24", "close": 0.12482559, "volume": 10815.0}, {"date": "2008-07-25", "close": 0.12020242, "volume": 64891.0}, {"date": "2008-07-29", "close": 0.12020242, "volume": 127131.0}, {"date": "2008-07-30", "close": 0.11095608, "volume": 49912.0}, {"date": "2008-08-01", "close": 0.11557925, "volume": 4326.0}, {"date": "2008-08-04", "close": 0.11557925, "volume": 162983.0}, {"date": "2008-08-05", "close": 0.11095608, "volume": 44558.0}, {"date": "2008-08-06", "close": 0.11095608, "volume": 62738.0}, {"date": "2008-08-07", "close": 0.08321706, "volume": 99499.0}, {"date": "2008-08-08", "close": 0.10170974, "volume": 34608.0}, {"date": "2008-08-12", "close": 0.10170974, "volume": 8652.0}, {"date": "2008-08-14", "close": 0.0924634, "volume": 37853.0}, {"date": "2008-08-15", "close": 0.10170974, "volume": 10815.0}, {"date": "2008-08-20", "close": 0.0924634, "volume": 7657.0}, {"date": "2008-08-21", "close": 0.10170974, "volume": 14709.0}, {"date": "2008-08-27", "close": 0.0924634, "volume": 34608.0}, {"date": "2008-08-28", "close": 0.07859389, "volume": 108151.0}, {"date": "2008-09-01", "close": 0.080443158, "volume": 21089.0}, {"date": "2008-09-02", "close": 0.0924634, "volume": 87602.0}, {"date": "2008-09-03", "close": 0.081367792, "volume": 22712.0}, {"date": "2008-09-05", "close": 0.0924634, "volume": 130863.0}, {"date": "2008-09-08", "close": 0.0924634, "volume": 64891.0}, {"date": "2008-09-09", "close": 0.08784023, "volume": 8133.0}, {"date": "2008-09-10", "close": 0.08321706, "volume": 75706.0}, {"date": "2008-09-11", "close": 0.082292426, "volume": 10815.0}, {"date": "2008-09-12", "close": 0.082292426, "volume": 44320.0}, {"date": "2008-09-15", "close": 0.07397072, "volume": 27038.0}, {"date": "2008-09-18", "close": 0.07397072, "volume": 10815.0}, {"date": "2008-09-24", "close": 0.07397072, "volume": 42503.0}, {"date": "2008-09-25", "close": 0.07397072, "volume": 9950.0}, {"date": "2008-10-01", "close": 0.048080968, "volume": 4542.0}, {"date": "2008-10-02", "close": 0.05547804, "volume": 29741.0}, {"date": "2008-10-03", "close": 0.058251942, "volume": 15520.0}, {"date": "2008-10-07", "close": 0.06472438, "volume": 43260.0}, {"date": "2008-10-08", "close": 0.073046086, "volume": 67054.0}, {"date": "2008-10-09", "close": 0.05547804, "volume": 93109.0}, {"date": "2008-10-10", "close": 0.05085487, "volume": 147085.0}, {"date": "2008-10-13", "close": 0.037909994, "volume": 313638.0}, {"date": "2008-10-14", "close": 0.05085487, "volume": 74732.0}, {"date": "2008-10-15", "close": 0.0462317, "volume": 189264.0}, {"date": "2008-10-16", "close": 0.028663654, "volume": 382768.0}, {"date": "2008-10-22", "close": 0.044382432, "volume": 75706.0}, {"date": "2008-10-23", "close": 0.044382432, "volume": 70298.0}, {"date": "2008-10-24", "close": 0.04160853, "volume": 29201.0}, {"date": "2008-10-27", "close": 0.03236219, "volume": 108151.0}, {"date": "2008-10-28", "close": 0.03236219, "volume": 15552.0}, {"date": "2008-10-29", "close": 0.03698536, "volume": 25437.0}, {"date": "2008-10-31", "close": 0.03698536, "volume": 17823.0}, {"date": "2008-11-03", "close": 0.034211458, "volume": 108151.0}, {"date": "2008-11-05", "close": 0.05085487, "volume": 92685.0}, {"date": "2008-11-06", "close": 0.0462317, "volume": 43260.0}, {"date": "2008-11-07", "close": 0.03698536, "volume": 330617.0}, {"date": "2008-11-11", "close": 0.045307066, "volume": 68892.0}, {"date": "2008-11-14", "close": 0.04160853, "volume": 25956.0}, {"date": "2008-11-17", "close": 0.04160853, "volume": 16223.0}, {"date": "2008-11-18", "close": 0.038834628, "volume": 40016.0}, {"date": "2008-11-19", "close": 0.03698536, "volume": 72258.0}, {"date": "2008-11-20", "close": 0.03698536, "volume": 61105.0}, {"date": "2008-11-21", "close": 0.03698536, "volume": 26971.0}, {"date": "2008-11-24", "close": 0.034211458, "volume": 10882.0}, {"date": "2008-12-02", "close": 0.038834628, "volume": 37853.0}, {"date": "2008-12-03", "close": 0.04160853, "volume": 15949.0}, {"date": "2008-12-10", "close": 0.037909994, "volume": 12978.0}, {"date": "2008-12-11", "close": 0.038834628, "volume": 10815.0}, {"date": "2008-12-12", "close": 0.038834628, "volume": 12978.0}, {"date": "2008-12-17", "close": 0.039759262, "volume": 30823.0}, {"date": "2008-12-18", "close": 0.040683896, "volume": 3245.0}, {"date": "2008-12-19", "close": 0.043457798, "volume": 114640.0}, {"date": "2008-12-22", "close": 0.039759262, "volume": 97336.0}, {"date": "2008-12-23", "close": 0.04160853, "volume": 378528.0}, {"date": "2008-12-24", "close": 0.04160853, "volume": 9734.0}, {"date": "2008-12-31", "close": 0.04160853, "volume": 7949.0}, {"date": "2009-01-05", "close": 0.04160853, "volume": 2812.0}, {"date": "2009-01-06", "close": 0.0462317, "volume": 63809.0}, {"date": "2009-01-07", "close": 0.05085487, "volume": 54075.0}, {"date": "2009-01-09", "close": 0.051779504, "volume": 67594.0}, {"date": "2009-01-12", "close": 0.0462317, "volume": 105447.0}, {"date": "2009-01-14", "close": 0.0924634, "volume": 129889.0}, {"date": "2009-01-15", "close": 0.07397072, "volume": 10815.0}, {"date": "2009-01-19", "close": 0.06934755, "volume": 12978.0}, {"date": "2009-01-23", "close": 0.058251942, "volume": 108151.0}, {"date": "2009-01-27", "close": 0.051779504, "volume": 16223.0}, {"date": "2009-01-30", "close": 0.053628772, "volume": 10815.0}, {"date": "2009-02-03", "close": 0.053628772, "volume": 7571.0}, {"date": "2009-02-19", "close": 0.05085487, "volume": 35690.0}, {"date": "2009-02-23", "close": 0.049930236, "volume": 11897.0}, {"date": "2009-02-24", "close": 0.05085487, "volume": 19262.0}, {"date": "2009-02-26", "close": 0.0462317, "volume": 71239.0}, {"date": "2009-03-02", "close": 0.0462317, "volume": 34608.0}, {"date": "2009-03-09", "close": 0.04160853, "volume": 32445.0}, {"date": "2009-03-10", "close": 0.04160853, "volume": 6489.0}, {"date": "2009-03-17", "close": 0.0462317, "volume": 3245.0}, {"date": "2009-03-18", "close": 0.05085487, "volume": 12978.0}, {"date": "2009-03-19", "close": 0.05547804, "volume": 6489.0}, {"date": "2009-03-20", "close": 0.058251942, "volume": 10815.0}, {"date": "2009-03-24", "close": 0.05547804, "volume": 36771.0}, {"date": "2009-04-07", "close": 0.0462317, "volume": 10815.0}, {"date": "2009-04-09", "close": 0.05085487, "volume": 38304.0}, {"date": "2009-04-14", "close": 0.05085487, "volume": 76877.0}, {"date": "2009-04-20", "close": 0.051779504, "volume": 10815.0}, {"date": "2009-04-21", "close": 0.05547804, "volume": 124374.0}, {"date": "2009-04-22", "close": 0.062875112, "volume": 128650.0}, {"date": "2009-04-23", "close": 0.06010121, "volume": 18386.0}, {"date": "2009-04-30", "close": 0.06010121, "volume": 56238.0}, {"date": "2009-05-01", "close": 0.056402674, "volume": 31905.0}, {"date": "2009-05-04", "close": 0.056402674, "volume": 16223.0}, {"date": "2009-05-05", "close": 0.057327308, "volume": 46505.0}, {"date": "2009-05-07", "close": 0.05547804, "volume": 97336.0}, {"date": "2009-05-11", "close": 0.06934755, "volume": 224954.0}, {"date": "2009-05-12", "close": 0.079518524, "volume": 48668.0}, {"date": "2009-05-13", "close": 0.088764864, "volume": 34608.0}, {"date": "2009-05-14", "close": 0.08321706, "volume": 98417.0}, {"date": "2009-05-19", "close": 0.08321706, "volume": 83787.0}, {"date": "2009-05-20", "close": 0.08321706, "volume": 15712.0}, {"date": "2009-05-21", "close": 0.07397072, "volume": 105988.0}, {"date": "2009-05-22", "close": 0.07397072, "volume": 6489.0}, {"date": "2009-05-26", "close": 0.07397072, "volume": 47481.0}, {"date": "2009-05-27", "close": 0.057327308, "volume": 542972.0}, {"date": "2009-05-28", "close": 0.06472438, "volume": 71832.0}, {"date": "2009-05-29", "close": 0.06934755, "volume": 10815.0}, {"date": "2009-06-01", "close": 0.06934755, "volume": 86654.0}, {"date": "2009-06-02", "close": 0.06934755, "volume": 12978.0}, {"date": "2009-06-03", "close": 0.07397072, "volume": 220628.0}, {"date": "2009-06-04", "close": 0.08321706, "volume": 6037.0}, {"date": "2009-06-05", "close": 0.08321706, "volume": 21630.0}, {"date": "2009-06-09", "close": 0.085990962, "volume": 77845.0}, {"date": "2009-06-10", "close": 0.08321706, "volume": 63268.0}, {"date": "2009-06-11", "close": 0.086915596, "volume": 54735.0}, {"date": "2009-06-15", "close": 0.086915596, "volume": 10815.0}, {"date": "2009-06-16", "close": 0.074895354, "volume": 45964.0}, {"date": "2009-06-17", "close": 0.074895354, "volume": 23793.0}, {"date": "2009-06-18", "close": 0.074895354, "volume": 42011.0}, {"date": "2009-06-22", "close": 0.08321706, "volume": 102743.0}, {"date": "2009-06-23", "close": 0.07859389, "volume": 34608.0}, {"date": "2009-06-24", "close": 0.06472438, "volume": 387345.0}, {"date": "2009-06-25", "close": 0.06472438, "volume": 55698.0}, {"date": "2009-06-26", "close": 0.06472438, "volume": 45813.0}, {"date": "2009-06-29", "close": 0.057327308, "volume": 149515.0}, {"date": "2009-06-30", "close": 0.06934755, "volume": 116360.0}, {"date": "2009-07-01", "close": 0.07397072, "volume": 108205.0}, {"date": "2009-07-02", "close": 0.07859389, "volume": 21630.0}, {"date": "2009-07-03", "close": 0.07859389, "volume": 21630.0}, {"date": "2009-07-06", "close": 0.07859389, "volume": 7571.0}, {"date": "2009-07-07", "close": 0.066573648, "volume": 38697.0}, {"date": "2009-07-16", "close": 0.07859389, "volume": 1190.0}, {"date": "2009-07-20", "close": 0.07859389, "volume": 42179.0}, {"date": "2009-07-22", "close": 0.082292426, "volume": 468901.0}, {"date": "2009-07-23", "close": 0.084141694, "volume": 221709.0}, {"date": "2009-07-24", "close": 0.085066328, "volume": 51912.0}, {"date": "2009-07-27", "close": 0.084141694, "volume": 20549.0}, {"date": "2009-07-28", "close": 0.084141694, "volume": 374202.0}, {"date": "2009-07-29", "close": 0.084141694, "volume": 133026.0}, {"date": "2009-07-31", "close": 0.084141694, "volume": 20873.0}, {"date": "2009-08-03", "close": 0.085066328, "volume": 21630.0}, {"date": "2009-08-04", "close": 0.08321706, "volume": 62008.0}, {"date": "2009-08-05", "close": 0.081367792, "volume": 16223.0}, {"date": "2009-08-07", "close": 0.074895354, "volume": 40557.0}, {"date": "2009-08-10", "close": 0.074895354, "volume": 70298.0}, {"date": "2009-08-11", "close": 0.076744622, "volume": 142938.0}, {"date": "2009-08-12", "close": 0.08321706, "volume": 64891.0}, {"date": "2009-08-13", "close": 0.085066328, "volume": 27038.0}, {"date": "2009-08-14", "close": 0.084141694, "volume": 6489.0}, {"date": "2009-08-17", "close": 0.080443158, "volume": 33527.0}, {"date": "2009-08-18", "close": 0.076744622, "volume": 94091.0}, {"date": "2009-08-19", "close": 0.077669256, "volume": 69217.0}, {"date": "2009-08-20", "close": 0.085066328, "volume": 9734.0}, {"date": "2009-08-24", "close": 0.085066328, "volume": 226035.0}, {"date": "2009-08-25", "close": 0.085066328, "volume": 422366.0}, {"date": "2009-08-26", "close": 0.085066328, "volume": 5948.0}, {"date": "2009-08-28", "close": 0.084141694, "volume": 12978.0}, {"date": "2009-08-31", "close": 0.085066328, "volume": 92090.0}, {"date": "2009-09-01", "close": 0.084141694, "volume": 25956.0}, {"date": "2009-09-03", "close": 0.08321706, "volume": 1514.0}, {"date": "2009-09-07", "close": 0.084141694, "volume": 11897.0}, {"date": "2009-09-08", "close": 0.085066328, "volume": 59483.0}, {"date": "2009-09-09", "close": 0.0924634, "volume": 129781.0}, {"date": "2009-09-10", "close": 0.0924634, "volume": 211976.0}, {"date": "2009-09-11", "close": 0.12944876, "volume": 762027.0}, {"date": "2009-09-14", "close": 0.11557925, "volume": 171515.0}, {"date": "2009-09-15", "close": 0.12944876, "volume": 436287.0}, {"date": "2009-09-16", "close": 0.16181095, "volume": 674271.0}, {"date": "2009-09-17", "close": 0.1386951, "volume": 962006.0}, {"date": "2009-09-18", "close": 0.13407193, "volume": 94578.0}, {"date": "2009-09-21", "close": 0.12020242, "volume": 388262.0}, {"date": "2009-09-22", "close": 0.12944876, "volume": 133569.0}, {"date": "2009-09-23", "close": 0.1386951, "volume": 248160.0}, {"date": "2009-09-24", "close": 0.12944876, "volume": 137460.0}, {"date": "2009-09-25", "close": 0.12944876, "volume": 199969.0}, {"date": "2009-09-28", "close": 0.1386951, "volume": 39908.0}, {"date": "2009-09-29", "close": 0.14794144, "volume": 304349.0}, {"date": "2009-09-30", "close": 0.14794144, "volume": 176447.0}, {"date": "2009-10-01", "close": 0.14794144, "volume": 59483.0}, {"date": "2009-10-02", "close": 0.12944876, "volume": 145823.0}, {"date": "2009-10-05", "close": 0.11557925, "volume": 121129.0}, {"date": "2009-10-06", "close": 0.12944876, "volume": 125455.0}, {"date": "2009-10-07", "close": 0.12944876, "volume": 191787.0}, {"date": "2009-10-08", "close": 0.12020242, "volume": 87860.0}, {"date": "2009-10-09", "close": 0.12020242, "volume": 44797.0}, {"date": "2009-10-12", "close": 0.13407193, "volume": 909107.0}, {"date": "2009-10-13", "close": 0.13407193, "volume": 917081.0}, {"date": "2009-10-14", "close": 0.1386951, "volume": 140595.0}, {"date": "2009-10-15", "close": 0.1386951, "volume": 155598.0}, {"date": "2009-10-16", "close": 0.12020242, "volume": 493973.0}, {"date": "2009-10-19", "close": 0.12020242, "volume": 341996.0}, {"date": "2009-10-20", "close": 0.11557925, "volume": 281294.0}, {"date": "2009-10-21", "close": 0.12020242, "volume": 74624.0}, {"date": "2009-10-22", "close": 0.12482559, "volume": 11897.0}, {"date": "2009-10-23", "close": 0.11095608, "volume": 110314.0}, {"date": "2009-10-26", "close": 0.0924634, "volume": 145801.0}, {"date": "2009-10-27", "close": 0.081367792, "volume": 244957.0}, {"date": "2009-10-28", "close": 0.084141694, "volume": 312539.0}, {"date": "2009-10-29", "close": 0.07397072, "volume": 429514.0}, {"date": "2009-10-30", "close": 0.074895354, "volume": 460182.0}, {"date": "2009-11-02", "close": 0.084141694, "volume": 292519.0}, {"date": "2009-11-03", "close": 0.085066328, "volume": 146250.0}, {"date": "2009-11-04", "close": 0.086915596, "volume": 106659.0}, {"date": "2009-11-05", "close": 0.085066328, "volume": 53469.0}, {"date": "2009-11-06", "close": 0.085066328, "volume": 64891.0}, {"date": "2009-11-10", "close": 0.08784023, "volume": 3785.0}, {"date": "2009-11-12", "close": 0.091538766, "volume": 97336.0}, {"date": "2009-11-13", "close": 0.071196818, "volume": 3695706.0}, {"date": "2009-11-16", "close": 0.06934755, "volume": 3527294.0}, {"date": "2009-11-17", "close": 0.07397072, "volume": 766171.0}, {"date": "2009-11-18", "close": 0.073046086, "volume": 426672.0}, {"date": "2009-11-19", "close": 0.07397072, "volume": 133026.0}, {"date": "2009-11-20", "close": 0.07397072, "volume": 540856.0}, {"date": "2009-11-23", "close": 0.075819988, "volume": 301810.0}, {"date": "2009-11-24", "close": 0.073046086, "volume": 170037.0}, {"date": "2009-11-25", "close": 0.07397072, "volume": 328777.0}, {"date": "2009-11-26", "close": 0.073046086, "volume": 212831.0}, {"date": "2009-11-27", "close": 0.070272184, "volume": 663459.0}, {"date": "2009-11-30", "close": 0.06934755, "volume": 423258.0}, {"date": "2009-12-01", "close": 0.070272184, "volume": 302823.0}, {"date": "2009-12-02", "close": 0.073046086, "volume": 1035128.0}, {"date": "2009-12-03", "close": 0.075819988, "volume": 692247.0}, {"date": "2009-12-07", "close": 0.081367792, "volume": 1223597.0}, {"date": "2009-12-08", "close": 0.081367792, "volume": 209813.0}, {"date": "2009-12-09", "close": 0.081367792, "volume": 1314185.0}, {"date": "2009-12-10", "close": 0.077669256, "volume": 306626.0}, {"date": "2009-12-11", "close": 0.08321706, "volume": 488334.0}, {"date": "2009-12-14", "close": 0.07859389, "volume": 146004.0}, {"date": "2009-12-15", "close": 0.079518524, "volume": 89138.0}, {"date": "2009-12-16", "close": 0.081367792, "volume": 159997.0}, {"date": "2009-12-17", "close": 0.07397072, "volume": 399122.0}, {"date": "2009-12-18", "close": 0.077669256, "volume": 80429.0}, {"date": "2009-12-21", "close": 0.075819988, "volume": 47815.0}, {"date": "2009-12-22", "close": 0.073046086, "volume": 117050.0}, {"date": "2009-12-23", "close": 0.07859389, "volume": 225170.0}, {"date": "2009-12-24", "close": 0.07859389, "volume": 43189.0}, {"date": "2009-12-29", "close": 0.07859389, "volume": 128546.0}, {"date": "2009-12-30", "close": 0.085066328, "volume": 202251.0}, {"date": "2009-12-31", "close": 0.085066328, "volume": 207325.0}, {"date": "2010-01-04", "close": 0.07859389, "volume": 244637.0}, {"date": "2010-01-05", "close": 0.081367792, "volume": 184153.0}, {"date": "2010-01-06", "close": 0.082292426, "volume": 64891.0}, {"date": "2010-01-07", "close": 0.081367792, "volume": 24875.0}, {"date": "2010-01-08", "close": 0.081367792, "volume": 133882.0}, {"date": "2010-01-11", "close": 0.081367792, "volume": 214088.0}, {"date": "2010-01-12", "close": 0.081367792, "volume": 60565.0}, {"date": "2010-01-13", "close": 0.074895354, "volume": 548945.0}, {"date": "2010-01-14", "close": 0.074895354, "volume": 146004.0}, {"date": "2010-01-15", "close": 0.07859389, "volume": 306508.0}, {"date": "2010-01-18", "close": 0.075819988, "volume": 227736.0}, {"date": "2010-01-19", "close": 0.076744622, "volume": 207609.0}, {"date": "2010-01-20", "close": 0.076744622, "volume": 84972.0}, {"date": "2010-01-21", "close": 0.076744622, "volume": 21287.0}, {"date": "2010-01-22", "close": 0.073046086, "volume": 135302.0}, {"date": "2010-01-25", "close": 0.072121452, "volume": 514561.0}, {"date": "2010-01-27", "close": 0.072121452, "volume": 59666.0}, {"date": "2010-01-28", "close": 0.07859389, "volume": 56243.0}, {"date": "2010-01-29", "close": 0.07397072, "volume": 288499.0}, {"date": "2010-02-01", "close": 0.071196818, "volume": 108151.0}, {"date": "2010-02-02", "close": 0.070272184, "volume": 70352.0}, {"date": "2010-02-03", "close": 0.06934755, "volume": 177973.0}, {"date": "2010-02-04", "close": 0.067498282, "volume": 1179.0}, {"date": "2010-02-05", "close": 0.066573648, "volume": 48977.0}, {"date": "2010-02-10", "close": 0.06010121, "volume": 175536.0}, {"date": "2010-02-11", "close": 0.06010121, "volume": 5570.0}, {"date": "2010-02-12", "close": 0.07397072, "volume": 138576.0}, {"date": "2010-02-15", "close": 0.068422916, "volume": 32885.0}, {"date": "2010-02-16", "close": 0.07397072, "volume": 202080.0}, {"date": "2010-02-17", "close": 0.084141694, "volume": 6136403.0}, {"date": "2010-02-18", "close": 0.076744622, "volume": 1003374.0}, {"date": "2010-02-19", "close": 0.07859389, "volume": 532643.0}, {"date": "2010-02-22", "close": 0.081367792, "volume": 298496.0}, {"date": "2010-02-23", "close": 0.079518524, "volume": 89506.0}, {"date": "2010-02-24", "close": 0.084141694, "volume": 563703.0}, {"date": "2010-02-25", "close": 0.10170974, "volume": 914490.0}, {"date": "2010-02-26", "close": 0.10633291, "volume": 2937558.0}, {"date": "2010-03-01", "close": 0.11095608, "volume": 341508.0}, {"date": "2010-03-02", "close": 0.10170974, "volume": 524168.0}, {"date": "2010-03-03", "close": 0.09708657, "volume": 420051.0}, {"date": "2010-03-04", "close": 0.09708657, "volume": 200253.0}, {"date": "2010-03-05", "close": 0.10633291, "volume": 761798.0}, {"date": "2010-03-08", "close": 0.12482559, "volume": 805614.0}, {"date": "2010-03-09", "close": 0.12482559, "volume": 786408.0}, {"date": "2010-03-10", "close": 0.12482559, "volume": 1087195.0}, {"date": "2010-03-11", "close": 0.12944876, "volume": 1502146.0}, {"date": "2010-03-12", "close": 0.12944876, "volume": 275748.0}, {"date": "2010-03-15", "close": 0.12482559, "volume": 424153.0}, {"date": "2010-03-16", "close": 0.11095608, "volume": 237328.0}, {"date": "2010-03-17", "close": 0.12482559, "volume": 692457.0}, {"date": "2010-03-18", "close": 0.12482559, "volume": 259568.0}, {"date": "2010-03-19", "close": 0.12944876, "volume": 277982.0}, {"date": "2010-03-22", "close": 0.12020242, "volume": 568905.0}, {"date": "2010-03-23", "close": 0.12944876, "volume": 192639.0}, {"date": "2010-03-24", "close": 0.1386951, "volume": 370019.0}, {"date": "2010-03-25", "close": 0.12482559, "volume": 345820.0}, {"date": "2010-03-26", "close": 0.12482559, "volume": 254189.0}, {"date": "2010-03-29", "close": 0.12944876, "volume": 532137.0}, {"date": "2010-03-30", "close": 0.12944876, "volume": 253181.0}, {"date": "2010-03-31", "close": 0.12944876, "volume": 331107.0}, {"date": "2010-04-01", "close": 0.16181095, "volume": 1794810.0}, {"date": "2010-04-06", "close": 0.19417314, "volume": 815500.0}, {"date": "2010-04-07", "close": 0.19417314, "volume": 1048374.0}, {"date": "2010-04-08", "close": 0.19417314, "volume": 304013.0}, {"date": "2010-04-09", "close": 0.19417314, "volume": 655473.0}, {"date": "2010-04-12", "close": 0.22653533, "volume": 1157818.0}, {"date": "2010-04-13", "close": 0.18954997, "volume": 491726.0}, {"date": "2010-04-14", "close": 0.1849268, "volume": 233103.0}, {"date": "2010-04-15", "close": 0.20804265, "volume": 447017.0}, {"date": "2010-04-16", "close": 0.22191216, "volume": 373612.0}, {"date": "2010-04-19", "close": 0.21266582, "volume": 263641.0}, {"date": "2010-04-20", "close": 0.23578167, "volume": 1371177.0}, {"date": "2010-04-21", "close": 0.22653533, "volume": 332985.0}, {"date": "2010-04-22", "close": 0.20804265, "volume": 71930.0}, {"date": "2010-04-23", "close": 0.21728899, "volume": 135899.0}, {"date": "2010-04-27", "close": 0.17568046, "volume": 1536757.0}, {"date": "2010-04-28", "close": 0.15718778, "volume": 1099018.0}, {"date": "2010-04-29", "close": 0.14794144, "volume": 1025208.0}, {"date": "2010-04-30", "close": 0.16643412, "volume": 677241.0}, {"date": "2010-05-03", "close": 0.16181095, "volume": 73543.0}, {"date": "2010-05-04", "close": 0.15718778, "volume": 270412.0}, {"date": "2010-05-05", "close": 0.14794144, "volume": 348253.0}, {"date": "2010-05-06", "close": 0.14794144, "volume": 173920.0}, {"date": "2010-05-07", "close": 0.13407193, "volume": 428386.0}, {"date": "2010-05-10", "close": 0.12944876, "volume": 633373.0}, {"date": "2010-05-11", "close": 0.12944876, "volume": 408089.0}, {"date": "2010-05-12", "close": 0.12944876, "volume": 91928.0}, {"date": "2010-05-13", "close": 0.13407193, "volume": 16439.0}, {"date": "2010-05-14", "close": 0.13407193, "volume": 11602.0}, {"date": "2010-05-17", "close": 0.12020242, "volume": 32543.0}, {"date": "2010-05-18", "close": 0.12482559, "volume": 326183.0}, {"date": "2010-05-19", "close": 0.10170974, "volume": 782626.0}, {"date": "2010-05-20", "close": 0.0924634, "volume": 285410.0}, {"date": "2010-05-21", "close": 0.09708657, "volume": 298224.0}, {"date": "2010-05-24", "close": 0.091538766, "volume": 798292.0}, {"date": "2010-05-25", "close": 0.08784023, "volume": 167600.0}, {"date": "2010-05-26", "close": 0.07859389, "volume": 871505.0}, {"date": "2010-05-27", "close": 0.075819988, "volume": 316075.0}, {"date": "2010-05-28", "close": 0.08784023, "volume": 602092.0}, {"date": "2010-05-31", "close": 0.075819988, "volume": 1211911.0}, {"date": "2010-06-03", "close": 0.080443158, "volume": 227441.0}, {"date": "2010-06-04", "close": 0.07859389, "volume": 142536.0}, {"date": "2010-06-07", "close": 0.07397072, "volume": 326283.0}, {"date": "2010-06-08", "close": 0.081367792, "volume": 119074.0}, {"date": "2010-06-09", "close": 0.090584875, "volume": 16518.0}, {"date": "2010-06-11", "close": 0.07818905, "volume": 52437.0}, {"date": "2010-06-15", "close": 0.079142575, "volume": 104874.0}, {"date": "2010-06-16", "close": 0.0839102, "volume": 167798.0}, {"date": "2010-06-17", "close": 0.07818905, "volume": 133505.0}, {"date": "2010-06-18", "close": 0.076282, "volume": 261642.0}, {"date": "2010-06-21", "close": 0.076282, "volume": 411106.0}, {"date": "2010-06-22", "close": 0.0724679, "volume": 209748.0}, {"date": "2010-06-23", "close": 0.071514375, "volume": 335463.0}, {"date": "2010-06-24", "close": 0.0724679, "volume": 52676.0}, {"date": "2010-06-25", "close": 0.0724679, "volume": 137183.0}, {"date": "2010-06-28", "close": 0.073421425, "volume": 182328.0}, {"date": "2010-06-29", "close": 0.07437495, "volume": 83899.0}, {"date": "2010-06-30", "close": 0.073421425, "volume": 285483.0}, {"date": "2010-07-01", "close": 0.073421425, "volume": 356572.0}, {"date": "2010-07-02", "close": 0.07437495, "volume": 86415.0}, {"date": "2010-07-05", "close": 0.0839102, "volume": 418490.0}, {"date": "2010-07-06", "close": 0.0839102, "volume": 1006.0}, {"date": "2010-07-08", "close": 0.075328475, "volume": 140078.0}, {"date": "2010-07-09", "close": 0.075328475, "volume": 90906.0}, {"date": "2010-07-13", "close": 0.073421425, "volume": 52437.0}, {"date": "2010-07-16", "close": 0.076282, "volume": 19611.0}, {"date": "2010-07-19", "close": 0.07818905, "volume": 7341.0}, {"date": "2010-07-20", "close": 0.07437495, "volume": 426292.0}, {"date": "2010-07-21", "close": 0.076282, "volume": 63470.0}, {"date": "2010-07-22", "close": 0.076282, "volume": 20293.0}, {"date": "2010-07-23", "close": 0.07437495, "volume": 393278.0}, {"date": "2010-07-27", "close": 0.0724679, "volume": 341735.0}, {"date": "2010-07-28", "close": 0.076282, "volume": 244485.0}, {"date": "2010-07-29", "close": 0.07818905, "volume": 345641.0}, {"date": "2010-07-30", "close": 0.076282, "volume": 10487.0}, {"date": "2010-08-02", "close": 0.081049625, "volume": 372202.0}, {"date": "2010-08-03", "close": 0.0800961, "volume": 156996.0}, {"date": "2010-08-04", "close": 0.082956675, "volume": 309378.0}, {"date": "2010-08-05", "close": 0.082956675, "volume": 199727.0}, {"date": "2010-08-09", "close": 0.082956675, "volume": 225318.0}, {"date": "2010-08-10", "close": 0.081049625, "volume": 32358.0}, {"date": "2010-08-11", "close": 0.076282, "volume": 86420.0}, {"date": "2010-08-12", "close": 0.07437495, "volume": 43523.0}, {"date": "2010-08-13", "close": 0.075328475, "volume": 15731.0}, {"date": "2010-08-16", "close": 0.077235525, "volume": 6637.0}, {"date": "2010-08-17", "close": 0.075328475, "volume": 475938.0}, {"date": "2010-08-18", "close": 0.075328475, "volume": 49920.0}, {"date": "2010-08-19", "close": 0.075328475, "volume": 66805.0}, {"date": "2010-08-20", "close": 0.075328475, "volume": 141576.0}, {"date": "2010-08-23", "close": 0.076282, "volume": 81277.0}, {"date": "2010-08-24", "close": 0.077235525, "volume": 155917.0}, {"date": "2010-08-25", "close": 0.077235525, "volume": 115361.0}, {"date": "2010-08-27", "close": 0.077235525, "volume": 272219.0}, {"date": "2010-08-30", "close": 0.077235525, "volume": 58729.0}, {"date": "2010-08-31", "close": 0.077235525, "volume": 21672.0}, {"date": "2010-09-01", "close": 0.075328475, "volume": 262185.0}, {"date": "2010-09-02", "close": 0.076282, "volume": 293647.0}, {"date": "2010-09-03", "close": 0.075328475, "volume": 52437.0}, {"date": "2010-09-06", "close": 0.084863725, "volume": 806743.0}, {"date": "2010-09-07", "close": 0.0877243, "volume": 662311.0}, {"date": "2010-09-08", "close": 0.090584875, "volume": 208465.0}, {"date": "2010-09-09", "close": 0.100120125, "volume": 762981.0}, {"date": "2010-09-10", "close": 0.114423, "volume": 1167902.0}, {"date": "2010-09-13", "close": 0.10488775, "volume": 542114.0}, {"date": "2010-09-14", "close": 0.0953525, "volume": 534176.0}, {"date": "2010-09-15", "close": 0.0915384, "volume": 195559.0}, {"date": "2010-09-17", "close": 0.0953525, "volume": 135969.0}, {"date": "2010-09-20", "close": 0.0953525, "volume": 101293.0}, {"date": "2010-09-21", "close": 0.0953525, "volume": 76212.0}, {"date": "2010-09-22", "close": 0.0953525, "volume": 61561.0}, {"date": "2010-09-23", "close": 0.0953525, "volume": 114932.0}, {"date": "2010-09-24", "close": 0.0953525, "volume": 165386.0}, {"date": "2010-09-27", "close": 0.100120125, "volume": 124462.0}, {"date": "2010-09-28", "close": 0.100120125, "volume": 60729.0}, {"date": "2010-09-29", "close": 0.0953525, "volume": 104874.0}, {"date": "2010-09-30", "close": 0.0953525, "volume": 209748.0}, {"date": "2010-10-01", "close": 0.094398975, "volume": 367059.0}, {"date": "2010-10-04", "close": 0.090584875, "volume": 54534.0}, {"date": "2010-10-05", "close": 0.094398975, "volume": 103121.0}, {"date": "2010-10-06", "close": 0.0953525, "volume": 38429.0}, {"date": "2010-10-07", "close": 0.0953525, "volume": 39417.0}, {"date": "2010-10-08", "close": 0.100120125, "volume": 28001.0}, {"date": "2010-10-11", "close": 0.094398975, "volume": 169896.0}, {"date": "2010-10-12", "close": 0.09344545, "volume": 104874.0}, {"date": "2010-10-13", "close": 0.082956675, "volume": 429983.0}, {"date": "2010-10-14", "close": 0.08963135, "volume": 52437.0}, {"date": "2010-10-15", "close": 0.0953525, "volume": 246435.0}, {"date": "2010-10-18", "close": 0.090584875, "volume": 298943.0}, {"date": "2010-10-19", "close": 0.0877243, "volume": 526140.0}, {"date": "2010-10-20", "close": 0.0877243, "volume": 41201.0}, {"date": "2010-10-21", "close": 0.0877243, "volume": 130673.0}, {"date": "2010-10-22", "close": 0.0953525, "volume": 223382.0}, {"date": "2010-10-25", "close": 0.0953525, "volume": 112215.0}, {"date": "2010-10-27", "close": 0.090584875, "volume": 365009.0}, {"date": "2010-10-28", "close": 0.090584875, "volume": 393918.0}, {"date": "2010-10-29", "close": 0.0953525, "volume": 316881.0}, {"date": "2010-11-01", "close": 0.094398975, "volume": 13910.0}, {"date": "2010-11-02", "close": 0.090584875, "volume": 33560.0}, {"date": "2010-11-03", "close": 0.09344545, "volume": 115361.0}, {"date": "2010-11-04", "close": 0.08581725, "volume": 65127.0}, {"date": "2010-11-05", "close": 0.090584875, "volume": 20450.0}, {"date": "2010-11-08", "close": 0.0953525, "volume": 265282.0}, {"date": "2010-11-09", "close": 0.0953525, "volume": 174809.0}, {"date": "2010-11-10", "close": 0.090584875, "volume": 283789.0}, {"date": "2010-11-11", "close": 0.08581725, "volume": 176638.0}, {"date": "2010-11-12", "close": 0.088677825, "volume": 93981.0}, {"date": "2010-11-16", "close": 0.08200315, "volume": 495861.0}, {"date": "2010-11-17", "close": 0.08200315, "volume": 184054.0}, {"date": "2010-11-18", "close": 0.081049625, "volume": 20651.0}, {"date": "2010-11-19", "close": 0.08581725, "volume": 137385.0}, {"date": "2010-11-22", "close": 0.07818905, "volume": 76558.0}, {"date": "2010-11-23", "close": 0.079142575, "volume": 52437.0}, {"date": "2010-11-24", "close": 0.081049625, "volume": 3775.0}, {"date": "2010-11-25", "close": 0.088677825, "volume": 80560.0}, {"date": "2010-11-26", "close": 0.0915384, "volume": 103263.0}, {"date": "2010-11-29", "close": 0.0915384, "volume": 71853.0}, {"date": "2010-12-01", "close": 0.08963135, "volume": 25842.0}, {"date": "2010-12-02", "close": 0.08963135, "volume": 235967.0}, {"date": "2010-12-03", "close": 0.0877243, "volume": 367059.0}, {"date": "2010-12-06", "close": 0.0877243, "volume": 672611.0}, {"date": "2010-12-07", "close": 0.081049625, "volume": 260312.0}, {"date": "2010-12-08", "close": 0.08581725, "volume": 157311.0}, {"date": "2010-12-09", "close": 0.090584875, "volume": 104874.0}, {"date": "2010-12-10", "close": 0.090584875, "volume": 52437.0}, {"date": "2010-12-13", "close": 0.08581725, "volume": 52437.0}, {"date": "2010-12-14", "close": 0.084863725, "volume": 596048.0}, {"date": "2010-12-15", "close": 0.08200315, "volume": 66532.0}, {"date": "2010-12-16", "close": 0.0839102, "volume": 20975.0}, {"date": "2010-12-17", "close": 0.084863725, "volume": 4869.0}, {"date": "2010-12-20", "close": 0.084863725, "volume": 132516.0}, {"date": "2010-12-21", "close": 0.084863725, "volume": 11206.0}, {"date": "2010-12-22", "close": 0.08581725, "volume": 136261.0}, {"date": "2010-12-23", "close": 0.088677825, "volume": 152067.0}, {"date": "2010-12-24", "close": 0.090584875, "volume": 367059.0}, {"date": "2010-12-30", "close": 0.090584875, "volume": 106508.0}, {"date": "2010-12-31", "close": 0.08963135, "volume": 26016.0}, {"date": "2011-01-05", "close": 0.086770775, "volume": 125849.0}, {"date": "2011-01-06", "close": 0.086770775, "volume": 62924.0}, {"date": "2011-01-07", "close": 0.086770775, "volume": 16151.0}, {"date": "2011-01-10", "close": 0.092491925, "volume": 1243908.0}, {"date": "2011-01-11", "close": 0.090584875, "volume": 87644.0}, {"date": "2011-01-12", "close": 0.094398975, "volume": 121281.0}, {"date": "2011-01-13", "close": 0.0915384, "volume": 87045.0}, {"date": "2011-01-14", "close": 0.090584875, "volume": 34458.0}, {"date": "2011-01-17", "close": 0.090584875, "volume": 188399.0}, {"date": "2011-01-18", "close": 0.094398975, "volume": 360230.0}, {"date": "2011-01-19", "close": 0.100120125, "volume": 276789.0}, {"date": "2011-01-20", "close": 0.092491925, "volume": 277285.0}, {"date": "2011-01-21", "close": 0.0915384, "volume": 25614.0}, {"date": "2011-01-24", "close": 0.090584875, "volume": 40117.0}, {"date": "2011-01-27", "close": 0.09344545, "volume": 204504.0}, {"date": "2011-01-28", "close": 0.09344545, "volume": 10697.0}, {"date": "2011-01-31", "close": 0.0877243, "volume": 207375.0}, {"date": "2011-02-01", "close": 0.086770775, "volume": 186585.0}, {"date": "2011-02-02", "close": 0.0953525, "volume": 25330.0}, {"date": "2011-02-03", "close": 0.094398975, "volume": 122073.0}, {"date": "2011-02-04", "close": 0.094398975, "volume": 55053.0}, {"date": "2011-02-07", "close": 0.09344545, "volume": 74886.0}, {"date": "2011-02-08", "close": 0.0953525, "volume": 178810.0}, {"date": "2011-02-09", "close": 0.09344545, "volume": 119661.0}, {"date": "2011-02-10", "close": 0.090584875, "volume": 174893.0}, {"date": "2011-02-11", "close": 0.088677825, "volume": 56774.0}, {"date": "2011-02-14", "close": 0.088677825, "volume": 170279.0}, {"date": "2011-02-16", "close": 0.08581725, "volume": 526268.0}, {"date": "2011-02-17", "close": 0.082956675, "volume": 298468.0}, {"date": "2011-02-18", "close": 0.090584875, "volume": 14158.0}, {"date": "2011-02-21", "close": 0.10488775, "volume": 1347851.0}, {"date": "2011-02-22", "close": 0.109655375, "volume": 1383583.0}, {"date": "2011-02-23", "close": 0.09344545, "volume": 664584.0}, {"date": "2011-02-24", "close": 0.0953525, "volume": 47193.0}, {"date": "2011-02-25", "close": 0.0915384, "volume": 53426.0}, {"date": "2011-02-28", "close": 0.09344545, "volume": 703689.0}, {"date": "2011-03-01", "close": 0.09344545, "volume": 425851.0}, {"date": "2011-03-02", "close": 0.094398975, "volume": 58676.0}, {"date": "2011-03-03", "close": 0.0915384, "volume": 96261.0}, {"date": "2011-03-04", "close": 0.100120125, "volume": 377546.0}, {"date": "2011-03-07", "close": 0.0953525, "volume": 276343.0}, {"date": "2011-03-08", "close": 0.0915384, "volume": 136336.0}, {"date": "2011-03-09", "close": 0.100120125, "volume": 294674.0}, {"date": "2011-03-10", "close": 0.08963135, "volume": 129.0}, {"date": "2011-03-11", "close": 0.0915384, "volume": 115266.0}, {"date": "2011-03-14", "close": 0.086770775, "volume": 305548.0}, {"date": "2011-03-15", "close": 0.086770775, "volume": 262185.0}, {"date": "2011-03-16", "close": 0.086770775, "volume": 68101.0}, {"date": "2011-03-18", "close": 0.088677825, "volume": 310585.0}, {"date": "2011-03-21", "close": 0.088677825, "volume": 77448.0}, {"date": "2011-03-22", "close": 0.082956675, "volume": 126688.0}, {"date": "2011-03-23", "close": 0.081049625, "volume": 89038.0}, {"date": "2011-03-24", "close": 0.081049625, "volume": 92499.0}, {"date": "2011-03-25", "close": 0.082956675, "volume": 366010.0}, {"date": "2011-04-01", "close": 0.081049625, "volume": 138269.0}, {"date": "2011-04-05", "close": 0.07818905, "volume": 146824.0}, {"date": "2011-04-06", "close": 0.077235525, "volume": 62924.0}, {"date": "2011-04-08", "close": 0.07437495, "volume": 283160.0}, {"date": "2011-04-11", "close": 0.076282, "volume": 157910.0}, {"date": "2011-04-13", "close": 0.076282, "volume": 17304.0}, {"date": "2011-04-14", "close": 0.0839102, "volume": 349486.0}, {"date": "2011-04-15", "close": 0.076282, "volume": 277167.0}, {"date": "2011-04-18", "close": 0.07437495, "volume": 227610.0}, {"date": "2011-04-19", "close": 0.071514375, "volume": 209748.0}, {"date": "2011-04-21", "close": 0.076282, "volume": 327207.0}, {"date": "2011-04-27", "close": 0.0724679, "volume": 8877.0}, {"date": "2011-04-29", "close": 0.071514375, "volume": 267135.0}, {"date": "2011-05-09", "close": 0.071514375, "volume": 62924.0}, {"date": "2011-05-10", "close": 0.06293265, "volume": 84408.0}, {"date": "2011-05-11", "close": 0.0610256, "volume": 355418.0}, {"date": "2011-05-12", "close": 0.058165025, "volume": 349662.0}, {"date": "2011-05-13", "close": 0.05530445, "volume": 106080.0}, {"date": "2011-05-16", "close": 0.0572115, "volume": 32507.0}, {"date": "2011-05-17", "close": 0.06293265, "volume": 151487.0}, {"date": "2011-05-19", "close": 0.061979125, "volume": 36706.0}, {"date": "2011-05-20", "close": 0.061979125, "volume": 7187.0}, {"date": "2011-05-23", "close": 0.058165025, "volume": 97509.0}, {"date": "2011-05-25", "close": 0.05530445, "volume": 207651.0}, {"date": "2011-05-30", "close": 0.05530445, "volume": 207651.0}, {"date": "2011-05-31", "close": 0.0572115, "volume": 10487.0}, {"date": "2011-06-01", "close": 0.0572115, "volume": 41500.0}, {"date": "2011-06-02", "close": 0.05911855, "volume": 36706.0}, {"date": "2011-06-03", "close": 0.052443875, "volume": 530775.0}, {"date": "2011-06-06", "close": 0.048629775, "volume": 14349.0}, {"date": "2011-06-07", "close": 0.052443875, "volume": 513883.0}, {"date": "2011-06-08", "close": 0.052443875, "volume": 75509.0}, {"date": "2011-06-09", "close": 0.050536825, "volume": 12585.0}, {"date": "2011-06-10", "close": 0.052443875, "volume": 78656.0}, {"date": "2011-06-14", "close": 0.050536825, "volume": 546679.0}, {"date": "2011-06-15", "close": 0.05149035, "volume": 9439.0}, {"date": "2011-06-16", "close": 0.05149035, "volume": 189088.0}, {"date": "2011-06-17", "close": 0.050536825, "volume": 301639.0}, {"date": "2011-06-20", "close": 0.048629775, "volume": 158884.0}, {"date": "2011-06-21", "close": 0.0495833, "volume": 31882.0}, {"date": "2011-06-22", "close": 0.0495833, "volume": 816892.0}, {"date": "2011-06-23", "close": 0.050536825, "volume": 133340.0}, {"date": "2011-06-24", "close": 0.048629775, "volume": 993681.0}, {"date": "2011-06-27", "close": 0.04767625, "volume": 283067.0}, {"date": "2011-06-28", "close": 0.048629775, "volume": 1132702.0}, {"date": "2011-06-29", "close": 0.048629775, "volume": 78656.0}, {"date": "2011-06-30", "close": 0.04767625, "volume": 601109.0}, {"date": "2011-07-04", "close": 0.052443875, "volume": 36706.0}, {"date": "2011-07-05", "close": 0.052443875, "volume": 301632.0}, {"date": "2011-07-06", "close": 0.05149035, "volume": 183530.0}, {"date": "2011-07-07", "close": 0.0495833, "volume": 523607.0}, {"date": "2011-07-08", "close": 0.048629775, "volume": 119121.0}, {"date": "2011-07-11", "close": 0.048629775, "volume": 51688.0}, {"date": "2011-07-12", "close": 0.04767625, "volume": 119733.0}, {"date": "2011-07-13", "close": 0.048629775, "volume": 44047.0}, {"date": "2011-07-14", "close": 0.048629775, "volume": 322114.0}, {"date": "2011-07-15", "close": 0.04767625, "volume": 244118.0}, {"date": "2011-07-18", "close": 0.050536825, "volume": 1185110.0}, {"date": "2011-07-19", "close": 0.0495833, "volume": 10487.0}, {"date": "2011-07-20", "close": 0.050536825, "volume": 229171.0}, {"date": "2011-07-21", "close": 0.0572115, "volume": 1744682.0}, {"date": "2011-07-22", "close": 0.058165025, "volume": 482046.0}, {"date": "2011-07-25", "close": 0.060072075, "volume": 335597.0}, {"date": "2011-07-26", "close": 0.076282, "volume": 1565254.0}, {"date": "2011-07-27", "close": 0.06674675, "volume": 558979.0}, {"date": "2011-07-28", "close": 0.063886175, "volume": 425789.0}, {"date": "2011-07-29", "close": 0.063886175, "volume": 205553.0}, {"date": "2011-08-01", "close": 0.07056085, "volume": 300859.0}, {"date": "2011-08-02", "close": 0.073421425, "volume": 243308.0}, {"date": "2011-08-03", "close": 0.076282, "volume": 1047324.0}, {"date": "2011-08-04", "close": 0.073421425, "volume": 371321.0}, {"date": "2011-08-05", "close": 0.061979125, "volume": 188352.0}, {"date": "2011-08-08", "close": 0.056257975, "volume": 263799.0}, {"date": "2011-08-09", "close": 0.05530445, "volume": 83852.0}, {"date": "2011-08-10", "close": 0.05530445, "volume": 220235.0}, {"date": "2011-08-11", "close": 0.0572115, "volume": 52437.0}, {"date": "2011-08-15", "close": 0.061979125, "volume": 209748.0}, {"date": "2011-08-16", "close": 0.061979125, "volume": 104874.0}, {"date": "2011-08-17", "close": 0.061979125, "volume": 34818.0}, {"date": "2011-08-18", "close": 0.06674675, "volume": 1353015.0}, {"date": "2011-08-19", "close": 0.071514375, "volume": 620288.0}, {"date": "2011-08-22", "close": 0.071514375, "volume": 454655.0}, {"date": "2011-08-23", "close": 0.0800961, "volume": 1797035.0}, {"date": "2011-08-24", "close": 0.08581725, "volume": 650743.0}, {"date": "2011-08-25", "close": 0.082956675, "volume": 162555.0}, {"date": "2011-08-26", "close": 0.081049625, "volume": 19735.0}, {"date": "2011-08-29", "close": 0.084863725, "volume": 16971.0}, {"date": "2011-08-30", "close": 0.0800961, "volume": 231202.0}, {"date": "2011-08-31", "close": 0.079142575, "volume": 69217.0}, {"date": "2011-09-01", "close": 0.0839102, "volume": 151019.0}, {"date": "2011-09-02", "close": 0.1716345, "volume": 33287665.0}, {"date": "2011-09-05", "close": 0.16209925, "volume": 6400665.0}, {"date": "2011-09-06", "close": 0.152564, "volume": 2350645.0}, {"date": "2011-09-07", "close": 0.185937375, "volume": 10046083.0}, {"date": "2011-09-08", "close": 0.157331625, "volume": 4746775.0}, {"date": "2011-09-09", "close": 0.16209925, "volume": 2168818.0}, {"date": "2011-09-12", "close": 0.147796375, "volume": 1483577.0}, {"date": "2011-09-13", "close": 0.147796375, "volume": 1012009.0}, {"date": "2011-09-14", "close": 0.12395825, "volume": 1078484.0}, {"date": "2011-09-15", "close": 0.119190625, "volume": 1395655.0}, {"date": "2011-09-16", "close": 0.128725875, "volume": 335577.0}, {"date": "2011-09-19", "close": 0.128725875, "volume": 326478.0}, {"date": "2011-09-22", "close": 0.114423, "volume": 1121490.0}, {"date": "2011-09-23", "close": 0.109655375, "volume": 548315.0}, {"date": "2011-09-26", "close": 0.101438925, "volume": 212657.0}, {"date": "2011-09-27", "close": 0.1159302, "volume": 51755.0}, {"date": "2011-09-28", "close": 0.101438925, "volume": 169930.0}, {"date": "2011-09-30", "close": 0.101438925, "volume": 3105.0}, {"date": "2011-10-03", "close": 0.101438925, "volume": 18114.0}, {"date": "2011-10-04", "close": 0.101438925, "volume": 194537.0}, {"date": "2011-10-07", "close": 0.101438925, "volume": 315707.0}, {"date": "2011-10-10", "close": 0.10626935, "volume": 56413.0}, {"date": "2011-10-11", "close": 0.1159302, "volume": 56931.0}, {"date": "2011-10-12", "close": 0.10626935, "volume": 101440.0}, {"date": "2011-10-13", "close": 0.111099775, "volume": 205986.0}, {"date": "2011-10-14", "close": 0.10626935, "volume": 198555.0}, {"date": "2011-10-17", "close": 0.120760625, "volume": 2591040.0}, {"date": "2011-10-18", "close": 0.1159302, "volume": 373444.0}, {"date": "2011-10-19", "close": 0.1159302, "volume": 604760.0}, {"date": "2011-10-20", "close": 0.1159302, "volume": 299899.0}, {"date": "2011-10-21", "close": 0.1159302, "volume": 165159.0}, {"date": "2011-10-24", "close": 0.111099775, "volume": 223953.0}, {"date": "2011-10-25", "close": 0.111099775, "volume": 383898.0}, {"date": "2011-10-26", "close": 0.12559105, "volume": 919829.0}, {"date": "2011-10-27", "close": 0.14491275, "volume": 1088400.0}, {"date": "2011-10-28", "close": 0.1352519, "volume": 522728.0}, {"date": "2011-10-31", "close": 0.130421475, "volume": 641807.0}, {"date": "2011-11-01", "close": 0.130421475, "volume": 752536.0}, {"date": "2011-11-02", "close": 0.12559105, "volume": 975692.0}, {"date": "2011-11-03", "close": 0.12559105, "volume": 457710.0}, {"date": "2011-11-04", "close": 0.12559105, "volume": 716293.0}, {"date": "2011-11-07", "close": 0.12559105, "volume": 681664.0}, {"date": "2011-11-08", "close": 0.130421475, "volume": 198875.0}, {"date": "2011-11-09", "close": 0.140082325, "volume": 785752.0}, {"date": "2011-11-10", "close": 0.140082325, "volume": 599877.0}, {"date": "2011-11-11", "close": 0.140082325, "volume": 133996.0}, {"date": "2011-11-14", "close": 0.140082325, "volume": 246873.0}, {"date": "2011-11-15", "close": 0.140082325, "volume": 625987.0}, {"date": "2011-11-16", "close": 0.159404025, "volume": 10791873.0}, {"date": "2011-11-17", "close": 0.159404025, "volume": 505309.0}, {"date": "2011-11-18", "close": 0.149743175, "volume": 357629.0}, {"date": "2011-11-21", "close": 0.149743175, "volume": 362758.0}, {"date": "2011-11-22", "close": 0.14491275, "volume": 417324.0}, {"date": "2011-11-23", "close": 0.149743175, "volume": 560586.0}, {"date": "2011-11-24", "close": 0.14491275, "volume": 899709.0}, {"date": "2011-11-25", "close": 0.14491275, "volume": 285689.0}, {"date": "2011-11-28", "close": 0.140082325, "volume": 356224.0}, {"date": "2011-11-29", "close": 0.14491275, "volume": 899175.0}, {"date": "2011-11-30", "close": 0.169064875, "volume": 12451458.0}, {"date": "2011-12-01", "close": 0.1738953, "volume": 4261236.0}, {"date": "2011-12-02", "close": 0.178725725, "volume": 1315331.0}, {"date": "2011-12-05", "close": 0.178725725, "volume": 1345384.0}, {"date": "2011-12-06", "close": 0.1738953, "volume": 2420383.0}, {"date": "2011-12-07", "close": 0.198047425, "volume": 2815033.0}, {"date": "2011-12-08", "close": 0.193217, "volume": 952688.0}, {"date": "2011-12-09", "close": 0.1738953, "volume": 1303469.0}, {"date": "2011-12-12", "close": 0.18355615, "volume": 1754959.0}, {"date": "2011-12-13", "close": 0.18355615, "volume": 432422.0}, {"date": "2011-12-14", "close": 0.18355615, "volume": 670805.0}, {"date": "2011-12-15", "close": 0.1738953, "volume": 1224294.0}, {"date": "2011-12-16", "close": 0.18355615, "volume": 916713.0}, {"date": "2011-12-19", "close": 0.18355615, "volume": 720417.0}, {"date": "2011-12-20", "close": 0.178725725, "volume": 428275.0}, {"date": "2011-12-21", "close": 0.188386575, "volume": 927111.0}, {"date": "2011-12-22", "close": 0.188386575, "volume": 2537156.0}, {"date": "2011-12-23", "close": 0.188386575, "volume": 629063.0}, {"date": "2011-12-28", "close": 0.188386575, "volume": 504517.0}, {"date": "2011-12-29", "close": 0.188386575, "volume": 383317.0}, {"date": "2011-12-30", "close": 0.18355615, "volume": 339485.0}, {"date": "2012-01-03", "close": 0.18355615, "volume": 539048.0}, {"date": "2012-01-04", "close": 0.18355615, "volume": 258679.0}, {"date": "2012-01-05", "close": 0.178725725, "volume": 186319.0}, {"date": "2012-01-06", "close": 0.178725725, "volume": 104450.0}, {"date": "2012-01-09", "close": 0.18355615, "volume": 433404.0}, {"date": "2012-01-10", "close": 0.18355615, "volume": 425946.0}, {"date": "2012-01-11", "close": 0.18355615, "volume": 240738.0}, {"date": "2012-01-12", "close": 0.18355615, "volume": 17374.0}, {"date": "2012-01-13", "close": 0.207708275, "volume": 4525486.0}, {"date": "2012-01-16", "close": 0.20287785, "volume": 2011371.0}, {"date": "2012-01-17", "close": 0.2125387, "volume": 1402835.0}, {"date": "2012-01-18", "close": 0.198047425, "volume": 652821.0}, {"date": "2012-01-19", "close": 0.198047425, "volume": 777212.0}, {"date": "2012-01-20", "close": 0.188386575, "volume": 1631562.0}, {"date": "2012-01-23", "close": 0.193217, "volume": 644260.0}, {"date": "2012-01-24", "close": 0.20287785, "volume": 864405.0}, {"date": "2012-01-25", "close": 0.188386575, "volume": 1466595.0}, {"date": "2012-01-27", "close": 0.193217, "volume": 1881595.0}, {"date": "2012-01-30", "close": 0.193217, "volume": 1856388.0}, {"date": "2012-01-31", "close": 0.18355615, "volume": 1547100.0}, {"date": "2012-02-01", "close": 0.178725725, "volume": 357892.0}, {"date": "2012-02-02", "close": 0.178725725, "volume": 628761.0}, {"date": "2012-02-03", "close": 0.178725725, "volume": 594604.0}, {"date": "2012-02-06", "close": 0.18355615, "volume": 266086.0}, {"date": "2012-02-07", "close": 0.20287785, "volume": 3539804.0}, {"date": "2012-02-08", "close": 0.26084295, "volume": 7498454.0}, {"date": "2012-02-09", "close": 0.2511821, "volume": 2870179.0}, {"date": "2012-02-10", "close": 0.3477906, "volume": 16005702.0}, {"date": "2012-02-13", "close": 0.333299325, "volume": 11957908.0}, {"date": "2012-02-14", "close": 0.33812975, "volume": 5292241.0}, {"date": "2012-02-15", "close": 0.33812975, "volume": 2594981.0}, {"date": "2012-02-16", "close": 0.323638475, "volume": 1384620.0}, {"date": "2012-02-17", "close": 0.31880805, "volume": 1446175.0}, {"date": "2012-02-20", "close": 0.28016465, "volume": 14269679.0}, {"date": "2012-02-21", "close": 0.2898255, "volume": 3173385.0}, {"date": "2012-02-22", "close": 0.284995075, "volume": 2646825.0}, {"date": "2012-02-23", "close": 0.28016465, "volume": 1154787.0}, {"date": "2012-02-24", "close": 0.313977625, "volume": 5164718.0}, {"date": "2012-02-27", "close": 0.313977625, "volume": 5153912.0}, {"date": "2012-02-28", "close": 0.313977625, "volume": 1301362.0}, {"date": "2012-02-29", "close": 0.3671123, "volume": 4589870.0}, {"date": "2012-03-01", "close": 0.3477906, "volume": 11912015.0}, {"date": "2012-03-02", "close": 0.352621025, "volume": 1764849.0}, {"date": "2012-03-05", "close": 0.35745145, "volume": 3595793.0}, {"date": "2012-03-06", "close": 0.3284689, "volume": 2724392.0}, {"date": "2012-03-07", "close": 0.31880805, "volume": 3867093.0}, {"date": "2012-03-08", "close": 0.3284689, "volume": 1528457.0}, {"date": "2012-03-09", "close": 0.323638475, "volume": 1115193.0}, {"date": "2012-03-12", "close": 0.323638475, "volume": 910509.0}, {"date": "2012-03-13", "close": 0.31880805, "volume": 543383.0}, {"date": "2012-03-14", "close": 0.3284689, "volume": 2512950.0}, {"date": "2012-03-15", "close": 0.31880805, "volume": 758816.0}, {"date": "2012-03-16", "close": 0.304316775, "volume": 7108164.0}, {"date": "2012-03-19", "close": 0.31880805, "volume": 2088167.0}, {"date": "2012-03-20", "close": 0.352621025, "volume": 15526426.0}, {"date": "2012-03-21", "close": 0.3477906, "volume": 3999298.0}, {"date": "2012-03-22", "close": 0.3284689, "volume": 1702546.0}, {"date": "2012-03-23", "close": 0.31880805, "volume": 1157118.0}, {"date": "2012-03-26", "close": 0.333299325, "volume": 940102.0}, {"date": "2012-03-27", "close": 0.342960175, "volume": 849945.0}, {"date": "2012-03-28", "close": 0.333299325, "volume": 865452.0}, {"date": "2012-03-29", "close": 0.342960175, "volume": 1995659.0}, {"date": "2012-03-30", "close": 0.342960175, "volume": 871714.0}, {"date": "2012-04-02", "close": 0.342960175, "volume": 1197845.0}, {"date": "2012-04-03", "close": 0.342960175, "volume": 1143294.0}, {"date": "2012-04-04", "close": 0.3284689, "volume": 850273.0}, {"date": "2012-04-05", "close": 0.3284689, "volume": 1220696.0}, {"date": "2012-04-10", "close": 0.313977625, "volume": 554788.0}, {"date": "2012-04-11", "close": 0.294655925, "volume": 1041591.0}, {"date": "2012-04-12", "close": 0.304316775, "volume": 210534.0}, {"date": "2012-04-13", "close": 0.3091472, "volume": 516963.0}, {"date": "2012-04-16", "close": 0.304316775, "volume": 288995.0}, {"date": "2012-04-17", "close": 0.2898255, "volume": 1540746.0}, {"date": "2012-04-18", "close": 0.29948635, "volume": 833360.0}, {"date": "2012-04-19", "close": 0.323638475, "volume": 3572873.0}, {"date": "2012-04-20", "close": 0.29948635, "volume": 2081598.0}, {"date": "2012-04-23", "close": 0.294655925, "volume": 269429.0}, {"date": "2012-04-24", "close": 0.284995075, "volume": 697184.0}, {"date": "2012-04-26", "close": 0.246351675, "volume": 1699036.0}, {"date": "2012-04-27", "close": 0.236690825, "volume": 2309327.0}, {"date": "2012-04-30", "close": 0.256012525, "volume": 2000703.0}, {"date": "2012-05-01", "close": 0.26084295, "volume": 267719.0}, {"date": "2012-05-02", "close": 0.26084295, "volume": 575602.0}, {"date": "2012-05-03", "close": 0.2511821, "volume": 733017.0}, {"date": "2012-05-04", "close": 0.246351675, "volume": 753947.0}, {"date": "2012-05-07", "close": 0.2318604, "volume": 808032.0}, {"date": "2012-05-08", "close": 0.236690825, "volume": 691843.0}, {"date": "2012-05-09", "close": 0.227029975, "volume": 552284.0}, {"date": "2012-05-10", "close": 0.227029975, "volume": 335924.0}, {"date": "2012-05-11", "close": 0.24152125, "volume": 1045032.0}, {"date": "2012-05-14", "close": 0.227029975, "volume": 271674.0}, {"date": "2012-05-15", "close": 0.207708275, "volume": 1032717.0}, {"date": "2012-05-16", "close": 0.18355615, "volume": 1761261.0}, {"date": "2012-05-17", "close": 0.20287785, "volume": 817728.0}, {"date": "2012-05-18", "close": 0.2125387, "volume": 1383078.0}, {"date": "2012-05-21", "close": 0.20287785, "volume": 417225.0}, {"date": "2012-05-22", "close": 0.207708275, "volume": 1239621.0}, {"date": "2012-05-23", "close": 0.217369125, "volume": 1131234.0}, {"date": "2012-05-28", "close": 0.20287785, "volume": 1920068.0}, {"date": "2012-05-29", "close": 0.193217, "volume": 473068.0}, {"date": "2012-05-30", "close": 0.1911195, "volume": 1517071.0}, {"date": "2012-05-31", "close": 0.1911195, "volume": 1911597.0}, {"date": "2012-06-01", "close": 0.1813185, "volume": 1039526.0}, {"date": "2012-06-04", "close": 0.1813185, "volume": 965072.0}, {"date": "2012-06-05", "close": 0.1813185, "volume": 675802.0}, {"date": "2012-06-06", "close": 0.1911195, "volume": 458689.0}, {"date": "2012-06-07", "close": 0.1813185, "volume": 840373.0}, {"date": "2012-06-08", "close": 0.1911195, "volume": 1913149.0}, {"date": "2012-06-12", "close": 0.2009205, "volume": 1478979.0}, {"date": "2012-06-13", "close": 0.19602, "volume": 464929.0}, {"date": "2012-06-14", "close": 0.1911195, "volume": 960205.0}, {"date": "2012-06-15", "close": 0.186219, "volume": 432087.0}, {"date": "2012-06-18", "close": 0.1911195, "volume": 629858.0}, {"date": "2012-06-19", "close": 0.186219, "volume": 463120.0}, {"date": "2012-06-20", "close": 0.1911195, "volume": 130001.0}, {"date": "2012-06-21", "close": 0.1911195, "volume": 763528.0}, {"date": "2012-06-22", "close": 0.1813185, "volume": 769941.0}, {"date": "2012-06-25", "close": 0.176418, "volume": 635837.0}, {"date": "2012-06-26", "close": 0.176418, "volume": 554418.0}, {"date": "2012-06-27", "close": 0.1911195, "volume": 713494.0}, {"date": "2012-06-28", "close": 0.1911195, "volume": 1415788.0}, {"date": "2012-06-29", "close": 0.186219, "volume": 1182524.0}, {"date": "2012-07-02", "close": 0.1911195, "volume": 1393550.0}, {"date": "2012-07-03", "close": 0.2107215, "volume": 1210926.0}, {"date": "2012-07-04", "close": 0.2303235, "volume": 1856430.0}, {"date": "2012-07-05", "close": 0.225423, "volume": 1297417.0}, {"date": "2012-07-06", "close": 0.2107215, "volume": 1189613.0}, {"date": "2012-07-09", "close": 0.1911195, "volume": 1796669.0}, {"date": "2012-07-10", "close": 0.186219, "volume": 2546399.0}, {"date": "2012-07-11", "close": 0.186219, "volume": 1235284.0}, {"date": "2012-07-12", "close": 0.176418, "volume": 761407.0}, {"date": "2012-07-13", "close": 0.1813185, "volume": 1467982.0}, {"date": "2012-07-16", "close": 0.1813185, "volume": 1315250.0}, {"date": "2012-07-17", "close": 0.186219, "volume": 785455.0}, {"date": "2012-07-18", "close": 0.176418, "volume": 1164647.0}, {"date": "2012-07-19", "close": 0.176418, "volume": 1249274.0}, {"date": "2012-07-20", "close": 0.186219, "volume": 467504.0}, {"date": "2012-07-23", "close": 0.176418, "volume": 846819.0}, {"date": "2012-07-24", "close": 0.176418, "volume": 347346.0}, {"date": "2012-07-25", "close": 0.176418, "volume": 156091.0}, {"date": "2012-07-26", "close": 0.176418, "volume": 398429.0}, {"date": "2012-07-27", "close": 0.1813185, "volume": 984713.0}, {"date": "2012-07-30", "close": 0.186219, "volume": 1259914.0}, {"date": "2012-07-31", "close": 0.186219, "volume": 757319.0}, {"date": "2012-08-01", "close": 0.1813185, "volume": 512165.0}, {"date": "2012-08-02", "close": 0.1813185, "volume": 230741.0}, {"date": "2012-08-03", "close": 0.1813185, "volume": 91032.0}, {"date": "2012-08-06", "close": 0.186219, "volume": 486672.0}, {"date": "2012-08-07", "close": 0.1813185, "volume": 384975.0}, {"date": "2012-08-08", "close": 0.176418, "volume": 499149.0}, {"date": "2012-08-09", "close": 0.156816, "volume": 3041379.0}, {"date": "2012-08-10", "close": 0.147015, "volume": 1475727.0}, {"date": "2012-08-13", "close": 0.1519155, "volume": 467294.0}, {"date": "2012-08-14", "close": 0.1519155, "volume": 210373.0}, {"date": "2012-08-15", "close": 0.1519155, "volume": 134612.0}, {"date": "2012-08-16", "close": 0.1519155, "volume": 91744.0}, {"date": "2012-08-17", "close": 0.1617165, "volume": 465787.0}, {"date": "2012-08-20", "close": 0.166617, "volume": 613457.0}, {"date": "2012-08-21", "close": 0.1617165, "volume": 261905.0}, {"date": "2012-08-22", "close": 0.1617165, "volume": 326040.0}, {"date": "2012-08-23", "close": 0.176418, "volume": 1379198.0}, {"date": "2012-08-24", "close": 0.1813185, "volume": 997834.0}, {"date": "2012-08-27", "close": 0.176418, "volume": 1132632.0}, {"date": "2012-08-28", "close": 0.166617, "volume": 814470.0}, {"date": "2012-08-29", "close": 0.1715175, "volume": 356437.0}, {"date": "2012-08-30", "close": 0.166617, "volume": 687122.0}, {"date": "2012-08-31", "close": 0.156816, "volume": 971207.0}, {"date": "2012-09-03", "close": 0.166617, "volume": 739727.0}, {"date": "2012-09-04", "close": 0.1813185, "volume": 1610572.0}, {"date": "2012-09-05", "close": 0.1715175, "volume": 596716.0}, {"date": "2012-09-06", "close": 0.176418, "volume": 626504.0}, {"date": "2012-09-07", "close": 0.176418, "volume": 302010.0}, {"date": "2012-09-10", "close": 0.1813185, "volume": 3900557.0}, {"date": "2012-09-11", "close": 0.1911195, "volume": 1543155.0}, {"date": "2012-09-12", "close": 0.19602, "volume": 3164130.0}, {"date": "2012-09-13", "close": 0.2009205, "volume": 2764029.0}, {"date": "2012-09-14", "close": 0.2009205, "volume": 4283244.0}, {"date": "2012-09-17", "close": 0.176418, "volume": 4394738.0}, {"date": "2012-09-18", "close": 0.166617, "volume": 1971885.0}, {"date": "2012-09-19", "close": 0.1715175, "volume": 920540.0}, {"date": "2012-09-20", "close": 0.166617, "volume": 552283.0}, {"date": "2012-09-21", "close": 0.166617, "volume": 1214509.0}, {"date": "2012-09-24", "close": 0.1617165, "volume": 1122829.0}, {"date": "2012-09-25", "close": 0.166617, "volume": 1007593.0}, {"date": "2012-09-26", "close": 0.166617, "volume": 778190.0}, {"date": "2012-09-27", "close": 0.166617, "volume": 384345.0}, {"date": "2012-09-28", "close": 0.176418, "volume": 1625730.0}, {"date": "2012-10-01", "close": 0.1813185, "volume": 232124.0}, {"date": "2012-10-02", "close": 0.176418, "volume": 535912.0}, {"date": "2012-10-03", "close": 0.1813185, "volume": 696047.0}, {"date": "2012-10-04", "close": 0.176418, "volume": 183655.0}, {"date": "2012-10-05", "close": 0.1813185, "volume": 1100645.0}, {"date": "2012-10-08", "close": 0.1813185, "volume": 692684.0}, {"date": "2012-10-09", "close": 0.176418, "volume": 553322.0}, {"date": "2012-10-10", "close": 0.176418, "volume": 436140.0}, {"date": "2012-10-11", "close": 0.176418, "volume": 707382.0}, {"date": "2012-10-12", "close": 0.1813185, "volume": 244225.0}, {"date": "2012-10-15", "close": 0.1813185, "volume": 566649.0}, {"date": "2012-10-16", "close": 0.1715175, "volume": 990168.0}, {"date": "2012-10-17", "close": 0.1715175, "volume": 113877.0}, {"date": "2012-10-18", "close": 0.176418, "volume": 385839.0}, {"date": "2012-10-19", "close": 0.176418, "volume": 1576617.0}, {"date": "2012-10-22", "close": 0.176418, "volume": 3549647.0}, {"date": "2012-10-23", "close": 0.176418, "volume": 931955.0}, {"date": "2012-10-24", "close": 0.1715175, "volume": 1456976.0}, {"date": "2012-10-25", "close": 0.1715175, "volume": 769319.0}, {"date": "2012-10-26", "close": 0.166617, "volume": 287533.0}, {"date": "2012-10-29", "close": 0.166617, "volume": 146471.0}, {"date": "2012-10-30", "close": 0.1617165, "volume": 1073784.0}, {"date": "2012-10-31", "close": 0.1617165, "volume": 350155.0}, {"date": "2012-11-01", "close": 0.1617165, "volume": 199032.0}, {"date": "2012-11-02", "close": 0.1617165, "volume": 365135.0}, {"date": "2012-11-05", "close": 0.156816, "volume": 161596.0}, {"date": "2012-11-06", "close": 0.1519155, "volume": 608023.0}, {"date": "2012-11-07", "close": 0.1519155, "volume": 583513.0}, {"date": "2012-11-08", "close": 0.1519155, "volume": 419432.0}, {"date": "2012-11-09", "close": 0.166617, "volume": 2839442.0}, {"date": "2012-11-12", "close": 0.156816, "volume": 1398603.0}, {"date": "2012-11-13", "close": 0.156816, "volume": 234276.0}, {"date": "2012-11-14", "close": 0.1617165, "volume": 594055.0}, {"date": "2012-11-15", "close": 0.156816, "volume": 136211.0}, {"date": "2012-11-16", "close": 0.156816, "volume": 758158.0}, {"date": "2012-11-19", "close": 0.156816, "volume": 604160.0}, {"date": "2012-11-20", "close": 0.1519155, "volume": 790132.0}, {"date": "2012-11-21", "close": 0.156816, "volume": 408993.0}, {"date": "2012-11-22", "close": 0.156816, "volume": 180708.0}, {"date": "2012-11-23", "close": 0.1617165, "volume": 305778.0}, {"date": "2012-11-26", "close": 0.1617165, "volume": 1351644.0}, {"date": "2012-11-27", "close": 0.1617165, "volume": 248393.0}, {"date": "2012-11-28", "close": 0.166617, "volume": 239146.0}, {"date": "2012-11-29", "close": 0.1617165, "volume": 156447.0}, {"date": "2012-11-30", "close": 0.1617165, "volume": 130089.0}, {"date": "2012-12-03", "close": 0.156816, "volume": 66320.0}, {"date": "2012-12-04", "close": 0.1519155, "volume": 402888.0}, {"date": "2012-12-05", "close": 0.1421145, "volume": 950514.0}, {"date": "2012-12-06", "close": 0.1519155, "volume": 1067840.0}, {"date": "2012-12-07", "close": 0.1617165, "volume": 498197.0}, {"date": "2012-12-10", "close": 0.156816, "volume": 376101.0}, {"date": "2012-12-11", "close": 0.156816, "volume": 196290.0}, {"date": "2012-12-12", "close": 0.1519155, "volume": 443832.0}, {"date": "2012-12-13", "close": 0.147015, "volume": 251505.0}, {"date": "2012-12-14", "close": 0.1519155, "volume": 140771.0}, {"date": "2012-12-17", "close": 0.1519155, "volume": 197070.0}, {"date": "2012-12-18", "close": 0.147015, "volume": 61650.0}, {"date": "2012-12-19", "close": 0.1519155, "volume": 427516.0}, {"date": "2012-12-20", "close": 0.1519155, "volume": 8571.0}, {"date": "2012-12-21", "close": 0.1421145, "volume": 513877.0}, {"date": "2012-12-24", "close": 0.156816, "volume": 278033.0}, {"date": "2012-12-27", "close": 0.1519155, "volume": 128346.0}, {"date": "2012-12-28", "close": 0.147015, "volume": 88471.0}, {"date": "2012-12-31", "close": 0.1519155, "volume": 117335.0}, {"date": "2013-01-02", "close": 0.1519155, "volume": 189635.0}, {"date": "2013-01-03", "close": 0.147015, "volume": 366314.0}, {"date": "2013-01-04", "close": 0.147015, "volume": 192533.0}, {"date": "2013-01-07", "close": 0.1421145, "volume": 751224.0}, {"date": "2013-01-08", "close": 0.147015, "volume": 74806.0}, {"date": "2013-01-09", "close": 0.1421145, "volume": 20202.0}, {"date": "2013-01-10", "close": 0.1519155, "volume": 290113.0}, {"date": "2013-01-11", "close": 0.147015, "volume": 535344.0}, {"date": "2013-01-14", "close": 0.1421145, "volume": 333845.0}, {"date": "2013-01-15", "close": 0.1421145, "volume": 297768.0}, {"date": "2013-01-16", "close": 0.1323135, "volume": 587405.0}, {"date": "2013-01-17", "close": 0.1323135, "volume": 793242.0}, {"date": "2013-01-18", "close": 0.1323135, "volume": 390117.0}, {"date": "2013-01-21", "close": 0.1421145, "volume": 665453.0}, {"date": "2013-01-22", "close": 0.1421145, "volume": 343104.0}, {"date": "2013-01-23", "close": 0.147015, "volume": 234259.0}, {"date": "2013-01-24", "close": 0.1421145, "volume": 118865.0}, {"date": "2013-01-25", "close": 0.137214, "volume": 370884.0}, {"date": "2013-01-29", "close": 0.1421145, "volume": 275108.0}, {"date": "2013-01-30", "close": 0.147015, "volume": 189598.0}, {"date": "2013-01-31", "close": 0.137214, "volume": 450705.0}, {"date": "2013-02-01", "close": 0.137214, "volume": 203964.0}, {"date": "2013-02-04", "close": 0.1323135, "volume": 182542.0}, {"date": "2013-02-05", "close": 0.1323135, "volume": 219669.0}, {"date": "2013-02-06", "close": 0.127413, "volume": 300470.0}, {"date": "2013-02-07", "close": 0.127413, "volume": 244278.0}, {"date": "2013-02-08", "close": 0.117612, "volume": 456339.0}, {"date": "2013-02-11", "close": 0.1225125, "volume": 768085.0}, {"date": "2013-02-12", "close": 0.1127115, "volume": 951639.0}, {"date": "2013-02-13", "close": 0.117612, "volume": 302000.0}, {"date": "2013-02-14", "close": 0.1127115, "volume": 361363.0}, {"date": "2013-02-15", "close": 0.107811, "volume": 508576.0}, {"date": "2013-02-18", "close": 0.107811, "volume": 816114.0}, {"date": "2013-02-19", "close": 0.107811, "volume": 361290.0}, {"date": "2013-02-20", "close": 0.107811, "volume": 213289.0}, {"date": "2013-02-21", "close": 0.09801, "volume": 559342.0}, {"date": "2013-02-22", "close": 0.1029105, "volume": 411245.0}, {"date": "2013-02-25", "close": 0.107811, "volume": 159293.0}, {"date": "2013-02-26", "close": 0.107811, "volume": 437621.0}, {"date": "2013-02-27", "close": 0.107811, "volume": 152851.0}, {"date": "2013-02-28", "close": 0.1029105, "volume": 93868.0}, {"date": "2013-03-01", "close": 0.1029105, "volume": 209162.0}, {"date": "2013-03-04", "close": 0.1029105, "volume": 191817.0}, {"date": "2013-03-05", "close": 0.1029105, "volume": 539661.0}, {"date": "2013-03-06", "close": 0.107811, "volume": 340291.0}, {"date": "2013-03-07", "close": 0.09801, "volume": 467636.0}, {"date": "2013-03-08", "close": 0.09801, "volume": 195898.0}, {"date": "2013-03-11", "close": 0.1127115, "volume": 1990555.0}, {"date": "2013-03-12", "close": 0.107811, "volume": 607769.0}, {"date": "2013-03-13", "close": 0.1127115, "volume": 215683.0}, {"date": "2013-03-14", "close": 0.117612, "volume": 3005562.0}, {"date": "2013-03-15", "close": 0.1323135, "volume": 1378844.0}, {"date": "2013-03-18", "close": 0.127413, "volume": 812199.0}, {"date": "2013-03-19", "close": 0.127413, "volume": 329765.0}, {"date": "2013-03-20", "close": 0.1225125, "volume": 304354.0}, {"date": "2013-03-21", "close": 0.127413, "volume": 335170.0}, {"date": "2013-03-22", "close": 0.117612, "volume": 329558.0}, {"date": "2013-03-25", "close": 0.1127115, "volume": 229434.0}, {"date": "2013-03-26", "close": 0.117612, "volume": 238751.0}, {"date": "2013-03-27", "close": 0.1225125, "volume": 358127.0}, {"date": "2013-03-28", "close": 0.1225125, "volume": 104612.0}, {"date": "2013-04-02", "close": 0.1225125, "volume": 123169.0}, {"date": "2013-04-03", "close": 0.1127115, "volume": 612886.0}, {"date": "2013-04-04", "close": 0.09801, "volume": 880223.0}, {"date": "2013-04-05", "close": 0.1029105, "volume": 208918.0}, {"date": "2013-04-08", "close": 0.1029105, "volume": 146385.0}, {"date": "2013-04-09", "close": 0.1029105, "volume": 319263.0}, {"date": "2013-04-10", "close": 0.1127115, "volume": 272829.0}, {"date": "2013-04-11", "close": 0.107811, "volume": 214468.0}, {"date": "2013-04-12", "close": 0.1029105, "volume": 378873.0}, {"date": "2013-04-15", "close": 0.0931095, "volume": 867718.0}, {"date": "2013-04-16", "close": 0.107811, "volume": 618598.0}, {"date": "2013-04-17", "close": 0.1225125, "volume": 1412767.0}, {"date": "2013-04-18", "close": 0.107811, "volume": 690076.0}, {"date": "2013-04-19", "close": 0.1127115, "volume": 159167.0}, {"date": "2013-04-22", "close": 0.107811, "volume": 310555.0}, {"date": "2013-04-23", "close": 0.107811, "volume": 500969.0}, {"date": "2013-04-24", "close": 0.107811, "volume": 205365.0}, {"date": "2013-04-26", "close": 0.09801, "volume": 740196.0}, {"date": "2013-04-29", "close": 0.1029105, "volume": 306268.0}, {"date": "2013-04-30", "close": 0.09801, "volume": 121757.0}, {"date": "2013-05-01", "close": 0.1029105, "volume": 301108.0}, {"date": "2013-05-02", "close": 0.09801, "volume": 76433.0}, {"date": "2013-05-03", "close": 0.1029105, "volume": 279415.0}, {"date": "2013-05-06", "close": 0.107811, "volume": 6122.0}, {"date": "2013-05-07", "close": 0.107811, "volume": 132640.0}, {"date": "2013-05-08", "close": 0.1029105, "volume": 390403.0}, {"date": "2013-05-09", "close": 0.107811, "volume": 577497.0}, {"date": "2013-05-10", "close": 0.107811, "volume": 357319.0}, {"date": "2013-05-13", "close": 0.107811, "volume": 414043.0}, {"date": "2013-05-14", "close": 0.107811, "volume": 42427.0}, {"date": "2013-05-15", "close": 0.107811, "volume": 56117.0}, {"date": "2013-05-16", "close": 0.1029105, "volume": 202985.0}, {"date": "2013-05-17", "close": 0.107811, "volume": 107132.0}, {"date": "2013-05-20", "close": 0.1029105, "volume": 567650.0}, {"date": "2013-05-21", "close": 0.107811, "volume": 274767.0}, {"date": "2013-05-22", "close": 0.107811, "volume": 171018.0}, {"date": "2013-05-23", "close": 0.107811, "volume": 96929.0}, {"date": "2013-05-24", "close": 0.107811, "volume": 253341.0}, {"date": "2013-05-27", "close": 0.107811, "volume": 115322.0}, {"date": "2013-05-28", "close": 0.1029105, "volume": 387716.0}, {"date": "2013-05-29", "close": 0.107811, "volume": 138965.0}, {"date": "2013-05-30", "close": 0.1127115, "volume": 160868.0}, {"date": "2013-05-31", "close": 0.1225125, "volume": 603967.0}, {"date": "2013-06-03", "close": 0.117612, "volume": 330068.0}, {"date": "2013-06-04", "close": 0.117612, "volume": 181174.0}, {"date": "2013-06-05", "close": 0.127413, "volume": 119376.0}, {"date": "2013-06-06", "close": 0.117612, "volume": 113640.0}, {"date": "2013-06-07", "close": 0.127413, "volume": 302691.0}, {"date": "2013-06-11", "close": 0.1225125, "volume": 458823.0}, {"date": "2013-06-12", "close": 0.1225125, "volume": 75213.0}, {"date": "2013-06-13", "close": 0.1225125, "volume": 294892.0}, {"date": "2013-06-14", "close": 0.1225125, "volume": 156913.0}, {"date": "2013-06-17", "close": 0.137214, "volume": 832099.0}, {"date": "2013-06-18", "close": 0.1323135, "volume": 152422.0}, {"date": "2013-06-19", "close": 0.147015, "volume": 803914.0}, {"date": "2013-06-20", "close": 0.1519155, "volume": 443949.0}, {"date": "2013-06-21", "close": 0.147015, "volume": 510076.0}, {"date": "2013-06-24", "close": 0.1421145, "volume": 310785.0}, {"date": "2013-06-25", "close": 0.127413, "volume": 956044.0}, {"date": "2013-06-26", "close": 0.1323135, "volume": 470786.0}, {"date": "2013-06-27", "close": 0.1323135, "volume": 107329.0}, {"date": "2013-06-28", "close": 0.127413, "volume": 409086.0}, {"date": "2013-07-01", "close": 0.147015, "volume": 280584.0}, {"date": "2013-07-02", "close": 0.1421145, "volume": 148794.0}, {"date": "2013-07-03", "close": 0.147015, "volume": 43873.0}, {"date": "2013-07-04", "close": 0.156816, "volume": 259018.0}, {"date": "2013-07-05", "close": 0.156816, "volume": 552049.0}, {"date": "2013-07-08", "close": 0.1519155, "volume": 75732.0}, {"date": "2013-07-09", "close": 0.156816, "volume": 220099.0}, {"date": "2013-07-10", "close": 0.147015, "volume": 327199.0}, {"date": "2013-07-11", "close": 0.1519155, "volume": 346325.0}, {"date": "2013-07-12", "close": 0.176418, "volume": 3438649.0}, {"date": "2013-07-15", "close": 0.19602, "volume": 3039727.0}, {"date": "2013-07-16", "close": 0.176418, "volume": 2723026.0}, {"date": "2013-07-17", "close": 0.176418, "volume": 767436.0}, {"date": "2013-07-18", "close": 0.1715175, "volume": 484770.0}, {"date": "2013-07-19", "close": 0.186219, "volume": 1089025.0}, {"date": "2013-07-22", "close": 0.176418, "volume": 384625.0}, {"date": "2013-07-23", "close": 0.186219, "volume": 407426.0}, {"date": "2013-07-24", "close": 0.186219, "volume": 663045.0}, {"date": "2013-07-25", "close": 0.19602, "volume": 1209158.0}, {"date": "2013-07-26", "close": 0.2009205, "volume": 887612.0}, {"date": "2013-07-29", "close": 0.1911195, "volume": 11913684.0}, {"date": "2013-07-30", "close": 0.2009205, "volume": 1978751.0}, {"date": "2013-07-31", "close": 0.2107215, "volume": 1224250.0}, {"date": "2013-08-01", "close": 0.205821, "volume": 603821.0}, {"date": "2013-08-02", "close": 0.19602, "volume": 502348.0}, {"date": "2013-08-05", "close": 0.186219, "volume": 1135397.0}, {"date": "2013-08-06", "close": 0.176418, "volume": 838991.0}, {"date": "2013-08-07", "close": 0.1715175, "volume": 1541260.0}, {"date": "2013-08-08", "close": 0.1715175, "volume": 475587.0}, {"date": "2013-08-09", "close": 0.1813185, "volume": 1340128.0}, {"date": "2013-08-12", "close": 0.19602, "volume": 876274.0}, {"date": "2013-08-13", "close": 0.2107215, "volume": 1009910.0}, {"date": "2013-08-14", "close": 0.205821, "volume": 156535.0}, {"date": "2013-08-15", "close": 0.1911195, "volume": 628817.0}, {"date": "2013-08-16", "close": 0.186219, "volume": 1210767.0}, {"date": "2013-08-19", "close": 0.186219, "volume": 609163.0}, {"date": "2013-08-20", "close": 0.1813185, "volume": 403013.0}, {"date": "2013-08-21", "close": 0.1813185, "volume": 180819.0}, {"date": "2013-08-22", "close": 0.186219, "volume": 73972.0}, {"date": "2013-08-23", "close": 0.1911195, "volume": 356423.0}, {"date": "2013-08-26", "close": 0.19602, "volume": 1151732.0}, {"date": "2013-08-27", "close": 0.2009205, "volume": 204063.0}, {"date": "2013-08-28", "close": 0.19602, "volume": 348584.0}, {"date": "2013-08-29", "close": 0.186219, "volume": 532764.0}, {"date": "2013-08-30", "close": 0.1911195, "volume": 78201.0}, {"date": "2013-09-02", "close": 0.1813185, "volume": 374073.0}, {"date": "2013-09-03", "close": 0.186219, "volume": 292803.0}, {"date": "2013-09-04", "close": 0.1911195, "volume": 169298.0}, {"date": "2013-09-05", "close": 0.1813185, "volume": 406519.0}, {"date": "2013-09-06", "close": 0.1813185, "volume": 187122.0}, {"date": "2013-09-09", "close": 0.1813185, "volume": 118355.0}, {"date": "2013-09-10", "close": 0.1813185, "volume": 222452.0}, {"date": "2013-09-11", "close": 0.19602, "volume": 533891.0}, {"date": "2013-09-12", "close": 0.1911195, "volume": 293001.0}, {"date": "2013-09-13", "close": 0.1421145, "volume": 3841136.0}, {"date": "2013-09-16", "close": 0.127413, "volume": 992706.0}, {"date": "2013-09-17", "close": 0.137214, "volume": 832106.0}, {"date": "2013-09-18", "close": 0.137214, "volume": 173292.0}, {"date": "2013-09-19", "close": 0.1421145, "volume": 894088.0}, {"date": "2013-09-20", "close": 0.1323135, "volume": 600772.0}, {"date": "2013-09-23", "close": 0.117612, "volume": 1149391.0}, {"date": "2013-09-24", "close": 0.1323135, "volume": 985813.0}, {"date": "2013-09-25", "close": 0.137214, "volume": 157980.0}, {"date": "2013-09-26", "close": 0.1421145, "volume": 475538.0}, {"date": "2013-09-27", "close": 0.137214, "volume": 386616.0}, {"date": "2013-09-30", "close": 0.137214, "volume": 302033.0}, {"date": "2013-10-01", "close": 0.1323135, "volume": 87709.0}, {"date": "2013-10-02", "close": 0.1225125, "volume": 740136.0}, {"date": "2013-10-03", "close": 0.1225125, "volume": 215813.0}, {"date": "2013-10-04", "close": 0.117612, "volume": 668617.0}, {"date": "2013-10-07", "close": 0.117612, "volume": 163589.0}, {"date": "2013-10-08", "close": 0.1127115, "volume": 383175.0}, {"date": "2013-10-09", "close": 0.1127115, "volume": 101606.0}, {"date": "2013-10-10", "close": 0.1127115, "volume": 29685.0}, {"date": "2013-10-11", "close": 0.1127115, "volume": 270993.0}, {"date": "2013-10-14", "close": 0.1127115, "volume": 506069.0}, {"date": "2013-10-15", "close": 0.0774279, "volume": 7150762.0}, {"date": "2013-10-16", "close": 0.078408, "volume": 2944173.0}, {"date": "2013-10-17", "close": 0.0646866, "volume": 7257173.0}, {"date": "2013-10-18", "close": 0.0705672, "volume": 1636729.0}, {"date": "2013-10-21", "close": 0.0656667, "volume": 1124831.0}, {"date": "2013-10-22", "close": 0.0666468, "volume": 321467.0}, {"date": "2013-10-23", "close": 0.0705672, "volume": 1045333.0}, {"date": "2013-10-24", "close": 0.0646866, "volume": 841744.0}, {"date": "2013-10-25", "close": 0.0637065, "volume": 413692.0}, {"date": "2013-10-28", "close": 0.058806, "volume": 2211485.0}, {"date": "2013-10-29", "close": 0.0597861, "volume": 200660.0}, {"date": "2013-10-30", "close": 0.0578259, "volume": 675524.0}, {"date": "2013-10-31", "close": 0.0627264, "volume": 1028359.0}, {"date": "2013-11-01", "close": 0.0578259, "volume": 265168.0}, {"date": "2013-11-04", "close": 0.0548856, "volume": 644458.0}, {"date": "2013-11-05", "close": 0.0578259, "volume": 117845.0}, {"date": "2013-11-06", "close": 0.0627264, "volume": 442159.0}, {"date": "2013-11-07", "close": 0.0607662, "volume": 93613.0}, {"date": "2013-11-08", "close": 0.058806, "volume": 47174.0}, {"date": "2013-11-11", "close": 0.0509652, "volume": 1141659.0}, {"date": "2013-11-12", "close": 0.0558657, "volume": 398097.0}, {"date": "2013-11-13", "close": 0.049005, "volume": 3286874.0}, {"date": "2013-11-14", "close": 0.0539055, "volume": 595530.0}, {"date": "2013-11-15", "close": 0.0539055, "volume": 334660.0}, {"date": "2013-11-18", "close": 0.0519453, "volume": 96419.0}, {"date": "2013-11-19", "close": 0.0519453, "volume": 306091.0}, {"date": "2013-11-20", "close": 0.0519453, "volume": 178553.0}, {"date": "2013-11-21", "close": 0.0509652, "volume": 122436.0}, {"date": "2013-11-22", "close": 0.0539055, "volume": 158782.0}, {"date": "2013-11-25", "close": 0.0509652, "volume": 1004193.0}, {"date": "2013-11-26", "close": 0.0480249, "volume": 686937.0}, {"date": "2013-11-27", "close": 0.0450846, "volume": 869903.0}, {"date": "2013-11-28", "close": 0.0450846, "volume": 234953.0}, {"date": "2013-11-29", "close": 0.0441045, "volume": 280584.0}, {"date": "2013-12-02", "close": 0.0450846, "volume": 149610.0}, {"date": "2013-12-03", "close": 0.0431244, "volume": 205558.0}, {"date": "2013-12-04", "close": 0.0401841, "volume": 688044.0}, {"date": "2013-12-05", "close": 0.0411642, "volume": 153046.0}, {"date": "2013-12-06", "close": 0.0411642, "volume": 4081.0}, {"date": "2013-12-09", "close": 0.0441045, "volume": 82730.0}, {"date": "2013-12-10", "close": 0.0450846, "volume": 69924.0}, {"date": "2013-12-11", "close": 0.0450846, "volume": 129306.0}, {"date": "2013-12-12", "close": 0.0450846, "volume": 204061.0}, {"date": "2013-12-13", "close": 0.0431244, "volume": 93358.0}, {"date": "2013-12-16", "close": 0.0431244, "volume": 23213.0}, {"date": "2013-12-17", "close": 0.0421443, "volume": 78294.0}, {"date": "2013-12-18", "close": 0.0411642, "volume": 183168.0}, {"date": "2013-12-19", "close": 0.0411642, "volume": 163249.0}, {"date": "2013-12-20", "close": 0.0411642, "volume": 179123.0}, {"date": "2013-12-23", "close": 0.0401841, "volume": 52741.0}, {"date": "2013-12-30", "close": 0.0470448, "volume": 56842.0}, {"date": "2014-01-02", "close": 0.0519453, "volume": 111543.0}, {"date": "2014-01-03", "close": 0.0529254, "volume": 223627.0}, {"date": "2014-01-06", "close": 0.0519453, "volume": 120192.0}, {"date": "2014-01-07", "close": 0.049005, "volume": 112233.0}, {"date": "2014-01-08", "close": 0.049005, "volume": 369299.0}, {"date": "2014-01-10", "close": 0.0509652, "volume": 201714.0}, {"date": "2014-01-13", "close": 0.0499851, "volume": 401593.0}, {"date": "2014-01-14", "close": 0.0519453, "volume": 572843.0}, {"date": "2014-01-15", "close": 0.049005, "volume": 854505.0}, {"date": "2014-01-16", "close": 0.049005, "volume": 45914.0}, {"date": "2014-01-17", "close": 0.0460647, "volume": 505592.0}, {"date": "2014-01-20", "close": 0.0441045, "volume": 247449.0}, {"date": "2014-01-21", "close": 0.0450846, "volume": 465266.0}, {"date": "2014-01-22", "close": 0.0529254, "volume": 412206.0}, {"date": "2014-01-23", "close": 0.0529254, "volume": 240792.0}, {"date": "2014-01-24", "close": 0.049005, "volume": 205078.0}, {"date": "2014-01-28", "close": 0.049005, "volume": 35711.0}, {"date": "2014-01-29", "close": 0.049005, "volume": 195511.0}, {"date": "2014-01-30", "close": 0.0539055, "volume": 122436.0}, {"date": "2014-01-31", "close": 0.0519453, "volume": 343489.0}, {"date": "2014-02-03", "close": 0.0519453, "volume": 203988.0}, {"date": "2014-02-04", "close": 0.0627264, "volume": 368134.0}, {"date": "2014-02-05", "close": 0.058806, "volume": 533305.0}, {"date": "2014-02-06", "close": 0.058806, "volume": 265877.0}, {"date": "2014-02-07", "close": 0.0607662, "volume": 21989.0}, {"date": "2014-02-10", "close": 0.0607662, "volume": 258122.0}, {"date": "2014-02-11", "close": 0.0607662, "volume": 61218.0}, {"date": "2014-02-12", "close": 0.0607662, "volume": 21993.0}, {"date": "2014-02-13", "close": 0.0656667, "volume": 599897.0}, {"date": "2014-02-14", "close": 0.0744876, "volume": 481614.0}, {"date": "2014-02-17", "close": 0.0862488, "volume": 1303542.0}, {"date": "2014-02-18", "close": 0.0823284, "volume": 786572.0}, {"date": "2014-02-19", "close": 0.0744876, "volume": 570587.0}, {"date": "2014-02-20", "close": 0.068607, "volume": 406967.0}, {"date": "2014-02-21", "close": 0.0607662, "volume": 1149775.0}, {"date": "2014-02-24", "close": 0.058806, "volume": 531746.0}, {"date": "2014-02-25", "close": 0.0617463, "volume": 287216.0}, {"date": "2014-02-26", "close": 0.058806, "volume": 367309.0}, {"date": "2014-02-27", "close": 0.058806, "volume": 285685.0}, {"date": "2014-02-28", "close": 0.0539055, "volume": 827234.0}, {"date": "2014-03-03", "close": 0.0558657, "volume": 431043.0}, {"date": "2014-03-04", "close": 0.058806, "volume": 189501.0}, {"date": "2014-03-05", "close": 0.058806, "volume": 11805.0}, {"date": "2014-03-06", "close": 0.0607662, "volume": 228307.0}, {"date": "2014-03-07", "close": 0.0597861, "volume": 602562.0}, {"date": "2014-03-10", "close": 0.0617463, "volume": 173248.0}, {"date": "2014-03-11", "close": 0.058806, "volume": 432784.0}, {"date": "2014-03-12", "close": 0.0558657, "volume": 214861.0}, {"date": "2014-03-13", "close": 0.0558657, "volume": 83955.0}, {"date": "2014-03-14", "close": 0.058806, "volume": 335130.0}, {"date": "2014-03-17", "close": 0.0607662, "volume": 230589.0}, {"date": "2014-03-18", "close": 0.0578259, "volume": 68871.0}, {"date": "2014-03-19", "close": 0.058806, "volume": 102030.0}, {"date": "2014-03-20", "close": 0.0568458, "volume": 19947.0}, {"date": "2014-03-21", "close": 0.0558657, "volume": 110200.0}, {"date": "2014-03-24", "close": 0.0558657, "volume": 48494.0}, {"date": "2014-03-25", "close": 0.0539055, "volume": 213015.0}, {"date": "2014-03-26", "close": 0.0646866, "volume": 5430928.0}, {"date": "2014-03-27", "close": 0.0617463, "volume": 268340.0}, {"date": "2014-03-28", "close": 0.0617463, "volume": 367424.0}, {"date": "2014-03-31", "close": 0.058806, "volume": 40378.0}, {"date": "2014-04-01", "close": 0.0558657, "volume": 281278.0}, {"date": "2014-04-02", "close": 0.0607662, "volume": 90807.0}, {"date": "2014-04-03", "close": 0.0597861, "volume": 47599.0}, {"date": "2014-04-04", "close": 0.0656667, "volume": 228986.0}, {"date": "2014-04-07", "close": 0.058806, "volume": 62978.0}, {"date": "2014-04-08", "close": 0.058806, "volume": 264915.0}, {"date": "2014-04-09", "close": 0.0568458, "volume": 339591.0}, {"date": "2014-04-10", "close": 0.0548856, "volume": 285081.0}, {"date": "2014-04-11", "close": 0.0548856, "volume": 40812.0}, {"date": "2014-04-14", "close": 0.0558657, "volume": 16325.0}, {"date": "2014-04-15", "close": 0.0558657, "volume": 357112.0}, {"date": "2014-04-16", "close": 0.0558657, "volume": 18365.0}, {"date": "2014-04-17", "close": 0.0548856, "volume": 31119.0}, {"date": "2014-04-22", "close": 0.0548856, "volume": 241817.0}, {"date": "2014-04-23", "close": 0.0529254, "volume": 281808.0}, {"date": "2014-04-28", "close": 0.0499851, "volume": 261595.0}, {"date": "2014-04-29", "close": 0.0509652, "volume": 178553.0}, {"date": "2014-04-30", "close": 0.0441045, "volume": 1935129.0}, {"date": "2014-05-01", "close": 0.0421443, "volume": 531751.0}, {"date": "2014-05-02", "close": 0.037, "volume": 189000.0}, {"date": "2014-05-05", "close": 0.038, "volume": 406074.0}, {"date": "2014-05-06", "close": 0.041, "volume": 150000.0}, {"date": "2014-05-07", "close": 0.04, "volume": 180000.0}, {"date": "2014-05-08", "close": 0.039, "volume": 75200.0}, {"date": "2014-05-09", "close": 0.04, "volume": 193134.0}, {"date": "2014-05-12", "close": 0.038, "volume": 460434.0}, {"date": "2014-05-13", "close": 0.039, "volume": 148843.0}, {"date": "2014-05-14", "close": 0.039, "volume": 207854.0}, {"date": "2014-05-15", "close": 0.039, "volume": 115543.0}, {"date": "2014-05-16", "close": 0.037, "volume": 578549.0}, {"date": "2014-05-19", "close": 0.038, "volume": 77473.0}, {"date": "2014-05-20", "close": 0.041, "volume": 583170.0}, {"date": "2014-05-21", "close": 0.039, "volume": 50000.0}, {"date": "2014-05-22", "close": 0.036, "volume": 466471.0}, {"date": "2014-05-23", "close": 0.037, "volume": 2505085.0}, {"date": "2014-05-26", "close": 0.037, "volume": 547000.0}, {"date": "2014-05-27", "close": 0.039, "volume": 160983.0}, {"date": "2014-05-28", "close": 0.038, "volume": 37499.0}, {"date": "2014-05-29", "close": 0.038, "volume": 103333.0}, {"date": "2014-05-30", "close": 0.038, "volume": 159000.0}, {"date": "2014-06-02", "close": 0.038, "volume": 60000.0}, {"date": "2014-06-03", "close": 0.037, "volume": 1773000.0}, {"date": "2014-06-04", "close": 0.033, "volume": 687000.0}, {"date": "2014-06-05", "close": 0.034, "volume": 328737.0}, {"date": "2014-06-06", "close": 0.036, "volume": 247777.0}, {"date": "2014-06-10", "close": 0.036, "volume": 512763.0}, {"date": "2014-06-12", "close": 0.039, "volume": 96800.0}, {"date": "2014-06-13", "close": 0.038, "volume": 1096789.0}, {"date": "2014-06-16", "close": 0.041, "volume": 973000.0}, {"date": "2014-06-17", "close": 0.038, "volume": 30000.0}, {"date": "2014-06-18", "close": 0.04, "volume": 413333.0}, {"date": "2014-06-19", "close": 0.037, "volume": 790184.0}, {"date": "2014-06-20", "close": 0.038, "volume": 232047.0}, {"date": "2014-06-23", "close": 0.039, "volume": 388000.0}, {"date": "2014-06-24", "close": 0.04, "volume": 433532.0}, {"date": "2014-06-25", "close": 0.039, "volume": 551600.0}, {"date": "2014-06-26", "close": 0.041, "volume": 464000.0}, {"date": "2014-06-27", "close": 0.038, "volume": 357312.0}, {"date": "2014-06-30", "close": 0.04, "volume": 427425.0}, {"date": "2014-07-01", "close": 0.041, "volume": 195419.0}, {"date": "2014-07-02", "close": 0.038, "volume": 600000.0}, {"date": "2014-07-03", "close": 0.04, "volume": 232600.0}, {"date": "2014-07-04", "close": 0.038, "volume": 243993.0}, {"date": "2014-07-07", "close": 0.035, "volume": 1161173.0}, {"date": "2014-07-08", "close": 0.039, "volume": 733828.0}, {"date": "2014-07-09", "close": 0.04, "volume": 197500.0}, {"date": "2014-07-10", "close": 0.041, "volume": 304900.0}, {"date": "2014-07-11", "close": 0.038, "volume": 303534.0}, {"date": "2014-07-14", "close": 0.038, "volume": 80960.0}, {"date": "2014-07-15", "close": 0.04, "volume": 565231.0}, {"date": "2014-07-16", "close": 0.04, "volume": 440000.0}, {"date": "2014-07-17", "close": 0.041, "volume": 268113.0}, {"date": "2014-07-18", "close": 0.042, "volume": 320000.0}, {"date": "2014-07-21", "close": 0.05, "volume": 567605.0}, {"date": "2014-07-22", "close": 0.05, "volume": 58570.0}, {"date": "2014-07-23", "close": 0.048, "volume": 325000.0}, {"date": "2014-07-24", "close": 0.048, "volume": 272532.0}, {"date": "2014-07-25", "close": 0.05, "volume": 285250.0}, {"date": "2014-07-28", "close": 0.049, "volume": 312500.0}, {"date": "2014-07-29", "close": 0.045, "volume": 327595.0}, {"date": "2014-07-30", "close": 0.041, "volume": 1649253.0}, {"date": "2014-07-31", "close": 0.039, "volume": 395027.0}, {"date": "2014-08-01", "close": 0.04, "volume": 988343.0}, {"date": "2014-08-04", "close": 0.04, "volume": 12682.0}, {"date": "2014-08-05", "close": 0.04, "volume": 423000.0}, {"date": "2014-08-06", "close": 0.04, "volume": 651000.0}, {"date": "2014-08-07", "close": 0.04, "volume": 285175.0}, {"date": "2014-08-08", "close": 0.039, "volume": 64240.0}, {"date": "2014-08-11", "close": 0.039, "volume": 431420.0}, {"date": "2014-08-12", "close": 0.038, "volume": 664480.0}, {"date": "2014-08-13", "close": 0.035, "volume": 3924233.0}, {"date": "2014-08-14", "close": 0.034, "volume": 4799249.0}, {"date": "2014-08-15", "close": 0.033, "volume": 8084027.0}, {"date": "2014-08-18", "close": 0.034, "volume": 2351638.0}, {"date": "2014-08-19", "close": 0.034, "volume": 2833552.0}, {"date": "2014-08-20", "close": 0.036, "volume": 4555444.0}, {"date": "2014-08-21", "close": 0.036, "volume": 1361000.0}, {"date": "2014-08-22", "close": 0.037, "volume": 1683507.0}, {"date": "2014-08-25", "close": 0.038, "volume": 5066173.0}, {"date": "2014-08-26", "close": 0.037, "volume": 1180630.0}, {"date": "2014-08-27", "close": 0.035, "volume": 2754351.0}, {"date": "2014-08-28", "close": 0.035, "volume": 1509880.0}, {"date": "2014-08-29", "close": 0.035, "volume": 767125.0}, {"date": "2014-09-01", "close": 0.035, "volume": 267000.0}, {"date": "2014-09-02", "close": 0.036, "volume": 860000.0}, {"date": "2014-09-03", "close": 0.036, "volume": 793932.0}, {"date": "2014-09-04", "close": 0.037, "volume": 894582.0}, {"date": "2014-09-05", "close": 0.036, "volume": 270000.0}, {"date": "2014-09-08", "close": 0.035, "volume": 1913553.0}, {"date": "2014-09-09", "close": 0.036, "volume": 720724.0}, {"date": "2014-09-10", "close": 0.035, "volume": 125000.0}, {"date": "2014-09-11", "close": 0.035, "volume": 502070.0}, {"date": "2014-09-12", "close": 0.033, "volume": 2054006.0}, {"date": "2014-09-15", "close": 0.033, "volume": 574849.0}, {"date": "2014-09-16", "close": 0.033, "volume": 1080000.0}, {"date": "2014-09-17", "close": 0.035, "volume": 1450000.0}, {"date": "2014-09-18", "close": 0.03, "volume": 7911592.0}, {"date": "2014-09-19", "close": 0.03, "volume": 1118254.0}, {"date": "2014-09-22", "close": 0.028, "volume": 1993000.0}, {"date": "2014-09-23", "close": 0.028, "volume": 585051.0}, {"date": "2014-09-24", "close": 0.027, "volume": 426614.0}, {"date": "2014-09-25", "close": 0.027, "volume": 54000.0}, {"date": "2014-09-26", "close": 0.029, "volume": 180000.0}, {"date": "2014-09-29", "close": 0.027, "volume": 100000.0}, {"date": "2014-09-30", "close": 0.027, "volume": 135000.0}, {"date": "2014-10-02", "close": 0.027, "volume": 301386.0}, {"date": "2014-10-03", "close": 0.026, "volume": 339003.0}, {"date": "2014-10-06", "close": 0.026, "volume": 52200.0}, {"date": "2014-10-07", "close": 0.027, "volume": 155000.0}, {"date": "2014-10-08", "close": 0.024, "volume": 892684.0}, {"date": "2014-10-09", "close": 0.026, "volume": 171876.0}, {"date": "2014-10-10", "close": 0.025, "volume": 70000.0}, {"date": "2014-10-13", "close": 0.025, "volume": 60000.0}, {"date": "2014-10-14", "close": 0.025, "volume": 216258.0}, {"date": "2014-10-15", "close": 0.024, "volume": 280000.0}, {"date": "2014-10-16", "close": 0.027, "volume": 435131.0}, {"date": "2014-10-17", "close": 0.028, "volume": 400000.0}, {"date": "2014-10-21", "close": 0.027, "volume": 310000.0}, {"date": "2014-10-22", "close": 0.024, "volume": 383700.0}, {"date": "2014-10-23", "close": 0.026, "volume": 110000.0}, {"date": "2014-10-24", "close": 0.027, "volume": 50000.0}, {"date": "2014-10-27", "close": 0.026, "volume": 43000.0}, {"date": "2014-10-28", "close": 0.026, "volume": 264550.0}, {"date": "2014-10-30", "close": 0.025, "volume": 109174.0}, {"date": "2014-10-31", "close": 0.024, "volume": 736736.0}, {"date": "2014-11-03", "close": 0.024, "volume": 590000.0}, {"date": "2014-11-04", "close": 0.022, "volume": 1056457.0}, {"date": "2014-11-05", "close": 0.021, "volume": 229134.0}, {"date": "2014-11-06", "close": 0.018, "volume": 2027961.0}, {"date": "2014-11-07", "close": 0.021, "volume": 281330.0}, {"date": "2014-11-10", "close": 0.018, "volume": 546153.0}, {"date": "2014-11-11", "close": 0.019, "volume": 673107.0}, {"date": "2014-11-12", "close": 0.017, "volume": 642500.0}, {"date": "2014-11-14", "close": 0.017, "volume": 222171.0}, {"date": "2014-11-18", "close": 0.019, "volume": 77000.0}, {"date": "2014-11-19", "close": 0.019, "volume": 250000.0}, {"date": "2014-11-20", "close": 0.019, "volume": 470000.0}, {"date": "2014-11-21", "close": 0.019, "volume": 100000.0}, {"date": "2014-11-24", "close": 0.017, "volume": 436834.0}, {"date": "2014-11-25", "close": 0.017, "volume": 45000.0}, {"date": "2014-11-26", "close": 0.019, "volume": 229000.0}, {"date": "2014-12-01", "close": 0.016, "volume": 638137.0}, {"date": "2014-12-02", "close": 0.017, "volume": 59000.0}, {"date": "2014-12-03", "close": 0.018, "volume": 31692.0}, {"date": "2014-12-04", "close": 0.016, "volume": 223137.0}, {"date": "2014-12-05", "close": 0.016, "volume": 31312.0}, {"date": "2014-12-08", "close": 0.017, "volume": 66000.0}, {"date": "2014-12-09", "close": 0.015, "volume": 215000.0}, {"date": "2014-12-11", "close": 0.015, "volume": 572000.0}, {"date": "2014-12-12", "close": 0.014, "volume": 97830.0}, {"date": "2014-12-15", "close": 0.014, "volume": 2170.0}, {"date": "2014-12-16", "close": 0.012, "volume": 171927.0}, {"date": "2014-12-17", "close": 0.012, "volume": 60000.0}, {"date": "2014-12-18", "close": 0.014, "volume": 12002.0}, {"date": "2014-12-19", "close": 0.016, "volume": 200000.0}, {"date": "2014-12-22", "close": 0.015, "volume": 87321.0}, {"date": "2014-12-23", "close": 0.015, "volume": 70677.0}, {"date": "2014-12-24", "close": 0.015, "volume": 400000.0}, {"date": "2014-12-29", "close": 0.016, "volume": 761184.0}, {"date": "2014-12-30", "close": 0.014, "volume": 100000.0}, {"date": "2014-12-31", "close": 0.016, "volume": 293054.0}, {"date": "2015-01-02", "close": 0.017, "volume": 237486.0}, {"date": "2015-01-05", "close": 0.017, "volume": 387297.0}, {"date": "2015-01-06", "close": 0.017, "volume": 61750.0}, {"date": "2015-01-07", "close": 0.018, "volume": 212467.0}, {"date": "2015-01-08", "close": 0.02, "volume": 83225.0}, {"date": "2015-01-09", "close": 0.019, "volume": 20000.0}, {"date": "2015-01-12", "close": 0.019, "volume": 30000.0}, {"date": "2015-01-13", "close": 0.018, "volume": 261259.0}, {"date": "2015-01-14", "close": 0.02, "volume": 244034.0}, {"date": "2015-01-15", "close": 0.02, "volume": 720000.0}, {"date": "2015-01-16", "close": 0.02, "volume": 124505.0}, {"date": "2015-01-19", "close": 0.02, "volume": 875682.0}, {"date": "2015-01-20", "close": 0.02, "volume": 268668.0}, {"date": "2015-01-21", "close": 0.019, "volume": 1947000.0}, {"date": "2015-01-22", "close": 0.016, "volume": 1380725.0}, {"date": "2015-01-23", "close": 0.018, "volume": 1225275.0}, {"date": "2015-01-27", "close": 0.018, "volume": 253500.0}, {"date": "2015-01-29", "close": 0.019, "volume": 680000.0}, {"date": "2015-02-02", "close": 0.018, "volume": 175000.0}, {"date": "2015-02-03", "close": 0.017, "volume": 190000.0}, {"date": "2015-02-04", "close": 0.016, "volume": 1582253.0}, {"date": "2015-02-05", "close": 0.015, "volume": 1163399.0}, {"date": "2015-02-06", "close": 0.013, "volume": 194024.0}, {"date": "2015-02-09", "close": 0.013, "volume": 1580249.0}, {"date": "2015-02-10", "close": 0.013, "volume": 989175.0}, {"date": "2015-02-11", "close": 0.012, "volume": 550000.0}, {"date": "2015-02-12", "close": 0.012, "volume": 353500.0}, {"date": "2015-02-13", "close": 0.012, "volume": 222400.0}, {"date": "2015-02-16", "close": 0.015, "volume": 1399444.0}, {"date": "2015-02-17", "close": 0.015, "volume": 221310.0}, {"date": "2015-02-18", "close": 0.015, "volume": 304094.0}, {"date": "2015-02-19", "close": 0.015, "volume": 171500.0}, {"date": "2015-02-20", "close": 0.014, "volume": 135000.0}, {"date": "2015-02-23", "close": 0.013, "volume": 100000.0}, {"date": "2015-02-24", "close": 0.013, "volume": 458500.0}, {"date": "2015-02-25", "close": 0.015, "volume": 221310.0}, {"date": "2015-02-26", "close": 0.015, "volume": 371231.0}, {"date": "2015-03-02", "close": 0.012, "volume": 1085000.0}, {"date": "2015-03-03", "close": 0.013, "volume": 126871.0}, {"date": "2015-03-04", "close": 0.014, "volume": 36000.0}, {"date": "2015-03-05", "close": 0.013, "volume": 38462.0}, {"date": "2015-03-06", "close": 0.014, "volume": 198169.0}, {"date": "2015-03-09", "close": 0.012, "volume": 115586.0}, {"date": "2015-03-10", "close": 0.012, "volume": 100000.0}, {"date": "2015-03-11", "close": 0.013, "volume": 561286.0}, {"date": "2015-03-12", "close": 0.015, "volume": 535000.0}, {"date": "2015-03-13", "close": 0.014, "volume": 513735.0}, {"date": "2015-03-16", "close": 0.015, "volume": 226265.0}, {"date": "2015-03-18", "close": 0.013, "volume": 115600.0}, {"date": "2015-03-19", "close": 0.013, "volume": 311323.0}, {"date": "2015-03-20", "close": 0.012, "volume": 705000.0}, {"date": "2015-03-23", "close": 0.012, "volume": 413348.0}, {"date": "2015-03-24", "close": 0.012, "volume": 470000.0}, {"date": "2015-03-25", "close": 0.011, "volume": 108462.0}, {"date": "2015-03-27", "close": 0.011, "volume": 105000.0}, {"date": "2015-03-30", "close": 0.011, "volume": 100000.0}, {"date": "2015-03-31", "close": 0.011, "volume": 63230.0}, {"date": "2015-04-01", "close": 0.012, "volume": 10000.0}, {"date": "2015-04-02", "close": 0.012, "volume": 140000.0}, {"date": "2015-04-07", "close": 0.012, "volume": 100000.0}, {"date": "2015-04-08", "close": 0.012, "volume": 596024.0}, {"date": "2015-04-09", "close": 0.011, "volume": 173750.0}, {"date": "2015-04-10", "close": 0.011, "volume": 438770.0}, {"date": "2015-04-13", "close": 0.014, "volume": 1184913.0}, {"date": "2015-04-14", "close": 0.014, "volume": 889000.0}, {"date": "2015-04-15", "close": 0.012, "volume": 297805.0}, {"date": "2015-04-16", "close": 0.011, "volume": 587944.0}, {"date": "2015-04-17", "close": 0.011, "volume": 2824566.0}, {"date": "2015-04-20", "close": 0.012, "volume": 598519.0}, {"date": "2015-04-21", "close": 0.012, "volume": 395000.0}, {"date": "2015-04-22", "close": 0.011, "volume": 80000.0}, {"date": "2015-04-23", "close": 0.011, "volume": 50000.0}, {"date": "2015-04-24", "close": 0.012, "volume": 699700.0}, {"date": "2015-04-27", "close": 0.012, "volume": 5000.0}, {"date": "2015-04-28", "close": 0.013, "volume": 342498.0}, {"date": "2015-04-29", "close": 0.013, "volume": 50000.0}, {"date": "2015-04-30", "close": 0.013, "volume": 1104557.0}, {"date": "2015-05-01", "close": 0.012, "volume": 2389838.0}, {"date": "2015-05-04", "close": 0.012, "volume": 649818.0}, {"date": "2015-05-06", "close": 0.012, "volume": 860000.0}, {"date": "2015-05-07", "close": 0.011, "volume": 300000.0}, {"date": "2015-05-08", "close": 0.01, "volume": 430000.0}, {"date": "2015-05-11", "close": 0.012, "volume": 559611.0}, {"date": "2015-05-12", "close": 0.01, "volume": 2758576.0}, {"date": "2015-05-13", "close": 0.011, "volume": 308334.0}, {"date": "2015-05-14", "close": 0.011, "volume": 393403.0}, {"date": "2015-05-15", "close": 0.01, "volume": 382494.0}, {"date": "2015-05-18", "close": 0.012, "volume": 125868.0}, {"date": "2015-05-19", "close": 0.012, "volume": 650490.0}, {"date": "2015-05-20", "close": 0.014, "volume": 1237494.0}, {"date": "2015-05-21", "close": 0.013, "volume": 210000.0}, {"date": "2015-05-22", "close": 0.014, "volume": 56500.0}, {"date": "2015-05-25", "close": 0.014, "volume": 1801500.0}, {"date": "2015-05-26", "close": 0.016, "volume": 1821645.0}, {"date": "2015-05-27", "close": 0.014, "volume": 2166725.0}, {"date": "2015-05-28", "close": 0.015, "volume": 486000.0}, {"date": "2015-05-29", "close": 0.015, "volume": 169029.0}, {"date": "2015-06-01", "close": 0.015, "volume": 1709668.0}, {"date": "2015-06-02", "close": 0.012, "volume": 2610000.0}, {"date": "2015-06-03", "close": 0.013, "volume": 395000.0}, {"date": "2015-06-04", "close": 0.015, "volume": 200000.0}, {"date": "2015-06-05", "close": 0.014, "volume": 361200.0}, {"date": "2015-06-09", "close": 0.014, "volume": 432625.0}, {"date": "2015-06-10", "close": 0.012, "volume": 1066216.0}, {"date": "2015-06-11", "close": 0.014, "volume": 1360000.0}, {"date": "2015-06-12", "close": 0.014, "volume": 377100.0}, {"date": "2015-06-15", "close": 0.014, "volume": 303839.0}, {"date": "2015-06-16", "close": 0.013, "volume": 170000.0}, {"date": "2015-06-17", "close": 0.013, "volume": 225000.0}, {"date": "2015-06-18", "close": 0.014, "volume": 812667.0}, {"date": "2015-06-19", "close": 0.015, "volume": 1276796.0}, {"date": "2015-06-22", "close": 0.015, "volume": 409007.0}, {"date": "2015-06-23", "close": 0.014, "volume": 173698.0}, {"date": "2015-06-24", "close": 0.016, "volume": 406966.0}, {"date": "2015-06-25", "close": 0.014, "volume": 30000.0}, {"date": "2015-06-26", "close": 0.014, "volume": 469000.0}, {"date": "2015-06-29", "close": 0.014, "volume": 733184.0}, {"date": "2015-06-30", "close": 0.013, "volume": 805358.0}, {"date": "2015-07-01", "close": 0.014, "volume": 273394.0}, {"date": "2015-07-03", "close": 0.013, "volume": 11900.0}, {"date": "2015-07-06", "close": 0.014, "volume": 200000.0}, {"date": "2015-07-07", "close": 0.013, "volume": 212000.0}, {"date": "2015-07-08", "close": 0.013, "volume": 773613.0}, {"date": "2015-07-13", "close": 0.014, "volume": 200000.0}, {"date": "2015-07-14", "close": 0.013, "volume": 679073.0}, {"date": "2015-07-15", "close": 0.013, "volume": 200000.0}, {"date": "2015-07-16", "close": 0.013, "volume": 80000.0}, {"date": "2015-07-20", "close": 0.014, "volume": 320000.0}, {"date": "2015-07-21", "close": 0.014, "volume": 35714.0}, {"date": "2015-07-22", "close": 0.014, "volume": 60000.0}, {"date": "2015-07-23", "close": 0.013, "volume": 330000.0}, {"date": "2015-07-24", "close": 0.013, "volume": 360000.0}, {"date": "2015-07-27", "close": 0.012, "volume": 100000.0}, {"date": "2015-07-28", "close": 0.012, "volume": 542938.0}, {"date": "2015-07-30", "close": 0.013, "volume": 200000.0}, {"date": "2015-07-31", "close": 0.012, "volume": 15167.0}, {"date": "2015-08-03", "close": 0.01, "volume": 285795.0}, {"date": "2015-08-04", "close": 0.011, "volume": 60000.0}, {"date": "2015-08-05", "close": 0.011, "volume": 50000.0}, {"date": "2015-08-06", "close": 0.011, "volume": 140000.0}, {"date": "2015-08-07", "close": 0.013, "volume": 214776.0}, {"date": "2015-08-10", "close": 0.013, "volume": 600000.0}, {"date": "2015-08-11", "close": 0.012, "volume": 496667.0}, {"date": "2015-08-12", "close": 0.012, "volume": 250103.0}, {"date": "2015-08-13", "close": 0.013, "volume": 190000.0}, {"date": "2015-08-14", "close": 0.015, "volume": 1916513.0}, {"date": "2015-08-17", "close": 0.015, "volume": 135000.0}, {"date": "2015-08-18", "close": 0.015, "volume": 576218.0}, {"date": "2015-08-19", "close": 0.015, "volume": 60000.0}, {"date": "2015-08-21", "close": 0.016, "volume": 979690.0}, {"date": "2015-08-24", "close": 0.015, "volume": 527977.0}, {"date": "2015-08-25", "close": 0.013, "volume": 2206527.0}, {"date": "2015-08-26", "close": 0.013, "volume": 254685.0}, {"date": "2015-08-28", "close": 0.013, "volume": 728758.0}, {"date": "2015-08-31", "close": 0.013, "volume": 130000.0}, {"date": "2015-09-01", "close": 0.013, "volume": 38000.0}, {"date": "2015-09-02", "close": 0.013, "volume": 851680.0}, {"date": "2015-09-03", "close": 0.013, "volume": 10003.0}, {"date": "2015-09-04", "close": 0.012, "volume": 51106.0}, {"date": "2015-09-07", "close": 0.012, "volume": 1120000.0}, {"date": "2015-09-08", "close": 0.012, "volume": 500000.0}, {"date": "2015-09-09", "close": 0.012, "volume": 380000.0}, {"date": "2015-09-10", "close": 0.012, "volume": 200000.0}, {"date": "2015-09-11", "close": 0.012, "volume": 107000.0}, {"date": "2015-09-16", "close": 0.011, "volume": 538538.0}, {"date": "2015-09-17", "close": 0.012, "volume": 1350000.0}, {"date": "2015-09-18", "close": 0.013, "volume": 1362054.0}, {"date": "2015-09-22", "close": 0.012, "volume": 345000.0}, {"date": "2015-09-23", "close": 0.012, "volume": 314596.0}, {"date": "2015-09-25", "close": 0.011, "volume": 331519.0}, {"date": "2015-09-28", "close": 0.012, "volume": 1000000.0}, {"date": "2015-09-29", "close": 0.011, "volume": 628199.0}, {"date": "2015-09-30", "close": 0.011, "volume": 2200000.0}, {"date": "2015-10-01", "close": 0.011, "volume": 75004.0}, {"date": "2015-10-02", "close": 0.011, "volume": 100000.0}, {"date": "2015-10-05", "close": 0.012, "volume": 1264004.0}, {"date": "2015-10-06", "close": 0.011, "volume": 120000.0}, {"date": "2015-10-07", "close": 0.011, "volume": 1331670.0}, {"date": "2015-10-08", "close": 0.011, "volume": 2050000.0}, {"date": "2015-10-09", "close": 0.012, "volume": 6947740.0}, {"date": "2015-10-12", "close": 0.012, "volume": 5175170.0}, {"date": "2015-10-13", "close": 0.013, "volume": 4094094.0}, {"date": "2015-10-14", "close": 0.012, "volume": 1485508.0}, {"date": "2015-10-15", "close": 0.011, "volume": 2298636.0}, {"date": "2015-10-16", "close": 0.012, "volume": 5498444.0}, {"date": "2015-10-19", "close": 0.012, "volume": 2357695.0}, {"date": "2015-10-20", "close": 0.012, "volume": 5211893.0}, {"date": "2015-10-21", "close": 0.012, "volume": 1318875.0}, {"date": "2015-10-22", "close": 0.012, "volume": 2750000.0}, {"date": "2015-10-23", "close": 0.012, "volume": 754153.0}, {"date": "2015-10-26", "close": 0.012, "volume": 337406.0}, {"date": "2015-10-27", "close": 0.012, "volume": 230837.0}, {"date": "2015-10-28", "close": 0.011, "volume": 607406.0}, {"date": "2015-10-29", "close": 0.011, "volume": 320000.0}, {"date": "2015-10-30", "close": 0.01, "volume": 400000.0}, {"date": "2015-11-02", "close": 0.01, "volume": 407451.0}, {"date": "2015-11-03", "close": 0.011, "volume": 2524991.0}, {"date": "2015-11-06", "close": 0.01, "volume": 600000.0}, {"date": "2015-11-09", "close": 0.011, "volume": 3386908.0}, {"date": "2015-11-11", "close": 0.011, "volume": 106546.0}, {"date": "2015-11-12", "close": 0.011, "volume": 243454.0}, {"date": "2015-11-13", "close": 0.01, "volume": 220000.0}, {"date": "2015-11-16", "close": 0.01, "volume": 130000.0}, {"date": "2015-11-17", "close": 0.011, "volume": 237000.0}, {"date": "2015-11-18", "close": 0.01, "volume": 200000.0}, {"date": "2015-11-19", "close": 0.011, "volume": 425163.0}, {"date": "2015-11-24", "close": 0.01, "volume": 900000.0}, {"date": "2015-11-25", "close": 0.01, "volume": 1513842.0}, {"date": "2015-11-26", "close": 0.01, "volume": 450161.0}, {"date": "2015-11-27", "close": 0.01, "volume": 300000.0}, {"date": "2015-11-30", "close": 0.01, "volume": 82800.0}, {"date": "2015-12-07", "close": 0.01, "volume": 640000.0}, {"date": "2015-12-08", "close": 0.01, "volume": 35000.0}, {"date": "2015-12-09", "close": 0.01, "volume": 12000.0}, {"date": "2015-12-11", "close": 0.011, "volume": 551400.0}, {"date": "2015-12-14", "close": 0.011, "volume": 1013996.0}, {"date": "2015-12-15", "close": 0.011, "volume": 67004.0}, {"date": "2015-12-16", "close": 0.01, "volume": 232556.0}, {"date": "2015-12-17", "close": 0.01, "volume": 4667.0}, {"date": "2015-12-18", "close": 0.01, "volume": 480000.0}, {"date": "2015-12-21", "close": 0.01, "volume": 150000.0}, {"date": "2015-12-22", "close": 0.01, "volume": 133796.0}, {"date": "2015-12-23", "close": 0.01, "volume": 975250.0}, {"date": "2015-12-29", "close": 0.01, "volume": 490954.0}, {"date": "2015-12-30", "close": 0.01, "volume": 216429.0}, {"date": "2016-01-04", "close": 0.011, "volume": 105000.0}, {"date": "2016-01-07", "close": 0.01, "volume": 582737.0}, {"date": "2016-01-08", "close": 0.01, "volume": 500000.0}, {"date": "2016-01-11", "close": 0.011, "volume": 1225863.0}, {"date": "2016-01-12", "close": 0.011, "volume": 58137.0}, {"date": "2016-01-14", "close": 0.01, "volume": 102150.0}, {"date": "2016-01-15", "close": 0.01, "volume": 110000.0}, {"date": "2016-01-18", "close": 0.01, "volume": 631050.0}, {"date": "2016-01-19", "close": 0.011, "volume": 1240088.0}, {"date": "2016-01-20", "close": 0.01, "volume": 139833.0}, {"date": "2016-01-21", "close": 0.01, "volume": 1302333.0}, {"date": "2016-01-27", "close": 0.011, "volume": 590000.0}, {"date": "2016-01-28", "close": 0.01, "volume": 183124.0}, {"date": "2016-01-29", "close": 0.01, "volume": 235500.0}, {"date": "2016-02-01", "close": 0.01, "volume": 281968.0}, {"date": "2016-02-03", "close": 0.01, "volume": 300000.0}, {"date": "2016-02-04", "close": 0.01, "volume": 428615.0}, {"date": "2016-02-05", "close": 0.01, "volume": 170000.0}, {"date": "2016-02-08", "close": 0.011, "volume": 575000.0}, {"date": "2016-02-09", "close": 0.012, "volume": 2317843.0}, {"date": "2016-02-10", "close": 0.012, "volume": 1398809.0}, {"date": "2016-02-11", "close": 0.014, "volume": 2207369.0}, {"date": "2016-02-12", "close": 0.013, "volume": 2726911.0}, {"date": "2016-02-15", "close": 0.014, "volume": 4270336.0}, {"date": "2016-02-16", "close": 0.016, "volume": 1301527.0}, {"date": "2016-02-17", "close": 0.016, "volume": 1162860.0}, {"date": "2016-02-18", "close": 0.017, "volume": 2123704.0}, {"date": "2016-02-19", "close": 0.017, "volume": 1077944.0}, {"date": "2016-02-22", "close": 0.015, "volume": 423200.0}, {"date": "2016-02-23", "close": 0.016, "volume": 196132.0}, {"date": "2016-02-24", "close": 0.015, "volume": 2077890.0}, {"date": "2016-02-25", "close": 0.014, "volume": 1060199.0}, {"date": "2016-02-26", "close": 0.014, "volume": 350000.0}, {"date": "2016-02-29", "close": 0.013, "volume": 2238637.0}, {"date": "2016-03-01", "close": 0.017, "volume": 298006.0}, {"date": "2016-03-03", "close": 0.015, "volume": 200000.0}, {"date": "2016-03-04", "close": 0.016, "volume": 108167.0}, {"date": "2016-03-07", "close": 0.016, "volume": 163134.0}, {"date": "2016-03-08", "close": 0.015, "volume": 50000.0}, {"date": "2016-03-09", "close": 0.016, "volume": 86875.0}, {"date": "2016-03-10", "close": 0.016, "volume": 37500.0}, {"date": "2016-03-11", "close": 0.017, "volume": 1421462.0}, {"date": "2016-03-14", "close": 0.018, "volume": 5055759.0}, {"date": "2016-03-15", "close": 0.018, "volume": 1747992.0}, {"date": "2016-03-16", "close": 0.018, "volume": 1937836.0}, {"date": "2016-03-17", "close": 0.019, "volume": 804244.0}, {"date": "2016-03-18", "close": 0.02, "volume": 1419575.0}, {"date": "2016-03-21", "close": 0.018, "volume": 1482814.0}, {"date": "2016-03-22", "close": 0.02, "volume": 322319.0}, {"date": "2016-03-23", "close": 0.02, "volume": 754505.0}, {"date": "2016-03-24", "close": 0.017, "volume": 22222.0}, {"date": "2016-03-29", "close": 0.018, "volume": 818344.0}, {"date": "2016-03-30", "close": 0.02, "volume": 45500.0}, {"date": "2016-03-31", "close": 0.018, "volume": 20217.0}, {"date": "2016-04-01", "close": 0.02, "volume": 875000.0}, {"date": "2016-04-04", "close": 0.021, "volume": 2595500.0}, {"date": "2016-04-05", "close": 0.021, "volume": 1007000.0}, {"date": "2016-04-06", "close": 0.021, "volume": 453000.0}, {"date": "2016-04-07", "close": 0.022, "volume": 494286.0}, {"date": "2016-04-08", "close": 0.022, "volume": 454000.0}, {"date": "2016-04-11", "close": 0.025, "volume": 2328395.0}, {"date": "2016-04-12", "close": 0.028, "volume": 1555813.0}, {"date": "2016-04-13", "close": 0.03, "volume": 3354704.0}, {"date": "2016-04-14", "close": 0.03, "volume": 1829671.0}, {"date": "2016-04-15", "close": 0.034, "volume": 3430907.0}, {"date": "2016-04-18", "close": 0.034, "volume": 2002861.0}, {"date": "2016-04-19", "close": 0.034, "volume": 319097.0}, {"date": "2016-04-20", "close": 0.044, "volume": 5373414.0}, {"date": "2016-04-21", "close": 0.044, "volume": 1968884.0}, {"date": "2016-04-22", "close": 0.042, "volume": 2095116.0}, {"date": "2016-04-26", "close": 0.038, "volume": 1712138.0}, {"date": "2016-04-27", "close": 0.041, "volume": 704534.0}, {"date": "2016-04-28", "close": 0.038, "volume": 2547091.0}, {"date": "2016-04-29", "close": 0.04, "volume": 1109100.0}, {"date": "2016-05-02", "close": 0.045, "volume": 3966142.0}, {"date": "2016-05-03", "close": 0.044, "volume": 1828236.0}, {"date": "2016-05-04", "close": 0.04, "volume": 1372686.0}, {"date": "2016-05-05", "close": 0.045, "volume": 1417763.0}, {"date": "2016-05-06", "close": 0.048, "volume": 612431.0}, {"date": "2016-05-09", "close": 0.046, "volume": 646082.0}, {"date": "2016-05-10", "close": 0.041, "volume": 821584.0}, {"date": "2016-05-11", "close": 0.042, "volume": 464410.0}, {"date": "2016-05-12", "close": 0.041, "volume": 412358.0}, {"date": "2016-05-13", "close": 0.043, "volume": 462414.0}, {"date": "2016-05-16", "close": 0.04, "volume": 880171.0}, {"date": "2016-05-17", "close": 0.039, "volume": 167500.0}, {"date": "2016-05-18", "close": 0.039, "volume": 1391740.0}, {"date": "2016-05-19", "close": 0.03, "volume": 4062196.0}, {"date": "2016-05-20", "close": 0.034, "volume": 413830.0}, {"date": "2016-05-23", "close": 0.037, "volume": 526955.0}, {"date": "2016-05-24", "close": 0.034, "volume": 948376.0}, {"date": "2016-05-25", "close": 0.031, "volume": 3052870.0}, {"date": "2016-05-26", "close": 0.035, "volume": 661554.0}, {"date": "2016-05-27", "close": 0.034, "volume": 243340.0}, {"date": "2016-05-30", "close": 0.033, "volume": 386968.0}, {"date": "2016-05-31", "close": 0.033, "volume": 320814.0}, {"date": "2016-06-01", "close": 0.033, "volume": 121766.0}, {"date": "2016-06-02", "close": 0.03, "volume": 630929.0}, {"date": "2016-06-03", "close": 0.03, "volume": 39873.0}, {"date": "2016-06-06", "close": 0.033, "volume": 881667.0}, {"date": "2016-06-07", "close": 0.036, "volume": 344333.0}, {"date": "2016-06-08", "close": 0.035, "volume": 26000.0}, {"date": "2016-06-09", "close": 0.041, "volume": 1858262.0}, {"date": "2016-06-10", "close": 0.041, "volume": 953352.0}, {"date": "2016-06-14", "close": 0.04, "volume": 308590.0}, {"date": "2016-06-15", "close": 0.039, "volume": 193329.0}, {"date": "2016-06-16", "close": 0.042, "volume": 875691.0}, {"date": "2016-06-17", "close": 0.04, "volume": 833819.0}, {"date": "2016-06-20", "close": 0.038, "volume": 295739.0}, {"date": "2016-06-21", "close": 0.039, "volume": 437580.0}, {"date": "2016-06-22", "close": 0.037, "volume": 663905.0}, {"date": "2016-06-23", "close": 0.035, "volume": 336054.0}, {"date": "2016-06-24", "close": 0.035, "volume": 481298.0}, {"date": "2016-06-27", "close": 0.033, "volume": 798105.0}, {"date": "2016-06-28", "close": 0.035, "volume": 250000.0}, {"date": "2016-06-29", "close": 0.034, "volume": 1114667.0}, {"date": "2016-06-30", "close": 0.034, "volume": 1088340.0}, {"date": "2016-07-01", "close": 0.04, "volume": 1178410.0}, {"date": "2016-07-04", "close": 0.043, "volume": 4955237.0}, {"date": "2016-07-05", "close": 0.041, "volume": 1469895.0}, {"date": "2016-07-06", "close": 0.046, "volume": 1555441.0}, {"date": "2016-07-07", "close": 0.042, "volume": 1499108.0}, {"date": "2016-07-08", "close": 0.047, "volume": 1882025.0}, {"date": "2016-07-11", "close": 0.057, "volume": 3705283.0}, {"date": "2016-07-12", "close": 0.058, "volume": 1505903.0}, {"date": "2016-07-13", "close": 0.058, "volume": 1824120.0}, {"date": "2016-07-14", "close": 0.064, "volume": 2406449.0}, {"date": "2016-07-19", "close": 0.053, "volume": 5185975.0}, {"date": "2016-07-20", "close": 0.053, "volume": 4276929.0}, {"date": "2016-07-21", "close": 0.05, "volume": 3065430.0}, {"date": "2016-07-22", "close": 0.052, "volume": 4027444.0}, {"date": "2016-07-25", "close": 0.044, "volume": 11267404.0}, {"date": "2016-07-26", "close": 0.045, "volume": 5878055.0}, {"date": "2016-07-27", "close": 0.042, "volume": 5530200.0}, {"date": "2016-07-28", "close": 0.044, "volume": 2131488.0}, {"date": "2016-07-29", "close": 0.043, "volume": 1428205.0}, {"date": "2016-08-01", "close": 0.043, "volume": 4229441.0}, {"date": "2016-08-02", "close": 0.042, "volume": 9662244.0}, {"date": "2016-08-03", "close": 0.041, "volume": 5958278.0}, {"date": "2016-08-04", "close": 0.04, "volume": 3412768.0}, {"date": "2016-08-05", "close": 0.04, "volume": 3413650.0}, {"date": "2016-08-08", "close": 0.039, "volume": 1727819.0}, {"date": "2016-08-09", "close": 0.039, "volume": 1736853.0}, {"date": "2016-08-10", "close": 0.04, "volume": 3177924.0}, {"date": "2016-08-11", "close": 0.041, "volume": 2102069.0}, {"date": "2016-08-12", "close": 0.04, "volume": 870779.0}, {"date": "2016-08-15", "close": 0.041, "volume": 2336227.0}, {"date": "2016-08-16", "close": 0.04, "volume": 2592883.0}, {"date": "2016-08-17", "close": 0.038, "volume": 7778729.0}, {"date": "2016-08-18", "close": 0.038, "volume": 1443045.0}, {"date": "2016-08-19", "close": 0.036, "volume": 5794198.0}, {"date": "2016-08-22", "close": 0.03, "volume": 9890841.0}, {"date": "2016-08-23", "close": 0.035, "volume": 15266358.0}, {"date": "2016-08-24", "close": 0.035, "volume": 6943226.0}, {"date": "2016-08-25", "close": 0.035, "volume": 6603832.0}, {"date": "2016-08-26", "close": 0.036, "volume": 3241897.0}, {"date": "2016-08-29", "close": 0.034, "volume": 1507724.0}, {"date": "2016-08-30", "close": 0.034, "volume": 742853.0}, {"date": "2016-08-31", "close": 0.034, "volume": 146000.0}, {"date": "2016-09-01", "close": 0.042, "volume": 23714980.0}, {"date": "2016-09-02", "close": 0.037, "volume": 5915257.0}, {"date": "2016-09-05", "close": 0.038, "volume": 2581436.0}, {"date": "2016-09-06", "close": 0.036, "volume": 2000750.0}, {"date": "2016-09-07", "close": 0.038, "volume": 1902481.0}, {"date": "2016-09-08", "close": 0.036, "volume": 1234046.0}, {"date": "2016-09-09", "close": 0.036, "volume": 295025.0}, {"date": "2016-09-12", "close": 0.034, "volume": 2673295.0}, {"date": "2016-09-13", "close": 0.036, "volume": 999383.0}, {"date": "2016-09-14", "close": 0.038, "volume": 583212.0}, {"date": "2016-09-15", "close": 0.036, "volume": 187714.0}, {"date": "2016-09-16", "close": 0.036, "volume": 82286.0}, {"date": "2016-09-19", "close": 0.037, "volume": 828320.0}, {"date": "2016-09-20", "close": 0.04, "volume": 1693530.0}, {"date": "2016-09-21", "close": 0.039, "volume": 1330416.0}, {"date": "2016-09-22", "close": 0.04, "volume": 671174.0}, {"date": "2016-09-23", "close": 0.04, "volume": 157834.0}, {"date": "2016-09-26", "close": 0.039, "volume": 245657.0}, {"date": "2016-09-27", "close": 0.039, "volume": 1146866.0}, {"date": "2016-09-28", "close": 0.037, "volume": 399562.0}, {"date": "2016-09-29", "close": 0.038, "volume": 400131.0}, {"date": "2016-09-30", "close": 0.04, "volume": 1175425.0}, {"date": "2016-10-03", "close": 0.04, "volume": 862149.0}, {"date": "2016-10-04", "close": 0.04, "volume": 1073338.0}, {"date": "2016-10-05", "close": 0.037, "volume": 2674697.0}, {"date": "2016-10-06", "close": 0.035, "volume": 898885.0}, {"date": "2016-10-07", "close": 0.036, "volume": 370578.0}, {"date": "2016-10-10", "close": 0.036, "volume": 438990.0}, {"date": "2016-10-11", "close": 0.035, "volume": 296391.0}, {"date": "2016-10-12", "close": 0.035, "volume": 2328197.0}, {"date": "2016-10-13", "close": 0.04, "volume": 2285976.0}, {"date": "2016-10-14", "close": 0.04, "volume": 1072175.0}, {"date": "2016-10-17", "close": 0.038, "volume": 251000.0}, {"date": "2016-10-18", "close": 0.036, "volume": 10000.0}, {"date": "2016-10-19", "close": 0.037, "volume": 599981.0}, {"date": "2016-10-20", "close": 0.038, "volume": 367933.0}, {"date": "2016-10-21", "close": 0.035, "volume": 1233808.0}, {"date": "2016-10-24", "close": 0.036, "volume": 1514595.0}, {"date": "2016-10-25", "close": 0.036, "volume": 599107.0}, {"date": "2016-10-26", "close": 0.037, "volume": 697300.0}, {"date": "2016-10-27", "close": 0.036, "volume": 1356726.0}, {"date": "2016-10-28", "close": 0.034, "volume": 1153932.0}, {"date": "2016-10-31", "close": 0.034, "volume": 527190.0}, {"date": "2016-11-01", "close": 0.035, "volume": 114218.0}, {"date": "2016-11-02", "close": 0.036, "volume": 729455.0}, {"date": "2016-11-03", "close": 0.036, "volume": 834445.0}, {"date": "2016-11-04", "close": 0.035, "volume": 260938.0}, {"date": "2016-11-07", "close": 0.033, "volume": 1065188.0}, {"date": "2016-11-08", "close": 0.034, "volume": 185699.0}, {"date": "2016-11-09", "close": 0.035, "volume": 3023721.0}, {"date": "2016-11-10", "close": 0.035, "volume": 625257.0}, {"date": "2016-11-11", "close": 0.03, "volume": 4423800.0}, {"date": "2016-11-14", "close": 0.029, "volume": 3889775.0}, {"date": "2016-11-15", "close": 0.029, "volume": 1077499.0}, {"date": "2016-11-16", "close": 0.029, "volume": 713224.0}, {"date": "2016-11-17", "close": 0.03, "volume": 2145755.0}, {"date": "2016-11-18", "close": 0.029, "volume": 1110188.0}, {"date": "2016-11-21", "close": 0.028, "volume": 610963.0}, {"date": "2016-11-22", "close": 0.029, "volume": 714235.0}, {"date": "2016-11-23", "close": 0.03, "volume": 1018272.0}, {"date": "2016-11-24", "close": 0.028, "volume": 1913420.0}, {"date": "2016-11-25", "close": 0.026, "volume": 1726837.0}, {"date": "2016-11-28", "close": 0.028, "volume": 500000.0}, {"date": "2016-11-29", "close": 0.029, "volume": 647902.0}, {"date": "2016-11-30", "close": 0.03, "volume": 426834.0}, {"date": "2016-12-01", "close": 0.028, "volume": 316296.0}, {"date": "2016-12-02", "close": 0.029, "volume": 100000.0}, {"date": "2016-12-05", "close": 0.026, "volume": 169498.0}, {"date": "2016-12-06", "close": 0.028, "volume": 74000.0}, {"date": "2016-12-07", "close": 0.029, "volume": 113757.0}, {"date": "2016-12-08", "close": 0.028, "volume": 80000.0}, {"date": "2016-12-09", "close": 0.028, "volume": 212766.0}, {"date": "2016-12-12", "close": 0.028, "volume": 259056.0}, {"date": "2016-12-13", "close": 0.03, "volume": 1177242.0}, {"date": "2016-12-14", "close": 0.029, "volume": 581182.0}, {"date": "2016-12-15", "close": 0.027, "volume": 1459290.0}, {"date": "2016-12-16", "close": 0.026, "volume": 1274800.0}, {"date": "2016-12-19", "close": 0.026, "volume": 837194.0}, {"date": "2016-12-20", "close": 0.027, "volume": 245422.0}, {"date": "2016-12-21", "close": 0.028, "volume": 324808.0}, {"date": "2016-12-23", "close": 0.027, "volume": 255172.0}, {"date": "2016-12-28", "close": 0.026, "volume": 253118.0}, {"date": "2016-12-29", "close": 0.026, "volume": 22444.0}, {"date": "2016-12-30", "close": 0.027, "volume": 2308.0}, {"date": "2017-01-03", "close": 0.027, "volume": 124982.0}, {"date": "2017-01-04", "close": 0.03, "volume": 1215721.0}, {"date": "2017-01-05", "close": 0.031, "volume": 178545.0}, {"date": "2017-01-06", "close": 0.033, "volume": 986311.0}, {"date": "2017-01-09", "close": 0.033, "volume": 681138.0}, {"date": "2017-01-10", "close": 0.034, "volume": 713170.0}, {"date": "2017-01-11", "close": 0.033, "volume": 563000.0}, {"date": "2017-01-12", "close": 0.033, "volume": 424817.0}, {"date": "2017-01-13", "close": 0.033, "volume": 303175.0}, {"date": "2017-01-16", "close": 0.035, "volume": 1169106.0}, {"date": "2017-01-17", "close": 0.036, "volume": 688513.0}, {"date": "2017-01-18", "close": 0.038, "volume": 2192895.0}, {"date": "2017-01-19", "close": 0.037, "volume": 718873.0}, {"date": "2017-01-20", "close": 0.039, "volume": 1067955.0}, {"date": "2017-01-23", "close": 0.037, "volume": 576026.0}, {"date": "2017-01-24", "close": 0.039, "volume": 410954.0}, {"date": "2017-01-25", "close": 0.04, "volume": 173395.0}, {"date": "2017-01-27", "close": 0.037, "volume": 238901.0}, {"date": "2017-01-30", "close": 0.039, "volume": 558163.0}, {"date": "2017-01-31", "close": 0.039, "volume": 953475.0}, {"date": "2017-02-01", "close": 0.042, "volume": 3003282.0}, {"date": "2017-02-02", "close": 0.04, "volume": 111117.0}, {"date": "2017-02-03", "close": 0.04, "volume": 376062.0}, {"date": "2017-02-06", "close": 0.037, "volume": 453438.0}, {"date": "2017-02-07", "close": 0.04, "volume": 1050499.0}, {"date": "2017-02-08", "close": 0.038, "volume": 488728.0}, {"date": "2017-02-09", "close": 0.038, "volume": 470190.0}, {"date": "2017-02-10", "close": 0.04, "volume": 1176825.0}, {"date": "2017-02-13", "close": 0.039, "volume": 432188.0}, {"date": "2017-02-14", "close": 0.041, "volume": 2364327.0}, {"date": "2017-02-15", "close": 0.041, "volume": 2388205.0}, {"date": "2017-02-16", "close": 0.042, "volume": 6597197.0}, {"date": "2017-02-17", "close": 0.043, "volume": 1085312.0}, {"date": "2017-02-20", "close": 0.041, "volume": 874660.0}, {"date": "2017-02-21", "close": 0.042, "volume": 731762.0}, {"date": "2017-02-22", "close": 0.042, "volume": 507996.0}, {"date": "2017-02-23", "close": 0.042, "volume": 448199.0}, {"date": "2017-02-24", "close": 0.045, "volume": 2089551.0}, {"date": "2017-02-27", "close": 0.042, "volume": 1509278.0}, {"date": "2017-02-28", "close": 0.039, "volume": 3839958.0}, {"date": "2017-03-01", "close": 0.038, "volume": 604218.0}, {"date": "2017-03-02", "close": 0.038, "volume": 883362.0}, {"date": "2017-03-03", "close": 0.042, "volume": 2070706.0}, {"date": "2017-03-06", "close": 0.039, "volume": 1167646.0}, {"date": "2017-03-07", "close": 0.036, "volume": 1143761.0}, {"date": "2017-03-08", "close": 0.037, "volume": 234071.0}, {"date": "2017-03-09", "close": 0.038, "volume": 426720.0}, {"date": "2017-03-10", "close": 0.036, "volume": 961567.0}, {"date": "2017-03-13", "close": 0.037, "volume": 434743.0}, {"date": "2017-03-14", "close": 0.038, "volume": 611609.0}, {"date": "2017-03-15", "close": 0.038, "volume": 109994.0}, {"date": "2017-03-16", "close": 0.037, "volume": 484866.0}, {"date": "2017-03-17", "close": 0.036, "volume": 840834.0}, {"date": "2017-03-20", "close": 0.035, "volume": 739125.0}, {"date": "2017-03-21", "close": 0.035, "volume": 311320.0}, {"date": "2017-03-22", "close": 0.034, "volume": 459043.0}, {"date": "2017-03-23", "close": 0.034, "volume": 31774.0}, {"date": "2017-03-24", "close": 0.036, "volume": 144162.0}, {"date": "2017-03-27", "close": 0.038, "volume": 808204.0}, {"date": "2017-03-28", "close": 0.037, "volume": 674988.0}, {"date": "2017-03-29", "close": 0.038, "volume": 313864.0}, {"date": "2017-03-30", "close": 0.036, "volume": 50146.0}, {"date": "2017-03-31", "close": 0.037, "volume": 390183.0}, {"date": "2017-04-03", "close": 0.036, "volume": 583491.0}, {"date": "2017-04-04", "close": 0.037, "volume": 675708.0}, {"date": "2017-04-05", "close": 0.036, "volume": 1323056.0}, {"date": "2017-04-06", "close": 0.035, "volume": 928873.0}, {"date": "2017-04-07", "close": 0.035, "volume": 389928.0}, {"date": "2017-04-10", "close": 0.035, "volume": 121012.0}, {"date": "2017-04-11", "close": 0.036, "volume": 1075416.0}, {"date": "2017-04-12", "close": 0.035, "volume": 182482.0}, {"date": "2017-04-13", "close": 0.032, "volume": 155010.0}, {"date": "2017-04-18", "close": 0.032, "volume": 105000.0}, {"date": "2017-04-19", "close": 0.036, "volume": 1223707.0}, {"date": "2017-04-20", "close": 0.036, "volume": 170251.0}, {"date": "2017-04-21", "close": 0.034, "volume": 406572.0}, {"date": "2017-04-24", "close": 0.035, "volume": 311820.0}, {"date": "2017-04-26", "close": 0.035, "volume": 2887392.0}, {"date": "2017-04-27", "close": 0.035, "volume": 533247.0}, {"date": "2017-04-28", "close": 0.037, "volume": 836454.0}, {"date": "2017-05-01", "close": 0.038, "volume": 3071542.0}, {"date": "2017-05-02", "close": 0.039, "volume": 1662886.0}, {"date": "2017-05-03", "close": 0.036, "volume": 516871.0}, {"date": "2017-05-04", "close": 0.035, "volume": 252196.0}, {"date": "2017-05-05", "close": 0.039, "volume": 1198342.0}, {"date": "2017-05-08", "close": 0.039, "volume": 1308302.0}, {"date": "2017-05-09", "close": 0.039, "volume": 927944.0}, {"date": "2017-05-10", "close": 0.038, "volume": 2336318.0}, {"date": "2017-05-11", "close": 0.036, "volume": 1300000.0}, {"date": "2017-05-12", "close": 0.036, "volume": 250000.0}, {"date": "2017-05-15", "close": 0.036, "volume": 1507818.0}, {"date": "2017-05-16", "close": 0.036, "volume": 411370.0}, {"date": "2017-05-17", "close": 0.039, "volume": 1525318.0}, {"date": "2017-05-18", "close": 0.035, "volume": 619000.0}, {"date": "2017-05-19", "close": 0.036, "volume": 1198639.0}, {"date": "2017-05-22", "close": 0.035, "volume": 949678.0}, {"date": "2017-05-23", "close": 0.035, "volume": 301680.0}, {"date": "2017-05-24", "close": 0.036, "volume": 450000.0}, {"date": "2017-05-25", "close": 0.036, "volume": 850000.0}, {"date": "2017-05-26", "close": 0.036, "volume": 314948.0}, {"date": "2017-05-29", "close": 0.036, "volume": 611779.0}, {"date": "2017-05-30", "close": 0.035, "volume": 1536167.0}, {"date": "2017-05-31", "close": 0.036, "volume": 380000.0}, {"date": "2017-06-01", "close": 0.034, "volume": 1081884.0}, {"date": "2017-06-02", "close": 0.034, "volume": 610600.0}, {"date": "2017-06-05", "close": 0.034, "volume": 208321.0}, {"date": "2017-06-06", "close": 0.033, "volume": 764984.0}, {"date": "2017-06-07", "close": 0.034, "volume": 1041974.0}, {"date": "2017-06-08", "close": 0.033, "volume": 155864.0}, {"date": "2017-06-09", "close": 0.034, "volume": 226389.0}, {"date": "2017-06-13", "close": 0.034, "volume": 768269.0}, {"date": "2017-06-14", "close": 0.033, "volume": 530000.0}, {"date": "2017-06-15", "close": 0.034, "volume": 273342.0}, {"date": "2017-06-16", "close": 0.033, "volume": 375251.0}, {"date": "2017-06-19", "close": 0.032, "volume": 1781194.0}, {"date": "2017-06-20", "close": 0.033, "volume": 147150.0}, {"date": "2017-06-21", "close": 0.032, "volume": 230770.0}, {"date": "2017-06-22", "close": 0.034, "volume": 583723.0}, {"date": "2017-06-23", "close": 0.032, "volume": 369640.0}, {"date": "2017-06-26", "close": 0.032, "volume": 1216709.0}, {"date": "2017-06-27", "close": 0.031, "volume": 1154328.0}, {"date": "2017-06-28", "close": 0.031, "volume": 151366.0}, {"date": "2017-06-30", "close": 0.03, "volume": 281173.0}, {"date": "2017-07-03", "close": 0.029, "volume": 583259.0}, {"date": "2017-07-04", "close": 0.029, "volume": 424501.0}, {"date": "2017-07-05", "close": 0.029, "volume": 276400.0}, {"date": "2017-07-06", "close": 0.029, "volume": 454668.0}, {"date": "2017-07-07", "close": 0.029, "volume": 50000.0}, {"date": "2017-07-10", "close": 0.027, "volume": 537237.0}, {"date": "2017-07-11", "close": 0.026, "volume": 1327763.0}, {"date": "2017-07-12", "close": 0.029, "volume": 1067022.0}, {"date": "2017-07-13", "close": 0.031, "volume": 713541.0}, {"date": "2017-07-14", "close": 0.03, "volume": 665000.0}, {"date": "2017-07-17", "close": 0.028, "volume": 1123382.0}, {"date": "2017-07-18", "close": 0.03, "volume": 412225.0}, {"date": "2017-07-19", "close": 0.03, "volume": 462268.0}, {"date": "2017-07-20", "close": 0.032, "volume": 413536.0}, {"date": "2017-07-21", "close": 0.031, "volume": 1107824.0}, {"date": "2017-07-25", "close": 0.034, "volume": 964612.0}, {"date": "2017-07-26", "close": 0.035, "volume": 455730.0}, {"date": "2017-07-27", "close": 0.034, "volume": 251132.0}, {"date": "2017-07-28", "close": 0.033, "volume": 86688.0}, {"date": "2017-07-31", "close": 0.032, "volume": 354279.0}, {"date": "2017-08-01", "close": 0.033, "volume": 140000.0}, {"date": "2017-08-02", "close": 0.034, "volume": 942690.0}, {"date": "2017-08-03", "close": 0.034, "volume": 1560216.0}, {"date": "2017-08-04", "close": 0.033, "volume": 100000.0}, {"date": "2017-08-07", "close": 0.032, "volume": 437440.0}, {"date": "2017-08-08", "close": 0.034, "volume": 399243.0}, {"date": "2017-08-09", "close": 0.031, "volume": 246665.0}, {"date": "2017-08-10", "close": 0.031, "volume": 207093.0}, {"date": "2017-08-11", "close": 0.033, "volume": 305572.0}, {"date": "2017-08-14", "close": 0.031, "volume": 714014.0}, {"date": "2017-08-15", "close": 0.03, "volume": 188963.0}, {"date": "2017-08-16", "close": 0.031, "volume": 357373.0}, {"date": "2017-08-17", "close": 0.03, "volume": 837064.0}, {"date": "2017-08-18", "close": 0.03, "volume": 204763.0}, {"date": "2017-08-21", "close": 0.032, "volume": 241093.0}, {"date": "2017-08-22", "close": 0.03, "volume": 20000.0}, {"date": "2017-08-23", "close": 0.031, "volume": 64700.0}, {"date": "2017-08-24", "close": 0.029, "volume": 332474.0}, {"date": "2017-08-25", "close": 0.027, "volume": 1321285.0}, {"date": "2017-08-28", "close": 0.029, "volume": 444078.0}, {"date": "2017-08-29", "close": 0.029, "volume": 808494.0}, {"date": "2017-08-30", "close": 0.028, "volume": 561218.0}, {"date": "2017-08-31", "close": 0.027, "volume": 911471.0}, {"date": "2017-09-01", "close": 0.028, "volume": 148512.0}, {"date": "2017-09-04", "close": 0.029, "volume": 1276812.0}, {"date": "2017-09-05", "close": 0.029, "volume": 287574.0}, {"date": "2017-09-06", "close": 0.028, "volume": 437464.0}, {"date": "2017-09-07", "close": 0.027, "volume": 726121.0}, {"date": "2017-09-08", "close": 0.03, "volume": 436268.0}, {"date": "2017-09-11", "close": 0.028, "volume": 894977.0}, {"date": "2017-09-12", "close": 0.026, "volume": 1303987.0}, {"date": "2017-09-13", "close": 0.027, "volume": 812013.0}, {"date": "2017-09-14", "close": 0.026, "volume": 381980.0}, {"date": "2017-09-15", "close": 0.029, "volume": 142111.0}, {"date": "2017-09-18", "close": 0.027, "volume": 358036.0}, {"date": "2017-09-19", "close": 0.027, "volume": 1087826.0}, {"date": "2017-09-20", "close": 0.027, "volume": 221797.0}, {"date": "2017-09-21", "close": 0.026, "volume": 292602.0}, {"date": "2017-09-22", "close": 0.027, "volume": 100000.0}, {"date": "2017-09-25", "close": 0.027, "volume": 147623.0}, {"date": "2017-09-26", "close": 0.027, "volume": 848471.0}, {"date": "2017-09-27", "close": 0.028, "volume": 22588.0}, {"date": "2017-09-28", "close": 0.027, "volume": 77500.0}, {"date": "2017-09-29", "close": 0.027, "volume": 157608.0}, {"date": "2017-10-02", "close": 0.026, "volume": 409487.0}, {"date": "2017-10-03", "close": 0.027, "volume": 82073.0}, {"date": "2017-10-04", "close": 0.026, "volume": 1268962.0}, {"date": "2017-10-05", "close": 0.026, "volume": 209117.0}, {"date": "2017-10-06", "close": 0.027, "volume": 127733.0}, {"date": "2017-10-09", "close": 0.027, "volume": 75000.0}, {"date": "2017-10-10", "close": 0.027, "volume": 656543.0}, {"date": "2017-10-11", "close": 0.026, "volume": 543702.0}, {"date": "2017-10-12", "close": 0.027, "volume": 84703.0}, {"date": "2017-10-13", "close": 0.028, "volume": 842617.0}, {"date": "2017-10-16", "close": 0.027, "volume": 408567.0}, {"date": "2017-10-19", "close": 0.022, "volume": 3000887.0}, {"date": "2017-10-20", "close": 0.023, "volume": 226082.0}, {"date": "2017-10-23", "close": 0.023, "volume": 332050.0}, {"date": "2017-10-24", "close": 0.022, "volume": 2534724.0}, {"date": "2017-10-25", "close": 0.021, "volume": 2716455.0}, {"date": "2017-10-26", "close": 0.022, "volume": 38489.0}, {"date": "2017-10-27", "close": 0.02, "volume": 1266567.0}, {"date": "2017-10-30", "close": 0.021, "volume": 507071.0}, {"date": "2017-10-31", "close": 0.02, "volume": 1432002.0}, {"date": "2017-11-01", "close": 0.02, "volume": 392142.0}, {"date": "2017-11-02", "close": 0.02, "volume": 2244595.0}, {"date": "2017-11-03", "close": 0.02, "volume": 200000.0}, {"date": "2017-11-06", "close": 0.021, "volume": 90083.0}, {"date": "2017-11-07", "close": 0.02, "volume": 245922.0}, {"date": "2017-11-08", "close": 0.02, "volume": 850000.0}, {"date": "2017-11-09", "close": 0.019, "volume": 550340.0}, {"date": "2017-11-10", "close": 0.019, "volume": 729318.0}, {"date": "2017-11-13", "close": 0.02, "volume": 326950.0}, {"date": "2017-11-14", "close": 0.021, "volume": 771856.0}, {"date": "2017-11-15", "close": 0.021, "volume": 423177.0}, {"date": "2017-11-16", "close": 0.021, "volume": 87880.0}, {"date": "2017-11-17", "close": 0.019, "volume": 745933.0}, {"date": "2017-11-20", "close": 0.021, "volume": 1043182.0}, {"date": "2017-11-21", "close": 0.02, "volume": 740744.0}, {"date": "2017-11-22", "close": 0.021, "volume": 715000.0}, {"date": "2017-11-23", "close": 0.022, "volume": 1391961.0}, {"date": "2017-11-24", "close": 0.023, "volume": 1360170.0}, {"date": "2017-11-27", "close": 0.021, "volume": 1819543.0}, {"date": "2017-11-29", "close": 0.02, "volume": 976741.0}, {"date": "2017-11-30", "close": 0.021, "volume": 288970.0}, {"date": "2017-12-01", "close": 0.02, "volume": 1376247.0}, {"date": "2017-12-04", "close": 0.019, "volume": 1401533.0}, {"date": "2017-12-05", "close": 0.019, "volume": 1000000.0}, {"date": "2017-12-06", "close": 0.019, "volume": 96436.0}, {"date": "2017-12-07", "close": 0.018, "volume": 2142523.0}, {"date": "2017-12-08", "close": 0.017, "volume": 2506473.0}, {"date": "2017-12-11", "close": 0.016, "volume": 2233643.0}, {"date": "2017-12-12", "close": 0.017, "volume": 1316505.0}, {"date": "2017-12-13", "close": 0.017, "volume": 327736.0}, {"date": "2017-12-14", "close": 0.017, "volume": 5116700.0}, {"date": "2017-12-15", "close": 0.017, "volume": 180000.0}, {"date": "2017-12-18", "close": 0.017, "volume": 360188.0}, {"date": "2017-12-19", "close": 0.018, "volume": 2686143.0}, {"date": "2017-12-20", "close": 0.018, "volume": 449717.0}, {"date": "2017-12-21", "close": 0.018, "volume": 452216.0}, {"date": "2017-12-22", "close": 0.018, "volume": 1963037.0}, {"date": "2017-12-27", "close": 0.018, "volume": 276049.0}, {"date": "2017-12-28", "close": 0.019, "volume": 694035.0}, {"date": "2017-12-29", "close": 0.018, "volume": 947820.0}, {"date": "2018-01-02", "close": 0.018, "volume": 435846.0}, {"date": "2018-01-03", "close": 0.019, "volume": 905857.0}, {"date": "2018-01-04", "close": 0.018, "volume": 265681.0}, {"date": "2018-01-05", "close": 0.019, "volume": 234247.0}, {"date": "2018-01-08", "close": 0.018, "volume": 4060165.0}, {"date": "2018-01-09", "close": 0.018, "volume": 1492500.0}, {"date": "2018-01-10", "close": 0.018, "volume": 691539.0}, {"date": "2018-01-11", "close": 0.018, "volume": 142018.0}, {"date": "2018-01-12", "close": 0.019, "volume": 727494.0}, {"date": "2018-01-15", "close": 0.019, "volume": 2787341.0}, {"date": "2018-01-16", "close": 0.02, "volume": 1536881.0}, {"date": "2018-01-17", "close": 0.019, "volume": 2263680.0}, {"date": "2018-01-18", "close": 0.02, "volume": 950000.0}, {"date": "2018-01-19", "close": 0.019, "volume": 1288000.0}, {"date": "2018-01-22", "close": 0.021, "volume": 36663172.0}, {"date": "2018-01-23", "close": 0.019, "volume": 13786028.0}, {"date": "2018-01-24", "close": 0.019, "volume": 6300803.0}, {"date": "2018-01-25", "close": 0.021, "volume": 7062391.0}, {"date": "2018-01-29", "close": 0.021, "volume": 3948684.0}, {"date": "2018-01-30", "close": 0.021, "volume": 2410003.0}, {"date": "2018-01-31", "close": 0.02, "volume": 1467229.0}, {"date": "2018-02-01", "close": 0.021, "volume": 1199840.0}, {"date": "2018-02-02", "close": 0.021, "volume": 2223086.0}, {"date": "2018-02-05", "close": 0.02, "volume": 3419824.0}, {"date": "2018-02-06", "close": 0.017, "volume": 4106502.0}, {"date": "2018-02-07", "close": 0.018, "volume": 1092812.0}, {"date": "2018-02-08", "close": 0.019, "volume": 1360137.0}, {"date": "2018-02-09", "close": 0.019, "volume": 1588698.0}, {"date": "2018-02-12", "close": 0.018, "volume": 1016194.0}, {"date": "2018-02-13", "close": 0.019, "volume": 2503574.0}, {"date": "2018-02-14", "close": 0.018, "volume": 3199122.0}, {"date": "2018-02-15", "close": 0.018, "volume": 2592548.0}, {"date": "2018-02-16", "close": 0.018, "volume": 763225.0}, {"date": "2018-02-19", "close": 0.018, "volume": 999544.0}, {"date": "2018-02-20", "close": 0.018, "volume": 532651.0}, {"date": "2018-02-21", "close": 0.018, "volume": 1047187.0}, {"date": "2018-02-22", "close": 0.018, "volume": 36000.0}, {"date": "2018-02-23", "close": 0.018, "volume": 393101.0}, {"date": "2018-02-26", "close": 0.016, "volume": 8318899.0}, {"date": "2018-02-27", "close": 0.015, "volume": 2896297.0}, {"date": "2018-02-28", "close": 0.016, "volume": 1186709.0}, {"date": "2018-03-01", "close": 0.014, "volume": 3722888.0}, {"date": "2018-03-02", "close": 0.015, "volume": 1225243.0}, {"date": "2018-03-05", "close": 0.015, "volume": 96544.0}, {"date": "2018-03-06", "close": 0.014, "volume": 2003555.0}, {"date": "2018-03-07", "close": 0.015, "volume": 718182.0}, {"date": "2018-03-08", "close": 0.014, "volume": 2260856.0}, {"date": "2018-03-12", "close": 0.015, "volume": 194159.0}, {"date": "2018-03-13", "close": 0.014, "volume": 307631.0}, {"date": "2018-03-14", "close": 0.014, "volume": 1474356.0}, {"date": "2018-03-15", "close": 0.014, "volume": 1467706.0}, {"date": "2018-03-16", "close": 0.014, "volume": 1180232.0}, {"date": "2018-03-20", "close": 0.014, "volume": 432700.0}, {"date": "2018-03-22", "close": 0.015, "volume": 156000.0}, {"date": "2018-03-23", "close": 0.015, "volume": 1160870.0}, {"date": "2018-03-26", "close": 0.015, "volume": 598379.0}, {"date": "2018-03-27", "close": 0.015, "volume": 1036334.0}, {"date": "2018-03-28", "close": 0.015, "volume": 482746.0}, {"date": "2018-03-29", "close": 0.015, "volume": 552636.0}, {"date": "2018-04-03", "close": 0.014, "volume": 116831.0}, {"date": "2018-04-04", "close": 0.014, "volume": 900826.0}, {"date": "2018-04-05", "close": 0.014, "volume": 703793.0}, {"date": "2018-04-06", "close": 0.015, "volume": 3204271.0}, {"date": "2018-04-09", "close": 0.015, "volume": 227743.0}, {"date": "2018-04-10", "close": 0.014, "volume": 415008.0}, {"date": "2018-04-11", "close": 0.015, "volume": 860157.0}, {"date": "2018-04-13", "close": 0.016, "volume": 184999.0}, {"date": "2018-04-16", "close": 0.016, "volume": 1171249.0}, {"date": "2018-04-17", "close": 0.017, "volume": 7000.0}, {"date": "2018-04-18", "close": 0.015, "volume": 394078.0}, {"date": "2018-04-19", "close": 0.017, "volume": 1114699.0}, {"date": "2018-04-20", "close": 0.017, "volume": 210000.0}, {"date": "2018-04-24", "close": 0.016, "volume": 641199.0}, {"date": "2018-04-26", "close": 0.013, "volume": 4480052.0}, {"date": "2018-04-27", "close": 0.014, "volume": 695000.0}, {"date": "2018-04-30", "close": 0.014, "volume": 302153.0}, {"date": "2018-05-01", "close": 0.014, "volume": 365945.0}, {"date": "2018-05-02", "close": 0.013, "volume": 73431.0}, {"date": "2018-05-03", "close": 0.013, "volume": 668774.0}, {"date": "2018-05-04", "close": 0.012, "volume": 2007227.0}, {"date": "2018-05-07", "close": 0.012, "volume": 1724565.0}, {"date": "2018-05-08", "close": 0.012, "volume": 66365.0}, {"date": "2018-05-09", "close": 0.013, "volume": 727237.0}, {"date": "2018-05-10", "close": 0.012, "volume": 1017830.0}, {"date": "2018-05-11", "close": 0.013, "volume": 1137844.0}, {"date": "2018-05-14", "close": 0.013, "volume": 492289.0}, {"date": "2018-05-15", "close": 0.013, "volume": 178531.0}, {"date": "2018-05-17", "close": 0.012, "volume": 538953.0}, {"date": "2018-05-22", "close": 0.012, "volume": 622616.0}, {"date": "2018-05-23", "close": 0.013, "volume": 303386.0}, {"date": "2018-05-25", "close": 0.013, "volume": 721957.0}, {"date": "2018-05-28", "close": 0.013, "volume": 1580000.0}, {"date": "2018-05-29", "close": 0.012, "volume": 1364018.0}, {"date": "2018-05-30", "close": 0.012, "volume": 20000.0}, {"date": "2018-06-01", "close": 0.013, "volume": 350631.0}, {"date": "2018-06-04", "close": 0.013, "volume": 642855.0}, {"date": "2018-06-05", "close": 0.013, "volume": 743501.0}, {"date": "2018-06-06", "close": 0.012, "volume": 634918.0}, {"date": "2018-06-07", "close": 0.013, "volume": 1823968.0}, {"date": "2018-06-08", "close": 0.013, "volume": 334761.0}, {"date": "2018-06-12", "close": 0.013, "volume": 1017423.0}, {"date": "2018-06-13", "close": 0.013, "volume": 12816.0}, {"date": "2018-06-14", "close": 0.013, "volume": 40000.0}, {"date": "2018-06-15", "close": 0.014, "volume": 1690447.0}, {"date": "2018-06-18", "close": 0.013, "volume": 887251.0}, {"date": "2018-06-19", "close": 0.013, "volume": 1087621.0}, {"date": "2018-06-20", "close": 0.012, "volume": 70631.0}, {"date": "2018-06-21", "close": 0.012, "volume": 220000.0}, {"date": "2018-06-22", "close": 0.012, "volume": 28170.0}, {"date": "2018-06-25", "close": 0.012, "volume": 174469.0}, {"date": "2018-06-26", "close": 0.012, "volume": 807608.0}, {"date": "2018-06-27", "close": 0.011, "volume": 2184521.0}, {"date": "2018-06-28", "close": 0.01, "volume": 2853915.0}, {"date": "2018-06-29", "close": 0.011, "volume": 1238474.0}, {"date": "2018-07-03", "close": 0.011, "volume": 400000.0}, {"date": "2018-07-04", "close": 0.011, "volume": 245981.0}, {"date": "2018-07-05", "close": 0.012, "volume": 111084.0}, {"date": "2018-07-06", "close": 0.011, "volume": 680471.0}, {"date": "2018-07-09", "close": 0.012, "volume": 150000.0}, {"date": "2018-07-10", "close": 0.012, "volume": 198491.0}, {"date": "2018-07-12", "close": 0.011, "volume": 577148.0}, {"date": "2018-07-13", "close": 0.013, "volume": 187294.0}, {"date": "2018-07-16", "close": 0.012, "volume": 246583.0}, {"date": "2018-07-17", "close": 0.012, "volume": 1772441.0}, {"date": "2018-07-18", "close": 0.012, "volume": 750000.0}, {"date": "2018-07-19", "close": 0.011, "volume": 1383664.0}, {"date": "2018-07-23", "close": 0.01, "volume": 1063311.0}, {"date": "2018-07-24", "close": 0.012, "volume": 1057601.0}, {"date": "2018-07-25", "close": 0.012, "volume": 733335.0}, {"date": "2018-07-26", "close": 0.012, "volume": 1761352.0}, {"date": "2018-07-27", "close": 0.012, "volume": 1686637.0}, {"date": "2018-07-30", "close": 0.012, "volume": 196447.0}, {"date": "2018-07-31", "close": 0.012, "volume": 28572.0}, {"date": "2018-08-01", "close": 0.013, "volume": 270976.0}, {"date": "2018-08-02", "close": 0.012, "volume": 280328.0}, {"date": "2018-08-06", "close": 0.011, "volume": 153059.0}, {"date": "2018-08-09", "close": 0.012, "volume": 319854.0}, {"date": "2018-08-10", "close": 0.011, "volume": 17047.0}, {"date": "2018-08-13", "close": 0.011, "volume": 1334657.0}, {"date": "2018-08-14", "close": 0.011, "volume": 198945.0}, {"date": "2018-08-16", "close": 0.011, "volume": 202579.0}, {"date": "2018-08-17", "close": 0.011, "volume": 635250.0}, {"date": "2018-08-20", "close": 0.012, "volume": 593830.0}, {"date": "2018-08-21", "close": 0.011, "volume": 1000000.0}, {"date": "2018-08-22", "close": 0.012, "volume": 800.0}, {"date": "2018-08-23", "close": 0.012, "volume": 510501.0}, {"date": "2018-08-24", "close": 0.012, "volume": 430491.0}, {"date": "2018-08-27", "close": 0.011, "volume": 183026.0}, {"date": "2018-08-28", "close": 0.012, "volume": 377478.0}, {"date": "2018-08-29", "close": 0.012, "volume": 122913.0}, {"date": "2018-08-30", "close": 0.013, "volume": 40000.0}, {"date": "2018-08-31", "close": 0.012, "volume": 766633.0}, {"date": "2018-09-03", "close": 0.012, "volume": 75476.0}, {"date": "2018-09-05", "close": 0.011, "volume": 250000.0}, {"date": "2018-09-07", "close": 0.012, "volume": 405000.0}, {"date": "2018-09-12", "close": 0.011, "volume": 159574.0}, {"date": "2018-09-13", "close": 0.012, "volume": 570000.0}, {"date": "2018-09-17", "close": 0.012, "volume": 42000.0}, {"date": "2018-09-18", "close": 0.011, "volume": 39571.0}, {"date": "2018-09-20", "close": 0.012, "volume": 160109.0}, {"date": "2018-09-21", "close": 0.012, "volume": 20000.0}, {"date": "2018-09-25", "close": 0.012, "volume": 750000.0}, {"date": "2018-09-26", "close": 0.011, "volume": 33333.0}, {"date": "2018-09-28", "close": 0.011, "volume": 1247056.0}, {"date": "2018-10-05", "close": 0.011, "volume": 698559.0}, {"date": "2018-10-09", "close": 0.011, "volume": 271005.0}, {"date": "2018-10-10", "close": 0.011, "volume": 175513.0}, {"date": "2018-10-11", "close": 0.01, "volume": 67629.0}, {"date": "2018-10-12", "close": 0.01, "volume": 589321.0}, {"date": "2018-10-15", "close": 0.01, "volume": 1492750.0}, {"date": "2018-10-16", "close": 0.011, "volume": 100000.0}, {"date": "2018-10-17", "close": 0.01, "volume": 30000.0}, {"date": "2018-10-18", "close": 0.011, "volume": 1428451.0}, {"date": "2018-10-19", "close": 0.012, "volume": 493055.0}, {"date": "2018-10-22", "close": 0.013, "volume": 1217111.0}, {"date": "2018-10-23", "close": 0.012, "volume": 500000.0}, {"date": "2018-10-24", "close": 0.013, "volume": 387237.0}, {"date": "2018-10-25", "close": 0.012, "volume": 12000.0}, {"date": "2018-10-26", "close": 0.013, "volume": 151538.0}, {"date": "2018-10-29", "close": 0.012, "volume": 90000.0}, {"date": "2018-10-30", "close": 0.012, "volume": 288646.0}, {"date": "2018-10-31", "close": 0.01, "volume": 3033604.0}, {"date": "2018-11-01", "close": 0.01, "volume": 953218.0}, {"date": "2018-11-02", "close": 0.01, "volume": 1269994.0}, {"date": "2018-11-05", "close": 0.01, "volume": 739651.0}, {"date": "2018-11-06", "close": 0.01, "volume": 517315.0}, {"date": "2018-11-07", "close": 0.01, "volume": 217166.0}, {"date": "2018-11-09", "close": 0.009, "volume": 205832.0}, {"date": "2018-11-12", "close": 0.009, "volume": 100000.0}, {"date": "2018-11-13", "close": 0.01, "volume": 300000.0}, {"date": "2018-11-14", "close": 0.009, "volume": 25868.0}, {"date": "2018-11-15", "close": 0.01, "volume": 129638.0}, {"date": "2018-11-16", "close": 0.01, "volume": 150437.0}, {"date": "2018-11-20", "close": 0.009, "volume": 263952.0}, {"date": "2018-11-22", "close": 0.009, "volume": 198010.0}, {"date": "2018-11-23", "close": 0.01, "volume": 208462.0}, {"date": "2018-11-27", "close": 0.01, "volume": 2478910.0}, {"date": "2018-11-28", "close": 0.013, "volume": 3090461.0}, {"date": "2018-11-29", "close": 0.014, "volume": 10211267.0}, {"date": "2018-11-30", "close": 0.013, "volume": 3095906.0}, {"date": "2018-12-04", "close": 0.014, "volume": 461098.0}, {"date": "2018-12-05", "close": 0.014, "volume": 4327860.0}, {"date": "2018-12-06", "close": 0.014, "volume": 967375.0}, {"date": "2018-12-10", "close": 0.013, "volume": 2461903.0}, {"date": "2018-12-12", "close": 0.012, "volume": 2760684.0}, {"date": "2018-12-14", "close": 0.012, "volume": 250000.0}, {"date": "2018-12-17", "close": 0.012, "volume": 253562.0}, {"date": "2018-12-20", "close": 0.013, "volume": 667707.0}, {"date": "2018-12-21", "close": 0.013, "volume": 153947.0}, {"date": "2018-12-24", "close": 0.013, "volume": 2622735.0}, {"date": "2018-12-27", "close": 0.012, "volume": 704731.0}, {"date": "2018-12-28", "close": 0.013, "volume": 463409.0}, {"date": "2018-12-31", "close": 0.016, "volume": 8394406.0}, {"date": "2019-01-02", "close": 0.015, "volume": 1907922.0}, {"date": "2019-01-03", "close": 0.015, "volume": 963294.0}, {"date": "2019-01-04", "close": 0.016, "volume": 3555048.0}, {"date": "2019-01-07", "close": 0.015, "volume": 2557247.0}, {"date": "2019-01-08", "close": 0.015, "volume": 191629.0}, {"date": "2019-01-09", "close": 0.015, "volume": 918021.0}, {"date": "2019-01-10", "close": 0.017, "volume": 2465938.0}, {"date": "2019-01-11", "close": 0.016, "volume": 1141401.0}, {"date": "2019-01-14", "close": 0.015, "volume": 9536733.0}, {"date": "2019-01-15", "close": 0.016, "volume": 2040355.0}, {"date": "2019-01-16", "close": 0.017, "volume": 842753.0}, {"date": "2019-01-17", "close": 0.016, "volume": 421690.0}, {"date": "2019-01-18", "close": 0.015, "volume": 1213333.0}, {"date": "2019-01-21", "close": 0.015, "volume": 641343.0}, {"date": "2019-01-22", "close": 0.015, "volume": 77500.0}, {"date": "2019-01-23", "close": 0.014, "volume": 37500.0}, {"date": "2019-01-24", "close": 0.012, "volume": 5731811.0}, {"date": "2019-01-25", "close": 0.013, "volume": 1418628.0}, {"date": "2019-01-29", "close": 0.011, "volume": 3362909.0}, {"date": "2019-01-30", "close": 0.011, "volume": 3098010.0}, {"date": "2019-01-31", "close": 0.012, "volume": 494808.0}, {"date": "2019-02-01", "close": 0.012, "volume": 668374.0}, {"date": "2019-02-04", "close": 0.011, "volume": 2200.0}, {"date": "2019-02-05", "close": 0.012, "volume": 95081.0}, {"date": "2019-02-06", "close": 0.012, "volume": 136600.0}, {"date": "2019-02-07", "close": 0.012, "volume": 200000.0}, {"date": "2019-02-08", "close": 0.012, "volume": 100000.0}, {"date": "2019-02-11", "close": 0.012, "volume": 104380.0}, {"date": "2019-02-12", "close": 0.011, "volume": 635321.0}, {"date": "2019-02-13", "close": 0.011, "volume": 542278.0}, {"date": "2019-02-15", "close": 0.01, "volume": 166087.0}, {"date": "2019-02-18", "close": 0.011, "volume": 3666447.0}, {"date": "2019-02-19", "close": 0.011, "volume": 2044190.0}, {"date": "2019-02-20", "close": 0.01, "volume": 480749.0}, {"date": "2019-02-21", "close": 0.011, "volume": 2889869.0}, {"date": "2019-02-22", "close": 0.011, "volume": 344489.0}, {"date": "2019-02-25", "close": 0.01, "volume": 637348.0}, {"date": "2019-02-26", "close": 0.011, "volume": 882542.0}, {"date": "2019-02-27", "close": 0.01, "volume": 1997651.0}, {"date": "2019-02-28", "close": 0.01, "volume": 1327694.0}, {"date": "2019-03-01", "close": 0.012, "volume": 214683.0}, {"date": "2019-03-04", "close": 0.011, "volume": 50000.0}, {"date": "2019-03-05", "close": 0.011, "volume": 1000000.0}, {"date": "2019-03-06", "close": 0.01, "volume": 965213.0}, {"date": "2019-03-07", "close": 0.011, "volume": 270854.0}, {"date": "2019-03-08", "close": 0.011, "volume": 50000.0}, {"date": "2019-03-11", "close": 0.011, "volume": 1266586.0}, {"date": "2019-03-12", "close": 0.011, "volume": 2065469.0}, {"date": "2019-03-13", "close": 0.013, "volume": 1953979.0}, {"date": "2019-03-14", "close": 0.012, "volume": 25000.0}, {"date": "2019-03-15", "close": 0.011, "volume": 2613536.0}, {"date": "2019-03-18", "close": 0.011, "volume": 198019.0}, {"date": "2019-03-19", "close": 0.012, "volume": 194028.0}, {"date": "2019-03-20", "close": 0.011, "volume": 158355.0}, {"date": "2019-03-21", "close": 0.011, "volume": 96645.0}, {"date": "2019-03-22", "close": 0.011, "volume": 3355.0}, {"date": "2019-03-26", "close": 0.011, "volume": 1456861.0}, {"date": "2019-03-27", "close": 0.012, "volume": 97000.0}, {"date": "2019-03-28", "close": 0.012, "volume": 287020.0}, {"date": "2019-03-29", "close": 0.011, "volume": 1050000.0}, {"date": "2019-04-01", "close": 0.011, "volume": 100000.0}, {"date": "2019-04-02", "close": 0.009, "volume": 1806774.0}, {"date": "2019-04-03", "close": 0.01, "volume": 1486364.0}, {"date": "2019-04-05", "close": 0.01, "volume": 340005.0}, {"date": "2019-04-08", "close": 0.01, "volume": 61995.0}, {"date": "2019-04-09", "close": 0.01, "volume": 21428.0}, {"date": "2019-04-10", "close": 0.01, "volume": 448452.0}, {"date": "2019-04-11", "close": 0.01, "volume": 71985.0}, {"date": "2019-04-12", "close": 0.009, "volume": 300000.0}, {"date": "2019-04-15", "close": 0.01, "volume": 100000.0}, {"date": "2019-04-24", "close": 0.009, "volume": 617000.0}, {"date": "2019-04-29", "close": 0.009, "volume": 50000.0}, {"date": "2019-04-30", "close": 0.009, "volume": 2488475.0}, {"date": "2019-05-01", "close": 0.009, "volume": 359931.0}, {"date": "2019-05-02", "close": 0.008, "volume": 1256782.0}, {"date": "2019-05-03", "close": 0.009, "volume": 162500.0}, {"date": "2019-05-06", "close": 0.009, "volume": 200000.0}, {"date": "2019-05-07", "close": 0.009, "volume": 672763.0}, {"date": "2019-05-09", "close": 0.008, "volume": 79389.0}, {"date": "2019-05-13", "close": 0.009, "volume": 496602.0}, {"date": "2019-05-14", "close": 0.009, "volume": 1104585.0}, {"date": "2019-05-16", "close": 0.009, "volume": 300000.0}, {"date": "2019-05-20", "close": 0.009, "volume": 169999.0}, {"date": "2019-05-21", "close": 0.009, "volume": 420758.0}, {"date": "2019-05-22", "close": 0.008, "volume": 335226.0}, {"date": "2019-05-23", "close": 0.008, "volume": 192832.0}, {"date": "2019-05-24", "close": 0.009, "volume": 2519136.0}, {"date": "2019-05-27", "close": 0.009, "volume": 528500.0}, {"date": "2019-05-28", "close": 0.009, "volume": 65450.0}, {"date": "2019-05-29", "close": 0.009, "volume": 88888.0}, {"date": "2019-05-30", "close": 0.009, "volume": 454687.0}, {"date": "2019-05-31", "close": 0.011, "volume": 2980456.0}, {"date": "2019-06-03", "close": 0.01, "volume": 2459159.0}, {"date": "2019-06-04", "close": 0.011, "volume": 100000.0}, {"date": "2019-06-05", "close": 0.01, "volume": 2594656.0}, {"date": "2019-06-07", "close": 0.01, "volume": 359999.0}, {"date": "2019-06-11", "close": 0.009, "volume": 527115.0}, {"date": "2019-06-13", "close": 0.01, "volume": 662153.0}, {"date": "2019-06-14", "close": 0.009, "volume": 109000.0}, {"date": "2019-06-17", "close": 0.01, "volume": 1950000.0}, {"date": "2019-06-18", "close": 0.01, "volume": 1151978.0}, {"date": "2019-06-19", "close": 0.01, "volume": 396590.0}, {"date": "2019-06-20", "close": 0.011, "volume": 1405644.0}, {"date": "2019-06-21", "close": 0.011, "volume": 455905.0}, {"date": "2019-06-24", "close": 0.012, "volume": 274403.0}, {"date": "2019-06-25", "close": 0.011, "volume": 977487.0}, {"date": "2019-06-26", "close": 0.012, "volume": 4419695.0}, {"date": "2019-06-27", "close": 0.011, "volume": 687144.0}, {"date": "2019-07-01", "close": 0.012, "volume": 800000.0}, {"date": "2019-07-02", "close": 0.011, "volume": 1846160.0}, {"date": "2019-07-03", "close": 0.012, "volume": 400000.0}, {"date": "2019-07-04", "close": 0.011, "volume": 162543.0}, {"date": "2019-07-05", "close": 0.011, "volume": 1376653.0}, {"date": "2019-07-08", "close": 0.011, "volume": 407869.0}, {"date": "2019-07-09", "close": 0.012, "volume": 949000.0}, {"date": "2019-07-10", "close": 0.012, "volume": 498599.0}, {"date": "2019-07-11", "close": 0.012, "volume": 20.0}, {"date": "2019-07-12", "close": 0.012, "volume": 466273.0}, {"date": "2019-07-15", "close": 0.013, "volume": 3871506.0}, {"date": "2019-07-16", "close": 0.013, "volume": 1551045.0}, {"date": "2019-07-17", "close": 0.013, "volume": 676770.0}, {"date": "2019-07-18", "close": 0.013, "volume": 1213605.0}, {"date": "2019-07-19", "close": 0.015, "volume": 5817464.0}, {"date": "2019-07-22", "close": 0.017, "volume": 8269991.0}, {"date": "2019-07-23", "close": 0.016, "volume": 2825331.0}, {"date": "2019-07-24", "close": 0.016, "volume": 2481532.0}, {"date": "2019-07-25", "close": 0.017, "volume": 3727481.0}, {"date": "2019-07-26", "close": 0.015, "volume": 785113.0}, {"date": "2019-07-29", "close": 0.015, "volume": 1515333.0}, {"date": "2019-07-30", "close": 0.015, "volume": 759209.0}, {"date": "2019-07-31", "close": 0.017, "volume": 2202071.0}, {"date": "2019-08-01", "close": 0.017, "volume": 274119.0}, {"date": "2019-08-02", "close": 0.018, "volume": 1605883.0}, {"date": "2019-08-05", "close": 0.018, "volume": 10040250.0}, {"date": "2019-08-06", "close": 0.017, "volume": 4498330.0}, {"date": "2019-08-07", "close": 0.022, "volume": 12899112.0}, {"date": "2019-08-08", "close": 0.024, "volume": 11883316.0}, {"date": "2019-08-09", "close": 0.028, "volume": 5009288.0}, {"date": "2019-08-12", "close": 0.033, "volume": 17236133.0}, {"date": "2019-08-13", "close": 0.033, "volume": 6287280.0}, {"date": "2019-08-14", "close": 0.026, "volume": 8052751.0}, {"date": "2019-08-15", "close": 0.027, "volume": 7065221.0}, {"date": "2019-08-16", "close": 0.029, "volume": 2104231.0}, {"date": "2019-08-19", "close": 0.029, "volume": 1803985.0}, {"date": "2019-08-20", "close": 0.027, "volume": 3097450.0}, {"date": "2019-08-21", "close": 0.029, "volume": 462379.0}, {"date": "2019-08-22", "close": 0.028, "volume": 1069598.0}, {"date": "2019-08-23", "close": 0.027, "volume": 2244521.0}, {"date": "2019-08-26", "close": 0.03, "volume": 14005708.0}, {"date": "2019-08-27", "close": 0.029, "volume": 3206938.0}, {"date": "2019-08-28", "close": 0.033, "volume": 5637129.0}, {"date": "2019-09-02", "close": 0.027, "volume": 9512022.0}, {"date": "2019-09-03", "close": 0.026, "volume": 6433312.0}, {"date": "2019-09-04", "close": 0.026, "volume": 15001218.0}, {"date": "2019-09-05", "close": 0.024, "volume": 16967577.0}, {"date": "2019-09-06", "close": 0.023, "volume": 5232656.0}, {"date": "2019-09-09", "close": 0.022, "volume": 11041952.0}, {"date": "2019-09-10", "close": 0.022, "volume": 2938565.0}, {"date": "2019-09-11", "close": 0.022, "volume": 3057489.0}, {"date": "2019-09-12", "close": 0.022, "volume": 5658048.0}, {"date": "2019-09-13", "close": 0.022, "volume": 882521.0}, {"date": "2019-09-16", "close": 0.022, "volume": 1526425.0}, {"date": "2019-09-17", "close": 0.021, "volume": 3840703.0}, {"date": "2019-09-18", "close": 0.022, "volume": 1237861.0}, {"date": "2019-09-19", "close": 0.019, "volume": 5975336.0}, {"date": "2019-09-20", "close": 0.021, "volume": 510306.0}, {"date": "2019-09-23", "close": 0.022, "volume": 3463125.0}, {"date": "2019-09-24", "close": 0.023, "volume": 5595927.0}, {"date": "2019-09-25", "close": 0.021, "volume": 1514021.0}, {"date": "2019-09-26", "close": 0.021, "volume": 2615827.0}, {"date": "2019-09-27", "close": 0.021, "volume": 2846962.0}, {"date": "2019-09-30", "close": 0.019, "volume": 3351385.0}, {"date": "2019-10-01", "close": 0.019, "volume": 2115029.0}, {"date": "2019-10-02", "close": 0.018, "volume": 1429311.0}, {"date": "2019-10-03", "close": 0.02, "volume": 4452619.0}, {"date": "2019-10-04", "close": 0.019, "volume": 1137690.0}, {"date": "2019-10-07", "close": 0.02, "volume": 1042345.0}, {"date": "2019-10-08", "close": 0.02, "volume": 478239.0}, {"date": "2019-10-09", "close": 0.02, "volume": 775000.0}, {"date": "2019-10-10", "close": 0.02, "volume": 752713.0}, {"date": "2019-10-11", "close": 0.02, "volume": 353144.0}, {"date": "2019-10-14", "close": 0.019, "volume": 1539214.0}, {"date": "2019-10-15", "close": 0.019, "volume": 160000.0}, {"date": "2019-10-16", "close": 0.017, "volume": 4681473.0}, {"date": "2019-10-17", "close": 0.018, "volume": 1714400.0}, {"date": "2019-10-18", "close": 0.018, "volume": 1820762.0}, {"date": "2019-10-21", "close": 0.018, "volume": 938539.0}, {"date": "2019-10-22", "close": 0.017, "volume": 249891.0}, {"date": "2019-10-23", "close": 0.017, "volume": 1806906.0}, {"date": "2019-10-24", "close": 0.017, "volume": 764692.0}, {"date": "2019-10-25", "close": 0.018, "volume": 2790047.0}, {"date": "2019-10-28", "close": 0.019, "volume": 2487926.0}, {"date": "2019-10-29", "close": 0.019, "volume": 5873611.0}, {"date": "2019-10-30", "close": 0.018, "volume": 2895714.0}, {"date": "2019-10-31", "close": 0.018, "volume": 2510137.0}, {"date": "2019-11-01", "close": 0.018, "volume": 3264130.0}, {"date": "2019-11-04", "close": 0.02, "volume": 3123940.0}, {"date": "2019-11-05", "close": 0.019, "volume": 93215.0}, {"date": "2019-11-06", "close": 0.018, "volume": 3104384.0}, {"date": "2019-11-07", "close": 0.018, "volume": 10680.0}, {"date": "2019-11-08", "close": 0.018, "volume": 2856316.0}, {"date": "2019-11-11", "close": 0.018, "volume": 885611.0}, {"date": "2019-11-12", "close": 0.017, "volume": 2643142.0}, {"date": "2019-11-13", "close": 0.018, "volume": 2999799.0}, {"date": "2019-11-14", "close": 0.016, "volume": 3428860.0}, {"date": "2019-11-15", "close": 0.017, "volume": 5945070.0}, {"date": "2019-11-18", "close": 0.016, "volume": 5999239.0}, {"date": "2019-11-19", "close": 0.017, "volume": 2329944.0}, {"date": "2019-11-20", "close": 0.016, "volume": 2611575.0}, {"date": "2019-11-21", "close": 0.016, "volume": 4948599.0}, {"date": "2019-11-22", "close": 0.016, "volume": 2230272.0}, {"date": "2019-11-25", "close": 0.016, "volume": 2814727.0}, {"date": "2019-11-26", "close": 0.017, "volume": 3016938.0}, {"date": "2019-11-27", "close": 0.018, "volume": 4579869.0}, {"date": "2019-11-28", "close": 0.018, "volume": 2963365.0}, {"date": "2019-11-29", "close": 0.019, "volume": 202814.0}, {"date": "2019-12-02", "close": 0.019, "volume": 1404694.0}, {"date": "2019-12-03", "close": 0.018, "volume": 488501.0}, {"date": "2019-12-04", "close": 0.019, "volume": 1646777.0}, {"date": "2019-12-05", "close": 0.019, "volume": 769285.0}, {"date": "2019-12-06", "close": 0.019, "volume": 80000.0}, {"date": "2019-12-09", "close": 0.018, "volume": 3781906.0}, {"date": "2019-12-10", "close": 0.017, "volume": 41033.0}, {"date": "2019-12-11", "close": 0.017, "volume": 1416667.0}, {"date": "2019-12-12", "close": 0.017, "volume": 3944065.0}, {"date": "2019-12-13", "close": 0.017, "volume": 4801033.0}, {"date": "2019-12-16", "close": 0.017, "volume": 515044.0}, {"date": "2019-12-17", "close": 0.017, "volume": 929462.0}, {"date": "2019-12-18", "close": 0.017, "volume": 188230.0}, {"date": "2019-12-19", "close": 0.017, "volume": 1794118.0}, {"date": "2019-12-20", "close": 0.016, "volume": 1421137.0}, {"date": "2019-12-23", "close": 0.017, "volume": 1524117.0}, {"date": "2019-12-24", "close": 0.019, "volume": 1856048.0}, {"date": "2019-12-27", "close": 0.023, "volume": 11603832.0}, {"date": "2019-12-30", "close": 0.022, "volume": 3480428.0}, {"date": "2019-12-31", "close": 0.023, "volume": 1657563.0}, {"date": "2020-01-02", "close": 0.022, "volume": 2476331.0}, {"date": "2020-01-03", "close": 0.024, "volume": 7020277.0}, {"date": "2020-01-06", "close": 0.022, "volume": 5404546.0}, {"date": "2020-01-07", "close": 0.021, "volume": 3666623.0}, {"date": "2020-01-08", "close": 0.023, "volume": 3005761.0}, {"date": "2020-01-09", "close": 0.022, "volume": 1350667.0}, {"date": "2020-01-10", "close": 0.022, "volume": 374453.0}, {"date": "2020-01-13", "close": 0.022, "volume": 2284905.0}, {"date": "2020-01-14", "close": 0.021, "volume": 631238.0}, {"date": "2020-01-15", "close": 0.022, "volume": 1592906.0}, {"date": "2020-01-16", "close": 0.022, "volume": 704782.0}, {"date": "2020-01-17", "close": 0.022, "volume": 608132.0}, {"date": "2020-01-20", "close": 0.023, "volume": 2601784.0}, {"date": "2020-01-21", "close": 0.022, "volume": 2057623.0}, {"date": "2020-01-22", "close": 0.023, "volume": 1710996.0}, {"date": "2020-01-23", "close": 0.023, "volume": 5530360.0}, {"date": "2020-01-24", "close": 0.023, "volume": 1203347.0}, {"date": "2020-01-28", "close": 0.023, "volume": 3404961.0}, {"date": "2020-01-29", "close": 0.023, "volume": 1561852.0}, {"date": "2020-01-30", "close": 0.024, "volume": 1040067.0}, {"date": "2020-01-31", "close": 0.024, "volume": 1361556.0}, {"date": "2020-02-03", "close": 0.024, "volume": 2299870.0}, {"date": "2020-02-04", "close": 0.024, "volume": 208515.0}, {"date": "2020-02-05", "close": 0.023, "volume": 1576396.0}, {"date": "2020-02-06", "close": 0.024, "volume": 2186859.0}, {"date": "2020-02-07", "close": 0.023, "volume": 831313.0}, {"date": "2020-02-10", "close": 0.022, "volume": 1391200.0}, {"date": "2020-02-11", "close": 0.023, "volume": 1664405.0}, {"date": "2020-02-12", "close": 0.022, "volume": 923000.0}, {"date": "2020-02-13", "close": 0.023, "volume": 1407495.0}, {"date": "2020-02-14", "close": 0.023, "volume": 650444.0}, {"date": "2020-02-17", "close": 0.024, "volume": 1349463.0}, {"date": "2020-02-18", "close": 0.021, "volume": 3437251.0}, {"date": "2020-02-19", "close": 0.022, "volume": 1994292.0}, {"date": "2020-02-20", "close": 0.022, "volume": 1732496.0}, {"date": "2020-02-21", "close": 0.022, "volume": 2617800.0}, {"date": "2020-02-24", "close": 0.022, "volume": 2773654.0}, {"date": "2020-02-25", "close": 0.021, "volume": 3969047.0}, {"date": "2020-02-26", "close": 0.018, "volume": 9213280.0}, {"date": "2020-02-27", "close": 0.018, "volume": 1014308.0}, {"date": "2020-02-28", "close": 0.016, "volume": 4002806.0}, {"date": "2020-03-02", "close": 0.015, "volume": 6938426.0}, {"date": "2020-03-03", "close": 0.015, "volume": 4292816.0}, {"date": "2020-03-04", "close": 0.014, "volume": 634035.0}, {"date": "2020-03-05", "close": 0.014, "volume": 3206040.0}, {"date": "2020-03-06", "close": 0.014, "volume": 2513570.0}, {"date": "2020-03-09", "close": 0.014, "volume": 3854511.0}, {"date": "2020-03-10", "close": 0.014, "volume": 1432512.0}, {"date": "2020-03-11", "close": 0.013, "volume": 411408.0}, {"date": "2020-03-12", "close": 0.012, "volume": 463565.0}, {"date": "2020-03-13", "close": 0.012, "volume": 3481793.0}, {"date": "2020-03-16", "close": 0.011, "volume": 3085660.0}, {"date": "2020-03-17", "close": 0.01, "volume": 1160500.0}, {"date": "2020-03-18", "close": 0.012, "volume": 3097964.0}, {"date": "2020-03-19", "close": 0.011, "volume": 460000.0}, {"date": "2020-03-20", "close": 0.012, "volume": 3032052.0}, {"date": "2020-03-23", "close": 0.011, "volume": 4359388.0}, {"date": "2020-03-24", "close": 0.012, "volume": 2876606.0}, {"date": "2020-03-25", "close": 0.014, "volume": 2881310.0}, {"date": "2020-03-26", "close": 0.014, "volume": 1306816.0}, {"date": "2020-03-27", "close": 0.014, "volume": 2608163.0}, {"date": "2020-03-30", "close": 0.012, "volume": 18137731.0}, {"date": "2020-03-31", "close": 0.012, "volume": 5925929.0}, {"date": "2020-04-01", "close": 0.012, "volume": 1100000.0}, {"date": "2020-04-02", "close": 0.011, "volume": 3745603.0}, {"date": "2020-04-03", "close": 0.012, "volume": 3956851.0}, {"date": "2020-04-06", "close": 0.012, "volume": 6300000.0}, {"date": "2020-04-07", "close": 0.013, "volume": 1286380.0}, {"date": "2020-04-08", "close": 0.012, "volume": 1403932.0}, {"date": "2020-04-09", "close": 0.013, "volume": 584762.0}, {"date": "2020-04-14", "close": 0.015, "volume": 4524382.0}, {"date": "2020-04-15", "close": 0.015, "volume": 268042.0}, {"date": "2020-04-16", "close": 0.012, "volume": 5678952.0}, {"date": "2020-04-17", "close": 0.013, "volume": 1628920.0}, {"date": "2020-04-20", "close": 0.013, "volume": 2709490.0}, {"date": "2020-04-21", "close": 0.012, "volume": 1683785.0}, {"date": "2020-04-22", "close": 0.012, "volume": 550000.0}, {"date": "2020-04-23", "close": 0.012, "volume": 140210.0}, {"date": "2020-04-24", "close": 0.013, "volume": 611157.0}, {"date": "2020-04-27", "close": 0.012, "volume": 2357591.0}, {"date": "2020-04-28", "close": 0.012, "volume": 2463581.0}, {"date": "2020-04-29", "close": 0.012, "volume": 1412293.0}, {"date": "2020-04-30", "close": 0.012, "volume": 2159009.0}, {"date": "2020-05-01", "close": 0.012, "volume": 1073263.0}, {"date": "2020-05-04", "close": 0.012, "volume": 2548648.0}, {"date": "2020-05-05", "close": 0.012, "volume": 48171.0}, {"date": "2020-05-06", "close": 0.011, "volume": 4611173.0}, {"date": "2020-05-07", "close": 0.011, "volume": 344337.0}, {"date": "2020-05-08", "close": 0.012, "volume": 3193218.0}, {"date": "2020-05-11", "close": 0.013, "volume": 2162756.0}, {"date": "2020-05-12", "close": 0.013, "volume": 767208.0}, {"date": "2020-05-13", "close": 0.012, "volume": 3217108.0}, {"date": "2020-05-14", "close": 0.012, "volume": 1537251.0}, {"date": "2020-05-15", "close": 0.015, "volume": 4554575.0}, {"date": "2020-05-18", "close": 0.021, "volume": 17403377.0}, {"date": "2020-05-19", "close": 0.019, "volume": 5718073.0}, {"date": "2020-05-20", "close": 0.02, "volume": 4616045.0}, {"date": "2020-05-21", "close": 0.02, "volume": 5896656.0}, {"date": "2020-05-22", "close": 0.019, "volume": 2753350.0}, {"date": "2020-05-25", "close": 0.018, "volume": 2544213.0}, {"date": "2020-05-26", "close": 0.019, "volume": 2889390.0}, {"date": "2020-05-27", "close": 0.016, "volume": 2570619.0}, {"date": "2020-05-28", "close": 0.017, "volume": 2886964.0}, {"date": "2020-05-29", "close": 0.016, "volume": 5907617.0}, {"date": "2020-06-01", "close": 0.021, "volume": 9725865.0}, {"date": "2020-06-02", "close": 0.02, "volume": 3694815.0}, {"date": "2020-06-03", "close": 0.02, "volume": 5841999.0}, {"date": "2020-06-04", "close": 0.018, "volume": 3015541.0}, {"date": "2020-06-05", "close": 0.019, "volume": 878070.0}, {"date": "2020-06-09", "close": 0.019, "volume": 1583502.0}, {"date": "2020-06-10", "close": 0.017, "volume": 1035371.0}, {"date": "2020-06-11", "close": 0.019, "volume": 7227119.0}, {"date": "2020-06-12", "close": 0.019, "volume": 1237219.0}, {"date": "2020-06-15", "close": 0.016, "volume": 6631766.0}, {"date": "2020-06-16", "close": 0.018, "volume": 1049636.0}, {"date": "2020-06-17", "close": 0.017, "volume": 352563.0}, {"date": "2020-06-18", "close": 0.017, "volume": 1658248.0}, {"date": "2020-06-19", "close": 0.017, "volume": 350000.0}, {"date": "2020-06-22", "close": 0.019, "volume": 4032542.0}, {"date": "2020-06-23", "close": 0.018, "volume": 1512860.0}, {"date": "2020-06-24", "close": 0.019, "volume": 1232324.0}, {"date": "2020-06-25", "close": 0.019, "volume": 836586.0}, {"date": "2020-06-26", "close": 0.018, "volume": 2642295.0}, {"date": "2020-06-29", "close": 0.017, "volume": 2090657.0}, {"date": "2020-06-30", "close": 0.017, "volume": 3961805.0}, {"date": "2020-07-01", "close": 0.018, "volume": 4926972.0}, {"date": "2020-07-02", "close": 0.018, "volume": 5754410.0}, {"date": "2020-07-03", "close": 0.02, "volume": 3461400.0}, {"date": "2020-07-06", "close": 0.022, "volume": 4418644.0}, {"date": "2020-07-07", "close": 0.022, "volume": 4220875.0}, {"date": "2020-07-08", "close": 0.022, "volume": 2283189.0}, {"date": "2020-07-09", "close": 0.024, "volume": 8519805.0}, {"date": "2020-07-10", "close": 0.022, "volume": 9429612.0}, {"date": "2020-07-13", "close": 0.025, "volume": 7904277.0}, {"date": "2020-07-14", "close": 0.021, "volume": 11076784.0}, {"date": "2020-07-15", "close": 0.025, "volume": 4110341.0}, {"date": "2020-07-16", "close": 0.024, "volume": 9815380.0}, {"date": "2020-07-17", "close": 0.025, "volume": 1754350.0}, {"date": "2020-07-20", "close": 0.025, "volume": 4843922.0}, {"date": "2020-07-21", "close": 0.031, "volume": 16137759.0}, {"date": "2020-07-22", "close": 0.035, "volume": 15325774.0}, {"date": "2020-07-23", "close": 0.037, "volume": 20738522.0}, {"date": "2020-07-24", "close": 0.034, "volume": 10112137.0}, {"date": "2020-07-27", "close": 0.041, "volume": 23094898.0}, {"date": "2020-07-30", "close": 0.035, "volume": 29419369.0}, {"date": "2020-07-31", "close": 0.039, "volume": 8230198.0}, {"date": "2020-08-03", "close": 0.039, "volume": 19047316.0}, {"date": "2020-08-04", "close": 0.039, "volume": 8071328.0}, {"date": "2020-08-05", "close": 0.058, "volume": 42366212.0}, {"date": "2020-08-06", "close": 0.056, "volume": 26557280.0}, {"date": "2020-08-07", "close": 0.053, "volume": 47734120.0}, {"date": "2020-08-10", "close": 0.057, "volume": 23800520.0}, {"date": "2020-08-11", "close": 0.055, "volume": 22159905.0}, {"date": "2020-08-12", "close": 0.049, "volume": 27559786.0}, {"date": "2020-08-13", "close": 0.05, "volume": 13398364.0}, {"date": "2020-08-14", "close": 0.052, "volume": 12211680.0}, {"date": "2020-08-17", "close": 0.053, "volume": 8173989.0}, {"date": "2020-08-18", "close": 0.061, "volume": 11311217.0}, {"date": "2020-08-19", "close": 0.058, "volume": 10495277.0}, {"date": "2020-08-20", "close": 0.057, "volume": 6596560.0}, {"date": "2020-08-21", "close": 0.055, "volume": 3866994.0}, {"date": "2020-08-24", "close": 0.051, "volume": 10356294.0}, {"date": "2020-08-25", "close": 0.05, "volume": 7164583.0}, {"date": "2020-08-26", "close": 0.049, "volume": 6950125.0}, {"date": "2020-08-27", "close": 0.054, "volume": 8088184.0}, {"date": "2020-08-28", "close": 0.053, "volume": 6603613.0}, {"date": "2020-08-31", "close": 0.057, "volume": 5763232.0}, {"date": "2020-09-01", "close": 0.065, "volume": 16278145.0}, {"date": "2020-09-02", "close": 0.059, "volume": 15899788.0}, {"date": "2020-09-03", "close": 0.058, "volume": 6648738.0}, {"date": "2020-09-04", "close": 0.055, "volume": 8676793.0}, {"date": "2020-09-07", "close": 0.055, "volume": 5839976.0}, {"date": "2020-09-08", "close": 0.055, "volume": 7215900.0}, {"date": "2020-09-09", "close": 0.053, "volume": 4129066.0}, {"date": "2020-09-10", "close": 0.056, "volume": 4463590.0}, {"date": "2020-09-11", "close": 0.054, "volume": 3154981.0}, {"date": "2020-09-14", "close": 0.053, "volume": 4847228.0}, {"date": "2020-09-15", "close": 0.057, "volume": 8069001.0}, {"date": "2020-09-16", "close": 0.057, "volume": 4389869.0}, {"date": "2020-09-17", "close": 0.054, "volume": 4201174.0}, {"date": "2020-09-18", "close": 0.055, "volume": 4003927.0}, {"date": "2020-09-21", "close": 0.056, "volume": 5327727.0}, {"date": "2020-09-22", "close": 0.051, "volume": 11117345.0}, {"date": "2020-09-23", "close": 0.05, "volume": 7101208.0}, {"date": "2020-09-24", "close": 0.047, "volume": 7916591.0}, {"date": "2020-09-25", "close": 0.05, "volume": 5207807.0}, {"date": "2020-09-28", "close": 0.049, "volume": 3530278.0}, {"date": "2020-09-29", "close": 0.052, "volume": 3041667.0}, {"date": "2020-09-30", "close": 0.049, "volume": 3945537.0}, {"date": "2020-10-01", "close": 0.05, "volume": 4470846.0}, {"date": "2020-10-02", "close": 0.048, "volume": 5238110.0}, {"date": "2020-10-05", "close": 0.048, "volume": 4730027.0}, {"date": "2020-10-06", "close": 0.049, "volume": 2013606.0}, {"date": "2020-10-07", "close": 0.048, "volume": 1564909.0}, {"date": "2020-10-08", "close": 0.049, "volume": 1914225.0}, {"date": "2020-10-09", "close": 0.051, "volume": 4178160.0}, {"date": "2020-10-12", "close": 0.056, "volume": 11919809.0}, {"date": "2020-10-13", "close": 0.056, "volume": 6442978.0}, {"date": "2020-10-14", "close": 0.054, "volume": 1582360.0}, {"date": "2020-10-15", "close": 0.054, "volume": 3154109.0}, {"date": "2020-10-16", "close": 0.054, "volume": 273624.0}, {"date": "2020-10-19", "close": 0.054, "volume": 1045570.0}, {"date": "2020-10-20", "close": 0.052, "volume": 3169193.0}, {"date": "2020-10-21", "close": 0.053, "volume": 1909572.0}, {"date": "2020-10-22", "close": 0.053, "volume": 3819143.0}, {"date": "2020-10-23", "close": 0.052, "volume": 3144744.0}, {"date": "2020-10-26", "close": 0.05, "volume": 3223606.0}, {"date": "2020-10-27", "close": 0.047, "volume": 2720059.0}, {"date": "2020-10-28", "close": 0.051, "volume": 2591871.0}, {"date": "2020-10-29", "close": 0.05, "volume": 4729037.0}, {"date": "2020-10-30", "close": 0.049, "volume": 1376006.0}, {"date": "2020-11-02", "close": 0.047, "volume": 2536395.0}, {"date": "2020-11-03", "close": 0.05, "volume": 1769882.0}, {"date": "2020-11-04", "close": 0.049, "volume": 1335281.0}, {"date": "2020-11-05", "close": 0.05, "volume": 6929820.0}, {"date": "2020-11-06", "close": 0.058, "volume": 10288682.0}, {"date": "2020-11-09", "close": 0.066, "volume": 9408869.0}, {"date": "2020-11-10", "close": 0.061, "volume": 6950352.0}, {"date": "2020-11-11", "close": 0.059, "volume": 4063073.0}, {"date": "2020-11-12", "close": 0.066, "volume": 5162772.0}, {"date": "2020-11-13", "close": 0.063, "volume": 1708632.0}, {"date": "2020-11-16", "close": 0.065, "volume": 203076.0}, {"date": "2020-11-17", "close": 0.068, "volume": 7151238.0}, {"date": "2020-11-18", "close": 0.065, "volume": 3497796.0}, {"date": "2020-11-19", "close": 0.06, "volume": 6509639.0}, {"date": "2020-11-20", "close": 0.059, "volume": 2254152.0}, {"date": "2020-11-23", "close": 0.06, "volume": 3762131.0}, {"date": "2020-11-24", "close": 0.057, "volume": 5465808.0}, {"date": "2020-11-25", "close": 0.056, "volume": 3235094.0}, {"date": "2020-11-26", "close": 0.061, "volume": 3626765.0}, {"date": "2020-11-27", "close": 0.057, "volume": 2067356.0}, {"date": "2020-11-30", "close": 0.056, "volume": 3733769.0}, {"date": "2020-12-01", "close": 0.057, "volume": 2413300.0}, {"date": "2020-12-02", "close": 0.058, "volume": 5585512.0}, {"date": "2020-12-03", "close": 0.058, "volume": 3507329.0}, {"date": "2020-12-04", "close": 0.059, "volume": 2462483.0}, {"date": "2020-12-07", "close": 0.059, "volume": 3630542.0}, {"date": "2020-12-08", "close": 0.058, "volume": 5102298.0}, {"date": "2020-12-09", "close": 0.056, "volume": 3274367.0}, {"date": "2020-12-10", "close": 0.054, "volume": 5427757.0}, {"date": "2020-12-11", "close": 0.053, "volume": 2217147.0}, {"date": "2020-12-14", "close": 0.053, "volume": 1921019.0}, {"date": "2020-12-15", "close": 0.052, "volume": 2834547.0}, {"date": "2020-12-16", "close": 0.054, "volume": 7644938.0}, {"date": "2020-12-17", "close": 0.061, "volume": 12129152.0}, {"date": "2020-12-18", "close": 0.061, "volume": 9412310.0}, {"date": "2020-12-21", "close": 0.075, "volume": 19042776.0}, {"date": "2020-12-22", "close": 0.072, "volume": 10935972.0}, {"date": "2020-12-23", "close": 0.066, "volume": 8746647.0}, {"date": "2020-12-24", "close": 0.067, "volume": 3849377.0}, {"date": "2020-12-29", "close": 0.071, "volume": 3354061.0}, {"date": "2020-12-30", "close": 0.078, "volume": 3828504.0}, {"date": "2020-12-31", "close": 0.074, "volume": 9631516.0}, {"date": "2021-01-04", "close": 0.086, "volume": 12078325.0}, {"date": "2021-01-05", "close": 0.091, "volume": 10231831.0}, {"date": "2021-01-06", "close": 0.089, "volume": 9961846.0}, {"date": "2021-01-07", "close": 0.091, "volume": 6045548.0}, {"date": "2021-01-08", "close": 0.089, "volume": 4380576.0}, {"date": "2021-01-11", "close": 0.079, "volume": 17555975.0}, {"date": "2021-01-12", "close": 0.079, "volume": 2613326.0}, {"date": "2021-01-13", "close": 0.08, "volume": 3791401.0}, {"date": "2021-01-14", "close": 0.08, "volume": 5118370.0}, {"date": "2021-01-15", "close": 0.081, "volume": 5334043.0}, {"date": "2021-01-18", "close": 0.077, "volume": 5921788.0}, {"date": "2021-01-19", "close": 0.077, "volume": 4480478.0}, {"date": "2021-01-20", "close": 0.081, "volume": 1659369.0}, {"date": "2021-01-21", "close": 0.082, "volume": 3942707.0}, {"date": "2021-01-22", "close": 0.077, "volume": 5834596.0}, {"date": "2021-01-25", "close": 0.073, "volume": 7879671.0}, {"date": "2021-01-27", "close": 0.07, "volume": 6393510.0}, {"date": "2021-01-28", "close": 0.067, "volume": 6763871.0}, {"date": "2021-01-29", "close": 0.078, "volume": 13362296.0}, {"date": "2021-02-01", "close": 0.115, "volume": 73231653.0}, {"date": "2021-02-02", "close": 0.091, "volume": 37039133.0}, {"date": "2021-02-03", "close": 0.087, "volume": 17539732.0}, {"date": "2021-02-04", "close": 0.081, "volume": 10072684.0}, {"date": "2021-02-05", "close": 0.088, "volume": 8064579.0}, {"date": "2021-02-08", "close": 0.091, "volume": 11428719.0}, {"date": "2021-02-09", "close": 0.096, "volume": 8942584.0}, {"date": "2021-02-10", "close": 0.092, "volume": 6131687.0}, {"date": "2021-02-11", "close": 0.089, "volume": 7048548.0}, {"date": "2021-02-12", "close": 0.088, "volume": 5615670.0}, {"date": "2021-02-15", "close": 0.089, "volume": 3577221.0}, {"date": "2021-02-16", "close": 0.095, "volume": 9920860.0}, {"date": "2021-02-17", "close": 0.091, "volume": 6368348.0}, {"date": "2021-02-18", "close": 0.093, "volume": 7542944.0}, {"date": "2021-02-19", "close": 0.089, "volume": 6244879.0}, {"date": "2021-02-22", "close": 0.091, "volume": 5336908.0}, {"date": "2021-02-23", "close": 0.105, "volume": 23901780.0}, {"date": "2021-02-24", "close": 0.1, "volume": 9154067.0}, {"date": "2021-02-25", "close": 0.1, "volume": 2746584.0}, {"date": "2021-02-26", "close": 0.093, "volume": 10047722.0}, {"date": "2021-03-01", "close": 0.092, "volume": 5415178.0}, {"date": "2021-03-02", "close": 0.09, "volume": 8145628.0}, {"date": "2021-03-03", "close": 0.092, "volume": 3570610.0}, {"date": "2021-03-04", "close": 0.085, "volume": 8593263.0}, {"date": "2021-03-05", "close": 0.08, "volume": 9137380.0}, {"date": "2021-03-08", "close": 0.082, "volume": 4218592.0}, {"date": "2021-03-09", "close": 0.085, "volume": 3287520.0}, {"date": "2021-03-10", "close": 0.085, "volume": 2536712.0}, {"date": "2021-03-11", "close": 0.089, "volume": 5548572.0}, {"date": "2021-03-12", "close": 0.084, "volume": 1956783.0}, {"date": "2021-03-15", "close": 0.088, "volume": 3524337.0}, {"date": "2021-03-16", "close": 0.086, "volume": 831477.0}, {"date": "2021-03-17", "close": 0.088, "volume": 5701864.0}, {"date": "2021-03-18", "close": 0.087, "volume": 4949183.0}, {"date": "2021-03-19", "close": 0.084, "volume": 5878183.0}, {"date": "2021-03-22", "close": 0.084, "volume": 3901794.0}, {"date": "2021-03-23", "close": 0.083, "volume": 2449851.0}, {"date": "2021-03-24", "close": 0.082, "volume": 13368194.0}, {"date": "2021-03-25", "close": 0.079, "volume": 4785412.0}, {"date": "2021-03-26", "close": 0.078, "volume": 3691331.0}, {"date": "2021-03-29", "close": 0.078, "volume": 3372899.0}, {"date": "2021-03-30", "close": 0.078, "volume": 3528138.0}, {"date": "2021-03-31", "close": 0.074, "volume": 6758078.0}, {"date": "2021-04-01", "close": 0.075, "volume": 3920949.0}, {"date": "2021-04-06", "close": 0.077, "volume": 5151350.0}, {"date": "2021-04-07", "close": 0.082, "volume": 4037028.0}, {"date": "2021-04-08", "close": 0.086, "volume": 3590375.0}, {"date": "2021-04-09", "close": 0.088, "volume": 7058346.0}, {"date": "2021-04-12", "close": 0.081, "volume": 5016815.0}, {"date": "2021-04-13", "close": 0.081, "volume": 2532187.0}, {"date": "2021-04-14", "close": 0.083, "volume": 2244295.0}, {"date": "2021-04-15", "close": 0.081, "volume": 1822271.0}, {"date": "2021-04-16", "close": 0.081, "volume": 6324621.0}, {"date": "2021-04-19", "close": 0.08, "volume": 3201710.0}, {"date": "2021-04-20", "close": 0.083, "volume": 1993500.0}, {"date": "2021-04-21", "close": 0.084, "volume": 2551561.0}, {"date": "2021-04-22", "close": 0.087, "volume": 4821542.0}, {"date": "2021-04-23", "close": 0.083, "volume": 2692976.0}, {"date": "2021-04-26", "close": 0.083, "volume": 2221708.0}, {"date": "2021-04-27", "close": 0.085, "volume": 1705105.0}, {"date": "2021-04-28", "close": 0.084, "volume": 955089.0}, {"date": "2021-04-29", "close": 0.088, "volume": 5690371.0}, {"date": "2021-04-30", "close": 0.087, "volume": 2000222.0}, {"date": "2021-05-03", "close": 0.087, "volume": 1630605.0}, {"date": "2021-05-04", "close": 0.089, "volume": 6738349.0}, {"date": "2021-05-05", "close": 0.087, "volume": 2037682.0}, {"date": "2021-05-06", "close": 0.086, "volume": 3641431.0}, {"date": "2021-05-07", "close": 0.088, "volume": 3005287.0}, {"date": "2021-05-10", "close": 0.097, "volume": 12713778.0}, {"date": "2021-05-11", "close": 0.091, "volume": 7108701.0}, {"date": "2021-05-12", "close": 0.092, "volume": 3130079.0}, {"date": "2021-05-13", "close": 0.088, "volume": 4461529.0}, {"date": "2021-05-14", "close": 0.087, "volume": 1144536.0}, {"date": "2021-05-17", "close": 0.093, "volume": 4718249.0}, {"date": "2021-05-18", "close": 0.094, "volume": 25418738.0}, {"date": "2021-05-19", "close": 0.091, "volume": 4067673.0}, {"date": "2021-05-20", "close": 0.092, "volume": 3599978.0}, {"date": "2021-05-21", "close": 0.091, "volume": 1415142.0}, {"date": "2021-05-24", "close": 0.091, "volume": 3017163.0}, {"date": "2021-05-25", "close": 0.089, "volume": 3512955.0}, {"date": "2021-05-26", "close": 0.091, "volume": 9787448.0}, {"date": "2021-05-27", "close": 0.1, "volume": 14787257.0}, {"date": "2021-05-28", "close": 0.105, "volume": 12689849.0}, {"date": "2021-05-31", "close": 0.12, "volume": 14880005.0}, {"date": "2021-06-01", "close": 0.115, "volume": 8510332.0}, {"date": "2021-06-02", "close": 0.105, "volume": 4871354.0}, {"date": "2021-06-03", "close": 0.11, "volume": 5355399.0}, {"date": "2021-06-04", "close": 0.105, "volume": 5875729.0}, {"date": "2021-06-07", "close": 0.11, "volume": 4375662.0}, {"date": "2021-06-08", "close": 0.105, "volume": 2876543.0}, {"date": "2021-06-09", "close": 0.1, "volume": 12184517.0}, {"date": "2021-06-10", "close": 0.099, "volume": 6102268.0}, {"date": "2021-06-11", "close": 0.105, "volume": 7296290.0}, {"date": "2021-06-15", "close": 0.1, "volume": 3543056.0}, {"date": "2021-06-16", "close": 0.097, "volume": 5736197.0}, {"date": "2021-06-17", "close": 0.095, "volume": 8367822.0}, {"date": "2021-06-18", "close": 0.093, "volume": 7515510.0}, {"date": "2021-06-21", "close": 0.088, "volume": 6306432.0}, {"date": "2021-06-22", "close": 0.089, "volume": 4861593.0}, {"date": "2021-06-23", "close": 0.095, "volume": 4836555.0}, {"date": "2021-06-24", "close": 0.091, "volume": 3527511.0}, {"date": "2021-06-25", "close": 0.09, "volume": 1658524.0}, {"date": "2021-06-28", "close": 0.082, "volume": 13359460.0}, {"date": "2021-06-29", "close": 0.077, "volume": 12816727.0}, {"date": "2021-06-30", "close": 0.081, "volume": 4773723.0}, {"date": "2021-07-01", "close": 0.081, "volume": 2821401.0}, {"date": "2021-07-02", "close": 0.081, "volume": 1970446.0}, {"date": "2021-07-05", "close": 0.081, "volume": 1698233.0}, {"date": "2021-07-06", "close": 0.083, "volume": 2451901.0}, {"date": "2021-07-07", "close": 0.078, "volume": 3330676.0}, {"date": "2021-07-08", "close": 0.075, "volume": 7068820.0}, {"date": "2021-07-09", "close": 0.074, "volume": 2675790.0}, {"date": "2021-07-12", "close": 0.07, "volume": 5105617.0}, {"date": "2021-07-13", "close": 0.071, "volume": 5403916.0}, {"date": "2021-07-14", "close": 0.071, "volume": 2504079.0}, {"date": "2021-07-15", "close": 0.074, "volume": 1168299.0}, {"date": "2021-07-16", "close": 0.074, "volume": 1490901.0}, {"date": "2021-07-19", "close": 0.069, "volume": 5514994.0}, {"date": "2021-07-20", "close": 0.069, "volume": 3823750.0}, {"date": "2021-07-21", "close": 0.066, "volume": 3465386.0}, {"date": "2021-07-22", "close": 0.067, "volume": 2680084.0}, {"date": "2021-07-23", "close": 0.066, "volume": 2099108.0}, {"date": "2021-07-26", "close": 0.064, "volume": 4984147.0}, {"date": "2021-07-27", "close": 0.062, "volume": 4542713.0}, {"date": "2021-07-28", "close": 0.059, "volume": 8290061.0}, {"date": "2021-07-29", "close": 0.073, "volume": 10802084.0}, {"date": "2021-07-30", "close": 0.073, "volume": 3810218.0}, {"date": "2021-08-02", "close": 0.07, "volume": 3097940.0}, {"date": "2021-08-03", "close": 0.067, "volume": 3836724.0}, {"date": "2021-08-04", "close": 0.07, "volume": 2421934.0}, {"date": "2021-08-05", "close": 0.068, "volume": 1132347.0}, {"date": "2021-08-06", "close": 0.068, "volume": 927932.0}, {"date": "2021-08-09", "close": 0.066, "volume": 10489824.0}, {"date": "2021-08-10", "close": 0.064, "volume": 2655645.0}, {"date": "2021-08-11", "close": 0.065, "volume": 1945087.0}, {"date": "2021-08-12", "close": 0.066, "volume": 1829850.0}, {"date": "2021-08-13", "close": 0.066, "volume": 3008763.0}, {"date": "2021-08-16", "close": 0.066, "volume": 1992934.0}, {"date": "2021-08-17", "close": 0.064, "volume": 1825603.0}, {"date": "2021-08-18", "close": 0.065, "volume": 3013906.0}, {"date": "2021-08-19", "close": 0.064, "volume": 3728199.0}, {"date": "2021-08-20", "close": 0.061, "volume": 2172467.0}, {"date": "2021-08-23", "close": 0.062, "volume": 1898121.0}, {"date": "2021-08-24", "close": 0.063, "volume": 2047201.0}, {"date": "2021-08-25", "close": 0.065, "volume": 607040.0}, {"date": "2021-08-26", "close": 0.064, "volume": 1326928.0}, {"date": "2021-08-27", "close": 0.064, "volume": 1037088.0}, {"date": "2021-08-30", "close": 0.069, "volume": 1642289.0}, {"date": "2021-08-31", "close": 0.068, "volume": 698478.0}, {"date": "2021-09-01", "close": 0.065, "volume": 1895385.0}, {"date": "2021-09-02", "close": 0.065, "volume": 892179.0}, {"date": "2021-09-03", "close": 0.064, "volume": 1205503.0}, {"date": "2021-09-06", "close": 0.07, "volume": 3685682.0}, {"date": "2021-09-07", "close": 0.072, "volume": 4568185.0}, {"date": "2021-09-08", "close": 0.067, "volume": 2143930.0}, {"date": "2021-09-09", "close": 0.065, "volume": 2786139.0}, {"date": "2021-09-10", "close": 0.068, "volume": 2964777.0}, {"date": "2021-09-13", "close": 0.067, "volume": 3055285.0}, {"date": "2021-09-14", "close": 0.07, "volume": 2400677.0}, {"date": "2021-09-15", "close": 0.067, "volume": 1382755.0}, {"date": "2021-09-16", "close": 0.067, "volume": 2327024.0}, {"date": "2021-09-17", "close": 0.064, "volume": 6802887.0}, {"date": "2021-09-20", "close": 0.061, "volume": 11025388.0}, {"date": "2021-09-21", "close": 0.059, "volume": 3382083.0}, {"date": "2021-09-22", "close": 0.062, "volume": 3039467.0}, {"date": "2021-09-23", "close": 0.061, "volume": 636913.0}, {"date": "2021-09-24", "close": 0.061, "volume": 464863.0}, {"date": "2021-09-27", "close": 0.06, "volume": 5086826.0}, {"date": "2021-09-28", "close": 0.058, "volume": 2390021.0}, {"date": "2021-09-29", "close": 0.06, "volume": 3007077.0}, {"date": "2021-09-30", "close": 0.059, "volume": 1874834.0}, {"date": "2021-10-01", "close": 0.059, "volume": 2244275.0}, {"date": "2021-10-04", "close": 0.06, "volume": 2949514.0}, {"date": "2021-10-05", "close": 0.06, "volume": 2921515.0}, {"date": "2021-10-06", "close": 0.061, "volume": 3047290.0}, {"date": "2021-10-07", "close": 0.06, "volume": 772623.0}, {"date": "2021-10-08", "close": 0.058, "volume": 2758479.0}, {"date": "2021-10-11", "close": 0.059, "volume": 2480280.0}, {"date": "2021-10-12", "close": 0.058, "volume": 1830463.0}, {"date": "2021-10-13", "close": 0.061, "volume": 3973474.0}, {"date": "2021-10-14", "close": 0.065, "volume": 3808282.0}, {"date": "2021-10-15", "close": 0.07, "volume": 7314568.0}, {"date": "2021-10-18", "close": 0.067, "volume": 2328329.0}, {"date": "2021-10-19", "close": 0.067, "volume": 4761723.0}, {"date": "2021-10-20", "close": 0.067, "volume": 3199378.0}, {"date": "2021-10-21", "close": 0.073, "volume": 5949523.0}, {"date": "2021-10-22", "close": 0.072, "volume": 2031201.0}, {"date": "2021-10-25", "close": 0.076, "volume": 5612704.0}, {"date": "2021-10-26", "close": 0.076, "volume": 6312960.0}, {"date": "2021-10-27", "close": 0.074, "volume": 6244001.0}, {"date": "2021-10-28", "close": 0.078, "volume": 5362398.0}, {"date": "2021-10-29", "close": 0.071, "volume": 3472952.0}, {"date": "2021-11-01", "close": 0.07, "volume": 2065256.0}, {"date": "2021-11-02", "close": 0.069, "volume": 3140670.0}, {"date": "2021-11-03", "close": 0.068, "volume": 2527982.0}, {"date": "2021-11-04", "close": 0.068, "volume": 2295203.0}, {"date": "2021-11-05", "close": 0.071, "volume": 1636112.0}, {"date": "2021-11-08", "close": 0.073, "volume": 4850506.0}, {"date": "2021-11-09", "close": 0.076, "volume": 4007528.0}, {"date": "2021-11-10", "close": 0.076, "volume": 1693797.0}, {"date": "2021-11-11", "close": 0.08, "volume": 9402497.0}, {"date": "2021-11-12", "close": 0.08, "volume": 8035089.0}, {"date": "2021-11-15", "close": 0.078, "volume": 4957185.0}, {"date": "2021-11-16", "close": 0.079, "volume": 4210243.0}, {"date": "2021-11-17", "close": 0.075, "volume": 3687008.0}, {"date": "2021-11-18", "close": 0.078, "volume": 1254469.0}, {"date": "2021-11-19", "close": 0.078, "volume": 1778763.0}, {"date": "2021-11-22", "close": 0.077, "volume": 2120364.0}, {"date": "2021-11-23", "close": 0.075, "volume": 4089725.0}, {"date": "2021-11-24", "close": 0.073, "volume": 2007151.0}, {"date": "2021-11-25", "close": 0.074, "volume": 685424.0}, {"date": "2021-11-26", "close": 0.075, "volume": 1394841.0}, {"date": "2021-11-29", "close": 0.076, "volume": 5074533.0}, {"date": "2021-11-30", "close": 0.081, "volume": 6980263.0}, {"date": "2021-12-01", "close": 0.079, "volume": 1987820.0}, {"date": "2021-12-02", "close": 0.078, "volume": 2452888.0}, {"date": "2021-12-03", "close": 0.075, "volume": 4468076.0}, {"date": "2021-12-06", "close": 0.07, "volume": 5168542.0}, {"date": "2021-12-07", "close": 0.068, "volume": 735016.0}, {"date": "2021-12-08", "close": 0.067, "volume": 4700249.0}, {"date": "2021-12-09", "close": 0.066, "volume": 1522434.0}, {"date": "2021-12-10", "close": 0.064, "volume": 2436037.0}, {"date": "2021-12-13", "close": 0.067, "volume": 2556747.0}, {"date": "2021-12-14", "close": 0.064, "volume": 1761584.0}, {"date": "2021-12-15", "close": 0.065, "volume": 5150193.0}, {"date": "2021-12-16", "close": 0.064, "volume": 2181673.0}, {"date": "2021-12-17", "close": 0.065, "volume": 4385813.0}, {"date": "2021-12-20", "close": 0.064, "volume": 709220.0}, {"date": "2021-12-21", "close": 0.065, "volume": 191575.0}, {"date": "2021-12-22", "close": 0.068, "volume": 2038608.0}, {"date": "2021-12-23", "close": 0.072, "volume": 2967723.0}, {"date": "2021-12-24", "close": 0.07, "volume": 684320.0}, {"date": "2021-12-29", "close": 0.071, "volume": 1791238.0}, {"date": "2021-12-30", "close": 0.068, "volume": 826562.0}, {"date": "2021-12-31", "close": 0.07, "volume": 1727320.0}, {"date": "2022-01-04", "close": 0.069, "volume": 1887028.0}, {"date": "2022-01-05", "close": 0.069, "volume": 1120217.0}, {"date": "2022-01-06", "close": 0.066, "volume": 977970.0}, {"date": "2022-01-07", "close": 0.066, "volume": 4215299.0}, {"date": "2022-01-10", "close": 0.064, "volume": 1484387.0}, {"date": "2022-01-11", "close": 0.064, "volume": 2366662.0}, {"date": "2022-01-12", "close": 0.064, "volume": 2429172.0}, {"date": "2022-01-13", "close": 0.065, "volume": 3757369.0}, {"date": "2022-01-14", "close": 0.064, "volume": 3239182.0}, {"date": "2022-01-17", "close": 0.063, "volume": 2057793.0}, {"date": "2022-01-18", "close": 0.067, "volume": 2189118.0}, {"date": "2022-01-19", "close": 0.067, "volume": 1290493.0}, {"date": "2022-01-20", "close": 0.07, "volume": 4197062.0}, {"date": "2022-01-21", "close": 0.07, "volume": 2809441.0}, {"date": "2022-01-24", "close": 0.066, "volume": 2911339.0}, {"date": "2022-01-25", "close": 0.062, "volume": 6418546.0}, {"date": "2022-01-27", "close": 0.059, "volume": 3826380.0}, {"date": "2022-01-28", "close": 0.057, "volume": 3893351.0}, {"date": "2022-01-31", "close": 0.056, "volume": 2149054.0}, {"date": "2022-02-01", "close": 0.059, "volume": 1478354.0}, {"date": "2022-02-02", "close": 0.059, "volume": 2784925.0}, {"date": "2022-02-03", "close": 0.059, "volume": 2833326.0}, {"date": "2022-02-04", "close": 0.061, "volume": 1231329.0}, {"date": "2022-02-07", "close": 0.06, "volume": 2068370.0}, {"date": "2022-02-08", "close": 0.061, "volume": 4629973.0}, {"date": "2022-02-09", "close": 0.062, "volume": 3948508.0}, {"date": "2022-02-10", "close": 0.061, "volume": 2714967.0}, {"date": "2022-02-11", "close": 0.058, "volume": 2454415.0}, {"date": "2022-02-14", "close": 0.058, "volume": 9153227.0}, {"date": "2022-02-15", "close": 0.061, "volume": 5187845.0}, {"date": "2022-02-16", "close": 0.059, "volume": 2804936.0}, {"date": "2022-02-17", "close": 0.06, "volume": 5155943.0}, {"date": "2022-02-18", "close": 0.061, "volume": 2543745.0}, {"date": "2022-02-21", "close": 0.059, "volume": 2280461.0}, {"date": "2022-02-22", "close": 0.059, "volume": 2722991.0}, {"date": "2022-02-23", "close": 0.058, "volume": 4866003.0}, {"date": "2022-02-24", "close": 0.063, "volume": 9079625.0}, {"date": "2022-02-25", "close": 0.063, "volume": 3004422.0}, {"date": "2022-02-28", "close": 0.062, "volume": 1929556.0}, {"date": "2022-03-01", "close": 0.06, "volume": 2327296.0}, {"date": "2022-03-02", "close": 0.063, "volume": 2384112.0}, {"date": "2022-03-03", "close": 0.066, "volume": 7664799.0}, {"date": "2022-03-04", "close": 0.064, "volume": 3372795.0}, {"date": "2022-03-07", "close": 0.072, "volume": 8493051.0}, {"date": "2022-03-08", "close": 0.071, "volume": 11300557.0}, {"date": "2022-03-09", "close": 0.079, "volume": 13076024.0}, {"date": "2022-03-10", "close": 0.073, "volume": 10069817.0}, {"date": "2022-03-11", "close": 0.071, "volume": 2979378.0}, {"date": "2022-03-14", "close": 0.07, "volume": 1916748.0}, {"date": "2022-03-15", "close": 0.068, "volume": 2783172.0}, {"date": "2022-03-16", "close": 0.067, "volume": 4439040.0}, {"date": "2022-03-17", "close": 0.07, "volume": 5818356.0}, {"date": "2022-03-18", "close": 0.071, "volume": 2559751.0}, {"date": "2022-03-21", "close": 0.069, "volume": 1865093.0}, {"date": "2022-03-22", "close": 0.069, "volume": 1611112.0}, {"date": "2022-03-23", "close": 0.068, "volume": 1590731.0}, {"date": "2022-03-24", "close": 0.07, "volume": 2146158.0}, {"date": "2022-03-25", "close": 0.07, "volume": 2131075.0}, {"date": "2022-03-28", "close": 0.068, "volume": 2142023.0}, {"date": "2022-03-29", "close": 0.068, "volume": 2973194.0}, {"date": "2022-03-30", "close": 0.066, "volume": 3548205.0}, {"date": "2022-03-31", "close": 0.067, "volume": 1059358.0}, {"date": "2022-04-01", "close": 0.067, "volume": 2513931.0}, {"date": "2022-04-04", "close": 0.068, "volume": 5891409.0}, {"date": "2022-04-05", "close": 0.068, "volume": 2612166.0}, {"date": "2022-04-06", "close": 0.065, "volume": 4096043.0}, {"date": "2022-04-07", "close": 0.064, "volume": 3595025.0}, {"date": "2022-04-08", "close": 0.066, "volume": 747046.0}, {"date": "2022-04-11", "close": 0.068, "volume": 1813082.0}, {"date": "2022-04-12", "close": 0.069, "volume": 6214189.0}, {"date": "2022-04-13", "close": 0.075, "volume": 12445617.0}, {"date": "2022-04-14", "close": 0.075, "volume": 2042635.0}, {"date": "2022-04-19", "close": 0.072, "volume": 6142040.0}, {"date": "2022-04-20", "close": 0.067, "volume": 4790817.0}, {"date": "2022-04-21", "close": 0.068, "volume": 4743666.0}, {"date": "2022-04-22", "close": 0.065, "volume": 5264335.0}, {"date": "2022-04-26", "close": 0.062, "volume": 5581390.0}, {"date": "2022-04-27", "close": 0.062, "volume": 2470545.0}, {"date": "2022-04-28", "close": 0.06, "volume": 1893000.0}, {"date": "2022-04-29", "close": 0.062, "volume": 1105667.0}, {"date": "2022-05-02", "close": 0.058, "volume": 3899668.0}, {"date": "2022-05-03", "close": 0.0575, "volume": 1517235.0}, {"date": "2022-05-04", "close": 0.057, "volume": 2436080.0}, {"date": "2022-05-05", "close": 0.059, "volume": 1232322.0}, {"date": "2022-05-06", "close": 0.057, "volume": 3210799.0}, {"date": "2022-05-09", "close": 0.053, "volume": 4088197.0}, {"date": "2022-05-10", "close": 0.052, "volume": 12340653.0}, {"date": "2022-05-11", "close": 0.05, "volume": 3166279.0}, {"date": "2022-05-12", "close": 0.05, "volume": 2516002.0}, {"date": "2022-05-13", "close": 0.049, "volume": 3413413.0}, {"date": "2022-05-16", "close": 0.05, "volume": 4283433.0}, {"date": "2022-05-17", "close": 0.05, "volume": 736472.0}, {"date": "2022-05-18", "close": 0.051, "volume": 2890295.0}, {"date": "2022-05-19", "close": 0.05, "volume": 883754.0}, {"date": "2022-05-20", "close": 0.052, "volume": 2642938.0}, {"date": "2022-05-23", "close": 0.053, "volume": 3014497.0}, {"date": "2022-05-24", "close": 0.054, "volume": 667844.0}, {"date": "2022-05-25", "close": 0.054, "volume": 400405.0}, {"date": "2022-05-26", "close": 0.054, "volume": 975620.0}, {"date": "2022-05-27", "close": 0.055, "volume": 1191872.0}, {"date": "2022-05-30", "close": 0.055, "volume": 3320313.0}, {"date": "2022-05-31", "close": 0.054, "volume": 1777352.0}, {"date": "2022-06-01", "close": 0.052, "volume": 2081931.0}, {"date": "2022-06-02", "close": 0.054, "volume": 1429158.0}, {"date": "2022-06-03", "close": 0.053, "volume": 1047566.0}, {"date": "2022-06-06", "close": 0.052, "volume": 2047975.0}, {"date": "2022-06-07", "close": 0.05, "volume": 2057423.0}, {"date": "2022-06-08", "close": 0.0505, "volume": 466404.0}, {"date": "2022-06-09", "close": 0.05, "volume": 2331986.0}, {"date": "2022-06-10", "close": 0.048, "volume": 2651183.0}, {"date": "2022-06-14", "close": 0.046, "volume": 8338610.0}, {"date": "2022-06-15", "close": 0.046, "volume": 3610397.0}, {"date": "2022-06-16", "close": 0.049, "volume": 4849397.0}, {"date": "2022-06-17", "close": 0.048, "volume": 2357724.0}, {"date": "2022-06-20", "close": 0.045, "volume": 1830300.0}, {"date": "2022-06-21", "close": 0.042, "volume": 2925535.0}, {"date": "2022-06-22", "close": 0.042, "volume": 6915276.0}, {"date": "2022-06-23", "close": 0.041, "volume": 1989240.0}, {"date": "2022-06-24", "close": 0.04, "volume": 2536197.0}, {"date": "2022-06-27", "close": 0.041, "volume": 4097350.0}, {"date": "2022-06-28", "close": 0.04, "volume": 2468135.0}, {"date": "2022-06-29", "close": 0.037, "volume": 5095607.0}, {"date": "2022-06-30", "close": 0.037, "volume": 1834328.0}, {"date": "2022-07-01", "close": 0.042, "volume": 6231781.0}, {"date": "2022-07-04", "close": 0.04, "volume": 1312037.0}, {"date": "2022-07-05", "close": 0.044, "volume": 1461642.0}, {"date": "2022-07-06", "close": 0.042, "volume": 435850.0}, {"date": "2022-07-07", "close": 0.043, "volume": 1941182.0}, {"date": "2022-07-08", "close": 0.045, "volume": 749945.0}, {"date": "2022-07-11", "close": 0.041, "volume": 2082074.0}, {"date": "2022-07-12", "close": 0.038, "volume": 2335371.0}, {"date": "2022-07-13", "close": 0.039, "volume": 681942.0}, {"date": "2022-07-14", "close": 0.039, "volume": 1601122.0}, {"date": "2022-07-15", "close": 0.038, "volume": 1594850.0}, {"date": "2022-07-18", "close": 0.041, "volume": 978916.0}, {"date": "2022-07-19", "close": 0.041, "volume": 90648.0}, {"date": "2022-07-20", "close": 0.042, "volume": 525049.0}, {"date": "2022-07-21", "close": 0.042, "volume": 870770.0}, {"date": "2022-07-22", "close": 0.044, "volume": 2259862.0}, {"date": "2022-07-25", "close": 0.042, "volume": 520951.0}, {"date": "2022-07-26", "close": 0.043, "volume": 1443293.0}, {"date": "2022-07-27", "close": 0.045, "volume": 1555899.0}, {"date": "2022-07-28", "close": 0.048, "volume": 3175433.0}, {"date": "2022-07-29", "close": 0.051, "volume": 3636775.0}, {"date": "2022-08-01", "close": 0.048, "volume": 2264504.0}, {"date": "2022-08-02", "close": 0.047, "volume": 1601875.0}, {"date": "2022-08-03", "close": 0.0455, "volume": 2168563.0}, {"date": "2022-08-04", "close": 0.045, "volume": 2043839.0}, {"date": "2022-08-05", "close": 0.048, "volume": 3369391.0}, {"date": "2022-08-08", "close": 0.0485, "volume": 548827.0}, {"date": "2022-08-09", "close": 0.049, "volume": 1858010.0}, {"date": "2022-08-10", "close": 0.05, "volume": 1665738.0}, {"date": "2022-08-11", "close": 0.049, "volume": 1706903.0}, {"date": "2022-08-12", "close": 0.047, "volume": 1716706.0}, {"date": "2022-08-15", "close": 0.048, "volume": 438788.0}, {"date": "2022-08-16", "close": 0.046, "volume": 946634.0}, {"date": "2022-08-17", "close": 0.046, "volume": 2772847.0}, {"date": "2022-08-18", "close": 0.043, "volume": 4938972.0}, {"date": "2022-08-19", "close": 0.042, "volume": 4487048.0}, {"date": "2022-08-22", "close": 0.041, "volume": 3682482.0}, {"date": "2022-08-23", "close": 0.041, "volume": 2535261.0}, {"date": "2022-08-24", "close": 0.043, "volume": 1751545.0}, {"date": "2022-08-25", "close": 0.044, "volume": 2525510.0}, {"date": "2022-08-26", "close": 0.042, "volume": 2578694.0}, {"date": "2022-08-29", "close": 0.041, "volume": 3779123.0}, {"date": "2022-08-30", "close": 0.041, "volume": 1697272.0}, {"date": "2022-08-31", "close": 0.041, "volume": 945609.0}, {"date": "2022-09-01", "close": 0.04, "volume": 956437.0}, {"date": "2022-09-02", "close": 0.04, "volume": 1791049.0}, {"date": "2022-09-05", "close": 0.041, "volume": 909387.0}, {"date": "2022-09-06", "close": 0.044, "volume": 1947700.0}, {"date": "2022-09-07", "close": 0.041, "volume": 1590523.0}, {"date": "2022-09-08", "close": 0.046, "volume": 9233054.0}, {"date": "2022-09-09", "close": 0.048, "volume": 4180823.0}, {"date": "2022-09-12", "close": 0.048, "volume": 6373945.0}, {"date": "2022-09-13", "close": 0.051, "volume": 3200004.0}, {"date": "2022-09-14", "close": 0.049, "volume": 1901224.0}, {"date": "2022-09-15", "close": 0.05, "volume": 1061096.0}, {"date": "2022-09-16", "close": 0.048, "volume": 622338.0}, {"date": "2022-09-19", "close": 0.048, "volume": 1557697.0}, {"date": "2022-09-20", "close": 0.049, "volume": 3650484.0}, {"date": "2022-09-21", "close": 0.05, "volume": 1619639.0}, {"date": "2022-09-23", "close": 0.048, "volume": 2866078.0}, {"date": "2022-09-26", "close": 0.042, "volume": 6855875.0}, {"date": "2022-09-27", "close": 0.045, "volume": 5759145.0}, {"date": "2022-09-28", "close": 0.041, "volume": 4287719.0}, {"date": "2022-09-29", "close": 0.043, "volume": 3146795.0}, {"date": "2022-09-30", "close": 0.043, "volume": 2494533.0}, {"date": "2022-10-03", "close": 0.044, "volume": 1844334.0}, {"date": "2022-10-04", "close": 0.048, "volume": 3760575.0}, {"date": "2022-10-05", "close": 0.047, "volume": 5944404.0}, {"date": "2022-10-06", "close": 0.05, "volume": 5386350.0}, {"date": "2022-10-07", "close": 0.049, "volume": 2892612.0}, {"date": "2022-10-10", "close": 0.047, "volume": 1182036.0}, {"date": "2022-10-11", "close": 0.047, "volume": 1527643.0}, {"date": "2022-10-12", "close": 0.047, "volume": 979457.0}, {"date": "2022-10-13", "close": 0.047, "volume": 2552215.0}, {"date": "2022-10-14", "close": 0.05, "volume": 3547039.0}, {"date": "2022-10-17", "close": 0.052, "volume": 4772487.0}, {"date": "2022-10-18", "close": 0.053, "volume": 2155634.0}, {"date": "2022-10-19", "close": 0.05, "volume": 4034046.0}, {"date": "2022-10-20", "close": 0.047, "volume": 3317844.0}, {"date": "2022-10-21", "close": 0.046, "volume": 4648847.0}, {"date": "2022-10-24", "close": 0.047, "volume": 3130286.0}, {"date": "2022-10-25", "close": 0.047, "volume": 2238365.0}, {"date": "2022-10-26", "close": 0.047, "volume": 879232.0}, {"date": "2022-10-27", "close": 0.048, "volume": 1070734.0}, {"date": "2022-10-28", "close": 0.047, "volume": 1835055.0}, {"date": "2022-10-31", "close": 0.047, "volume": 1185140.0}, {"date": "2022-11-01", "close": 0.049, "volume": 593405.0}, {"date": "2022-11-02", "close": 0.048, "volume": 562663.0}, {"date": "2022-11-03", "close": 0.046, "volume": 1404643.0}, {"date": "2022-11-04", "close": 0.047, "volume": 1270048.0}, {"date": "2022-11-07", "close": 0.051, "volume": 4358008.0}, {"date": "2022-11-08", "close": 0.051, "volume": 1784000.0}, {"date": "2022-11-09", "close": 0.055, "volume": 9176333.0}, {"date": "2022-11-10", "close": 0.052, "volume": 5558079.0}, {"date": "2022-11-11", "close": 0.053, "volume": 5398900.0}, {"date": "2022-11-14", "close": 0.054, "volume": 3789221.0}, {"date": "2022-11-15", "close": 0.056, "volume": 7017575.0}, {"date": "2022-11-16", "close": 0.054, "volume": 4512276.0}, {"date": "2022-11-17", "close": 0.054, "volume": 621692.0}, {"date": "2022-11-18", "close": 0.05, "volume": 3100178.0}, {"date": "2022-11-21", "close": 0.048, "volume": 3268640.0}, {"date": "2022-11-22", "close": 0.049, "volume": 2315346.0}, {"date": "2022-11-23", "close": 0.048, "volume": 3840947.0}, {"date": "2022-11-24", "close": 0.052, "volume": 8685887.0}, {"date": "2022-11-25", "close": 0.052, "volume": 2926354.0}, {"date": "2022-11-28", "close": 0.05, "volume": 3487706.0}, {"date": "2022-11-29", "close": 0.051, "volume": 3226626.0}, {"date": "2022-11-30", "close": 0.049, "volume": 2163404.0}, {"date": "2022-12-01", "close": 0.052, "volume": 4313231.0}, {"date": "2022-12-02", "close": 0.053, "volume": 3001904.0}, {"date": "2022-12-05", "close": 0.054, "volume": 2715034.0}, {"date": "2022-12-06", "close": 0.05, "volume": 4561480.0}, {"date": "2022-12-07", "close": 0.05, "volume": 1730957.0}, {"date": "2022-12-08", "close": 0.05, "volume": 1981377.0}, {"date": "2022-12-09", "close": 0.05, "volume": 2693853.0}, {"date": "2022-12-14", "close": 0.047, "volume": 8515896.0}, {"date": "2022-12-15", "close": 0.046, "volume": 2138922.0}, {"date": "2022-12-16", "close": 0.046, "volume": 649469.0}, {"date": "2022-12-19", "close": 0.045, "volume": 1391549.0}, {"date": "2022-12-20", "close": 0.042, "volume": 11480910.0}, {"date": "2022-12-21", "close": 0.04, "volume": 12699185.0}, {"date": "2022-12-22", "close": 0.041, "volume": 8007763.0}, {"date": "2022-12-23", "close": 0.04, "volume": 13589119.0}, {"date": "2022-12-28", "close": 0.04, "volume": 5545620.0}, {"date": "2022-12-29", "close": 0.041, "volume": 3328613.0}, {"date": "2022-12-30", "close": 0.042, "volume": 4321982.0}, {"date": "2023-01-03", "close": 0.041, "volume": 1345410.0}, {"date": "2023-01-04", "close": 0.042, "volume": 3372597.0}, {"date": "2023-01-05", "close": 0.043, "volume": 2627082.0}, {"date": "2023-01-06", "close": 0.043, "volume": 6233944.0}, {"date": "2023-01-09", "close": 0.045, "volume": 2764753.0}, {"date": "2023-01-10", "close": 0.044, "volume": 2571309.0}, {"date": "2023-01-11", "close": 0.044, "volume": 1563832.0}, {"date": "2023-01-12", "close": 0.043, "volume": 2182853.0}, {"date": "2023-01-13", "close": 0.0435, "volume": 5026587.0}, {"date": "2023-01-16", "close": 0.045, "volume": 3944578.0}, {"date": "2023-01-17", "close": 0.045, "volume": 1486103.0}, {"date": "2023-01-18", "close": 0.045, "volume": 2577252.0}, {"date": "2023-01-19", "close": 0.045, "volume": 1637752.0}, {"date": "2023-01-20", "close": 0.047, "volume": 3880534.0}, {"date": "2023-01-23", "close": 0.048, "volume": 1142963.0}, {"date": "2023-01-24", "close": 0.046, "volume": 5040759.0}, {"date": "2023-01-25", "close": 0.046, "volume": 3115579.0}, {"date": "2023-01-27", "close": 0.045, "volume": 5113384.0}, {"date": "2023-01-30", "close": 0.044, "volume": 1600531.0}, {"date": "2023-01-31", "close": 0.042, "volume": 3401322.0}, {"date": "2023-02-01", "close": 0.041, "volume": 2648440.0}, {"date": "2023-02-02", "close": 0.042, "volume": 4981258.0}, {"date": "2023-02-03", "close": 0.041, "volume": 3075444.0}, {"date": "2023-02-06", "close": 0.04, "volume": 4806144.0}, {"date": "2023-02-07", "close": 0.04, "volume": 1586932.0}, {"date": "2023-02-08", "close": 0.04, "volume": 1045445.0}, {"date": "2023-02-09", "close": 0.041, "volume": 1381299.0}, {"date": "2023-02-10", "close": 0.039, "volume": 5214821.0}, {"date": "2023-02-13", "close": 0.04, "volume": 1209142.0}, {"date": "2023-02-14", "close": 0.039, "volume": 3682891.0}, {"date": "2023-02-15", "close": 0.038, "volume": 3736599.0}, {"date": "2023-02-16", "close": 0.039, "volume": 2871712.0}, {"date": "2023-02-17", "close": 0.038, "volume": 1357051.0}, {"date": "2023-02-20", "close": 0.039, "volume": 875508.0}, {"date": "2023-02-21", "close": 0.039, "volume": 903367.0}, {"date": "2023-02-22", "close": 0.039, "volume": 802086.0}, {"date": "2023-02-23", "close": 0.038, "volume": 2261691.0}, {"date": "2023-02-24", "close": 0.037, "volume": 3282952.0}, {"date": "2023-02-27", "close": 0.036, "volume": 709129.0}, {"date": "2023-02-28", "close": 0.037, "volume": 1401127.0}, {"date": "2023-03-01", "close": 0.037, "volume": 1073659.0}, {"date": "2023-03-02", "close": 0.038, "volume": 560836.0}, {"date": "2023-03-03", "close": 0.037, "volume": 763790.0}, {"date": "2023-03-06", "close": 0.038, "volume": 1085061.0}, {"date": "2023-03-07", "close": 0.036, "volume": 3551945.0}, {"date": "2023-03-08", "close": 0.035, "volume": 6412340.0}, {"date": "2023-03-09", "close": 0.035, "volume": 2248106.0}, {"date": "2023-03-10", "close": 0.034, "volume": 940686.0}, {"date": "2023-03-13", "close": 0.036, "volume": 4996724.0}, {"date": "2023-03-14", "close": 0.041, "volume": 14290369.0}, {"date": "2023-03-15", "close": 0.041, "volume": 2026715.0}, {"date": "2023-03-16", "close": 0.04, "volume": 894793.0}, {"date": "2023-03-17", "close": 0.043, "volume": 3068046.0}, {"date": "2023-03-20", "close": 0.041, "volume": 10994238.0}, {"date": "2023-03-21", "close": 0.042, "volume": 2294443.0}, {"date": "2023-03-22", "close": 0.04, "volume": 5107891.0}, {"date": "2023-03-23", "close": 0.041, "volume": 3950748.0}, {"date": "2023-03-24", "close": 0.043, "volume": 4205646.0}, {"date": "2023-03-27", "close": 0.041, "volume": 2809870.0}, {"date": "2023-03-28", "close": 0.041, "volume": 1409536.0}, {"date": "2023-03-29", "close": 0.04, "volume": 5840423.0}, {"date": "2023-03-30", "close": 0.039, "volume": 2147619.0}, {"date": "2023-03-31", "close": 0.041, "volume": 4603982.0}, {"date": "2023-04-03", "close": 0.04, "volume": 5115811.0}, {"date": "2023-04-04", "close": 0.041, "volume": 1451103.0}, {"date": "2023-04-05", "close": 0.056, "volume": 32880567.0}, {"date": "2023-04-06", "close": 0.052, "volume": 4154355.0}, {"date": "2023-04-11", "close": 0.057, "volume": 7175615.0}, {"date": "2023-04-12", "close": 0.063, "volume": 14510516.0}, {"date": "2023-04-13", "close": 0.063, "volume": 9360765.0}, {"date": "2023-04-14", "close": 0.071, "volume": 19769589.0}, {"date": "2023-04-17", "close": 0.068, "volume": 15796815.0}, {"date": "2023-04-18", "close": 0.068, "volume": 6323824.0}, {"date": "2023-04-19", "close": 0.07, "volume": 6734094.0}, {"date": "2023-04-20", "close": 0.066, "volume": 5295210.0}, {"date": "2023-04-21", "close": 0.064, "volume": 5371845.0}, {"date": "2023-04-24", "close": 0.064, "volume": 3655140.0}, {"date": "2023-04-26", "close": 0.063, "volume": 9169187.0}, {"date": "2023-04-27", "close": 0.064, "volume": 5629363.0}, {"date": "2023-04-28", "close": 0.062, "volume": 6233641.0}, {"date": "2023-05-01", "close": 0.062, "volume": 5972047.0}, {"date": "2023-05-02", "close": 0.056, "volume": 10315407.0}, {"date": "2023-05-03", "close": 0.06, "volume": 4383540.0}, {"date": "2023-05-04", "close": 0.064, "volume": 10599225.0}, {"date": "2023-05-05", "close": 0.064, "volume": 3801141.0}, {"date": "2023-05-08", "close": 0.061, "volume": 3793488.0}, {"date": "2023-05-09", "close": 0.059, "volume": 2732760.0}, {"date": "2023-05-10", "close": 0.058, "volume": 2778656.0}, {"date": "2023-05-11", "close": 0.056, "volume": 8176359.0}, {"date": "2023-05-12", "close": 0.053, "volume": 4804557.0}, {"date": "2023-05-15", "close": 0.054, "volume": 2589129.0}, {"date": "2023-05-16", "close": 0.053, "volume": 2734210.0}, {"date": "2023-05-17", "close": 0.054, "volume": 2945627.0}, {"date": "2023-05-18", "close": 0.052, "volume": 1997168.0}, {"date": "2023-05-19", "close": 0.053, "volume": 1363912.0}, {"date": "2023-05-22", "close": 0.052, "volume": 551309.0}, {"date": "2023-05-23", "close": 0.05, "volume": 4376448.0}, {"date": "2023-05-24", "close": 0.051, "volume": 2464643.0}, {"date": "2023-05-25", "close": 0.049, "volume": 3419870.0}, {"date": "2023-05-26", "close": 0.05, "volume": 2380188.0}, {"date": "2023-05-29", "close": 0.051, "volume": 1417458.0}, {"date": "2023-05-30", "close": 0.05, "volume": 1742413.0}, {"date": "2023-05-31", "close": 0.051, "volume": 1831174.0}, {"date": "2023-06-01", "close": 0.053, "volume": 3131673.0}, {"date": "2023-06-02", "close": 0.053, "volume": 1531568.0}, {"date": "2023-06-05", "close": 0.051, "volume": 979786.0}, {"date": "2023-06-06", "close": 0.052, "volume": 1193404.0}, {"date": "2023-06-07", "close": 0.052, "volume": 2721272.0}, {"date": "2023-06-08", "close": 0.052, "volume": 1953004.0}, {"date": "2023-06-09", "close": 0.053, "volume": 3972652.0}, {"date": "2023-06-13", "close": 0.053, "volume": 1378069.0}, {"date": "2023-06-14", "close": 0.053, "volume": 5192516.0}, {"date": "2023-06-15", "close": 0.05, "volume": 3329322.0}, {"date": "2023-06-16", "close": 0.051, "volume": 1202872.0}, {"date": "2023-06-19", "close": 0.05, "volume": 852795.0}, {"date": "2023-06-20", "close": 0.049, "volume": 1435426.0}, {"date": "2023-06-21", "close": 0.049, "volume": 3903891.0}, {"date": "2023-06-22", "close": 0.048, "volume": 576243.0}, {"date": "2023-06-23", "close": 0.048, "volume": 3967872.0}, {"date": "2023-06-26", "close": 0.048, "volume": 2320334.0}, {"date": "2023-06-27", "close": 0.048, "volume": 2002493.0}, {"date": "2023-06-28", "close": 0.046, "volume": 1103685.0}, {"date": "2023-06-29", "close": 0.046, "volume": 2999108.0}, {"date": "2023-06-30", "close": 0.045, "volume": 2620915.0}, {"date": "2023-07-03", "close": 0.048, "volume": 1957142.0}, {"date": "2023-07-04", "close": 0.05, "volume": 1020813.0}, {"date": "2023-07-05", "close": 0.049, "volume": 2666139.0}, {"date": "2023-07-06", "close": 0.05, "volume": 1076126.0}, {"date": "2023-07-07", "close": 0.049, "volume": 775422.0}, {"date": "2023-07-10", "close": 0.049, "volume": 1313523.0}, {"date": "2023-07-11", "close": 0.052, "volume": 4645661.0}, {"date": "2023-07-12", "close": 0.049, "volume": 4324501.0}, {"date": "2023-07-13", "close": 0.055, "volume": 9450042.0}, {"date": "2023-07-14", "close": 0.055, "volume": 7115852.0}, {"date": "2023-07-17", "close": 0.053, "volume": 2840303.0}, {"date": "2023-07-18", "close": 0.054, "volume": 2282427.0}, {"date": "2023-07-19", "close": 0.055, "volume": 2917111.0}, {"date": "2023-07-20", "close": 0.054, "volume": 1890178.0}, {"date": "2023-07-21", "close": 0.051, "volume": 2120193.0}, {"date": "2023-07-24", "close": 0.051, "volume": 3528856.0}, {"date": "2023-07-25", "close": 0.051, "volume": 1421162.0}, {"date": "2023-07-26", "close": 0.052, "volume": 925494.0}, {"date": "2023-07-27", "close": 0.052, "volume": 1712489.0}, {"date": "2023-07-28", "close": 0.049, "volume": 5545362.0}, {"date": "2023-07-31", "close": 0.048, "volume": 4430371.0}, {"date": "2023-08-01", "close": 0.049, "volume": 2376621.0}, {"date": "2023-08-02", "close": 0.049, "volume": 756070.0}, {"date": "2023-08-03", "close": 0.049, "volume": 1404159.0}, {"date": "2023-08-04", "close": 0.048, "volume": 516982.0}, {"date": "2023-08-07", "close": 0.049, "volume": 321566.0}, {"date": "2023-08-08", "close": 0.049, "volume": 1243631.0}, {"date": "2023-08-09", "close": 0.048, "volume": 1740011.0}, {"date": "2023-08-10", "close": 0.048, "volume": 1429555.0}, {"date": "2023-08-11", "close": 0.046, "volume": 3342467.0}, {"date": "2023-08-14", "close": 0.045, "volume": 3927841.0}, {"date": "2023-08-15", "close": 0.046, "volume": 1154050.0}, {"date": "2023-08-16", "close": 0.044, "volume": 1410310.0}, {"date": "2023-08-17", "close": 0.044, "volume": 5007816.0}, {"date": "2023-08-18", "close": 0.045, "volume": 2133916.0}, {"date": "2023-08-21", "close": 0.043, "volume": 1198533.0}, {"date": "2023-08-22", "close": 0.046, "volume": 3469747.0}, {"date": "2023-08-23", "close": 0.047, "volume": 3404705.0}, {"date": "2023-08-24", "close": 0.048, "volume": 2702320.0}, {"date": "2023-08-25", "close": 0.046, "volume": 2551766.0}, {"date": "2023-08-28", "close": 0.045, "volume": 2563998.0}, {"date": "2023-08-29", "close": 0.044, "volume": 2004503.0}, {"date": "2023-08-30", "close": 0.045, "volume": 2076110.0}, {"date": "2023-08-31", "close": 0.046, "volume": 831499.0}, {"date": "2023-09-01", "close": 0.045, "volume": 457796.0}, {"date": "2023-09-04", "close": 0.044, "volume": 3206746.0}, {"date": "2023-09-05", "close": 0.043, "volume": 759453.0}, {"date": "2023-09-06", "close": 0.042, "volume": 820290.0}, {"date": "2023-09-07", "close": 0.041, "volume": 1008175.0}, {"date": "2023-09-08", "close": 0.04, "volume": 2270432.0}, {"date": "2023-09-11", "close": 0.04, "volume": 1333134.0}, {"date": "2023-09-12", "close": 0.039, "volume": 1206850.0}, {"date": "2023-09-13", "close": 0.039, "volume": 325779.0}, {"date": "2023-09-14", "close": 0.039, "volume": 669955.0}, {"date": "2023-09-15", "close": 0.043, "volume": 3774798.0}, {"date": "2023-09-18", "close": 0.042, "volume": 234216.0}, {"date": "2023-09-19", "close": 0.041, "volume": 1152345.0}, {"date": "2023-09-20", "close": 0.04, "volume": 966766.0}, {"date": "2023-09-21", "close": 0.042, "volume": 983182.0}, {"date": "2023-09-22", "close": 0.042, "volume": 4830328.0}, {"date": "2023-09-25", "close": 0.042, "volume": 1197753.0}, {"date": "2023-09-26", "close": 0.041, "volume": 1475758.0}, {"date": "2023-09-27", "close": 0.04, "volume": 2132185.0}, {"date": "2023-09-28", "close": 0.04, "volume": 1652913.0}, {"date": "2023-09-29", "close": 0.039, "volume": 3610463.0}, {"date": "2023-10-02", "close": 0.04, "volume": 1039260.0}, {"date": "2023-10-03", "close": 0.038, "volume": 1611472.0}, {"date": "2023-10-04", "close": 0.039, "volume": 1704441.0}, {"date": "2023-10-05", "close": 0.04, "volume": 1138611.0}, {"date": "2023-10-06", "close": 0.039, "volume": 2168489.0}, {"date": "2023-10-09", "close": 0.039, "volume": 3151260.0}, {"date": "2023-10-10", "close": 0.039, "volume": 275000.0}, {"date": "2023-10-11", "close": 0.039, "volume": 40000.0}, {"date": "2023-10-12", "close": 0.038, "volume": 271605.0}, {"date": "2023-10-13", "close": 0.037, "volume": 1696005.0}, {"date": "2023-10-16", "close": 0.038, "volume": 1704403.0}, {"date": "2023-10-17", "close": 0.037, "volume": 443338.0}, {"date": "2023-10-18", "close": 0.038, "volume": 2798599.0}, {"date": "2023-10-19", "close": 0.037, "volume": 864373.0}, {"date": "2023-10-20", "close": 0.038, "volume": 988929.0}, {"date": "2023-10-23", "close": 0.039, "volume": 814059.0}, {"date": "2023-10-24", "close": 0.038, "volume": 1809615.0}, {"date": "2023-10-25", "close": 0.038, "volume": 477317.0}, {"date": "2023-10-26", "close": 0.039, "volume": 455731.0}, {"date": "2023-10-27", "close": 0.041, "volume": 2588302.0}, {"date": "2023-10-30", "close": 0.044, "volume": 3489330.0}, {"date": "2023-10-31", "close": 0.044, "volume": 1484545.0}, {"date": "2023-11-01", "close": 0.042, "volume": 292751.0}, {"date": "2023-11-02", "close": 0.043, "volume": 180997.0}, {"date": "2023-11-03", "close": 0.043, "volume": 338978.0}, {"date": "2023-11-06", "close": 0.042, "volume": 2113773.0}, {"date": "2023-11-07", "close": 0.042, "volume": 881670.0}, {"date": "2023-11-08", "close": 0.039, "volume": 10321919.0}, {"date": "2023-11-09", "close": 0.038, "volume": 5990448.0}, {"date": "2023-11-10", "close": 0.039, "volume": 1018251.0}, {"date": "2023-11-13", "close": 0.037, "volume": 927392.0}, {"date": "2023-11-14", "close": 0.039, "volume": 1494547.0}, {"date": "2023-11-15", "close": 0.041, "volume": 2263884.0}, {"date": "2023-11-16", "close": 0.04, "volume": 1121553.0}, {"date": "2023-11-17", "close": 0.042, "volume": 2283248.0}, {"date": "2023-11-20", "close": 0.041, "volume": 1104100.0}, {"date": "2023-11-21", "close": 0.041, "volume": 1895039.0}, {"date": "2023-11-22", "close": 0.04, "volume": 1827690.0}, {"date": "2023-11-23", "close": 0.039, "volume": 2262029.0}, {"date": "2023-11-24", "close": 0.04, "volume": 811054.0}, {"date": "2023-11-27", "close": 0.04, "volume": 2984623.0}, {"date": "2023-11-28", "close": 0.042, "volume": 4217981.0}, {"date": "2023-11-29", "close": 0.048, "volume": 6814389.0}, {"date": "2023-11-30", "close": 0.047, "volume": 459718.0}, {"date": "2023-12-01", "close": 0.047, "volume": 2819981.0}, {"date": "2023-12-04", "close": 0.052, "volume": 5972000.0}, {"date": "2023-12-05", "close": 0.049, "volume": 6676112.0}, {"date": "2023-12-06", "close": 0.047, "volume": 1381498.0}, {"date": "2023-12-07", "close": 0.046, "volume": 2708092.0}, {"date": "2023-12-08", "close": 0.046, "volume": 570956.0}, {"date": "2023-12-13", "close": 0.039, "volume": 5969542.0}, {"date": "2023-12-14", "close": 0.039, "volume": 4670339.0}, {"date": "2023-12-15", "close": 0.039, "volume": 13097498.0}, {"date": "2023-12-18", "close": 0.037, "volume": 5761669.0}, {"date": "2023-12-19", "close": 0.038, "volume": 4201330.0}, {"date": "2023-12-20", "close": 0.037, "volume": 6086976.0}, {"date": "2023-12-21", "close": 0.036, "volume": 6151825.0}, {"date": "2023-12-22", "close": 0.037, "volume": 1596968.0}, {"date": "2023-12-27", "close": 0.038, "volume": 3040340.0}, {"date": "2023-12-28", "close": 0.038, "volume": 574341.0}, {"date": "2023-12-29", "close": 0.038, "volume": 1632188.0}, {"date": "2024-01-02", "close": 0.036, "volume": 4521140.0}, {"date": "2024-01-03", "close": 0.035, "volume": 2490019.0}, {"date": "2024-01-04", "close": 0.036, "volume": 450633.0}, {"date": "2024-01-05", "close": 0.036, "volume": 1648845.0}, {"date": "2024-01-08", "close": 0.036, "volume": 3999517.0}, {"date": "2024-01-09", "close": 0.035, "volume": 2188056.0}, {"date": "2024-01-10", "close": 0.035, "volume": 3097373.0}, {"date": "2024-01-11", "close": 0.035, "volume": 119618.0}, {"date": "2024-01-12", "close": 0.034, "volume": 1532299.0}, {"date": "2024-01-15", "close": 0.034, "volume": 7931191.0}, {"date": "2024-01-16", "close": 0.034, "volume": 3722361.0}, {"date": "2024-01-17", "close": 0.034, "volume": 2957349.0}, {"date": "2024-01-18", "close": 0.034, "volume": 1247344.0}, {"date": "2024-01-19", "close": 0.035, "volume": 1021731.0}, {"date": "2024-01-22", "close": 0.034, "volume": 1037822.0}, {"date": "2024-01-23", "close": 0.034, "volume": 1283704.0}, {"date": "2024-01-24", "close": 0.035, "volume": 721241.0}, {"date": "2024-01-25", "close": 0.035, "volume": 1009286.0}, {"date": "2024-01-29", "close": 0.037, "volume": 1420492.0}, {"date": "2024-01-30", "close": 0.036, "volume": 1637411.0}, {"date": "2024-01-31", "close": 0.038, "volume": 982435.0}, {"date": "2024-02-01", "close": 0.037, "volume": 2900453.0}, {"date": "2024-02-02", "close": 0.037, "volume": 788532.0}, {"date": "2024-02-05", "close": 0.036, "volume": 1363859.0}, {"date": "2024-02-06", "close": 0.036, "volume": 795502.0}, {"date": "2024-02-07", "close": 0.036, "volume": 1725538.0}, {"date": "2024-02-08", "close": 0.037, "volume": 1894370.0}, {"date": "2024-02-09", "close": 0.037, "volume": 757053.0}, {"date": "2024-02-12", "close": 0.035, "volume": 2758377.0}, {"date": "2024-02-13", "close": 0.036, "volume": 420028.0}, {"date": "2024-02-14", "close": 0.035, "volume": 1330362.0}, {"date": "2024-02-15", "close": 0.034, "volume": 767840.0}, {"date": "2024-02-16", "close": 0.035, "volume": 122677.0}, {"date": "2024-02-19", "close": 0.036, "volume": 579861.0}, {"date": "2024-02-20", "close": 0.035, "volume": 1880931.0}, {"date": "2024-02-21", "close": 0.035, "volume": 475025.0}, {"date": "2024-02-22", "close": 0.035, "volume": 532110.0}, {"date": "2024-02-23", "close": 0.034, "volume": 275065.0}, {"date": "2024-02-26", "close": 0.036, "volume": 36000.0}, {"date": "2024-02-27", "close": 0.034, "volume": 835865.0}, {"date": "2024-02-28", "close": 0.035, "volume": 787381.0}, {"date": "2024-02-29", "close": 0.033, "volume": 1249298.0}, {"date": "2024-03-01", "close": 0.035, "volume": 554904.0}, {"date": "2024-03-04", "close": 0.036, "volume": 2396665.0}, {"date": "2024-03-05", "close": 0.039, "volume": 4411749.0}, {"date": "2024-03-06", "close": 0.038, "volume": 2552398.0}, {"date": "2024-03-07", "close": 0.04, "volume": 3910259.0}, {"date": "2024-03-08", "close": 0.041, "volume": 1060423.0}, {"date": "2024-03-11", "close": 0.042, "volume": 833184.0}, {"date": "2024-03-12", "close": 0.041, "volume": 373687.0}, {"date": "2024-03-13", "close": 0.042, "volume": 1012842.0}, {"date": "2024-03-14", "close": 0.042, "volume": 2669026.0}, {"date": "2024-03-15", "close": 0.043, "volume": 599179.0}, {"date": "2024-03-18", "close": 0.042, "volume": 2174464.0}, {"date": "2024-03-19", "close": 0.042, "volume": 460600.0}, {"date": "2024-03-20", "close": 0.04, "volume": 2772604.0}, {"date": "2024-03-21", "close": 0.043, "volume": 3125653.0}, {"date": "2024-03-22", "close": 0.041, "volume": 2297824.0}, {"date": "2024-03-25", "close": 0.042, "volume": 907748.0}, {"date": "2024-03-26", "close": 0.04, "volume": 2153029.0}, {"date": "2024-03-27", "close": 0.041, "volume": 1022333.0}, {"date": "2024-03-28", "close": 0.041, "volume": 244447.0}, {"date": "2024-04-02", "close": 0.043, "volume": 2991292.0}, {"date": "2024-04-03", "close": 0.045, "volume": 6925192.0}, {"date": "2024-04-04", "close": 0.05, "volume": 4599912.0}, {"date": "2024-04-05", "close": 0.048, "volume": 2302495.0}, {"date": "2024-04-08", "close": 0.053, "volume": 7868028.0}, {"date": "2024-04-09", "close": 0.05, "volume": 4314390.0}, {"date": "2024-04-10", "close": 0.055, "volume": 4524834.0}, {"date": "2024-04-11", "close": 0.057, "volume": 4845313.0}, {"date": "2024-04-12", "close": 0.055, "volume": 6583936.0}, {"date": "2024-04-15", "close": 0.055, "volume": 4820137.0}, {"date": "2024-04-16", "close": 0.052, "volume": 2976900.0}, {"date": "2024-04-17", "close": 0.053, "volume": 1090171.0}, {"date": "2024-04-18", "close": 0.055, "volume": 1934645.0}, {"date": "2024-04-19", "close": 0.056, "volume": 4437657.0}, {"date": "2024-04-22", "close": 0.057, "volume": 4450818.0}, {"date": "2024-04-23", "close": 0.052, "volume": 4341741.0}, {"date": "2024-04-24", "close": 0.053, "volume": 1264978.0}, {"date": "2024-04-26", "close": 0.049, "volume": 3182191.0}, {"date": "2024-04-29", "close": 0.052, "volume": 2979210.0}, {"date": "2024-04-30", "close": 0.049, "volume": 2245083.0}, {"date": "2024-05-01", "close": 0.048, "volume": 5843786.0}, {"date": "2024-05-02", "close": 0.046, "volume": 2282556.0}, {"date": "2024-05-03", "close": 0.047, "volume": 589751.0}, {"date": "2024-05-06", "close": 0.05, "volume": 1911113.0}, {"date": "2024-05-07", "close": 0.052, "volume": 1344052.0}, {"date": "2024-05-08", "close": 0.052, "volume": 553557.0}, {"date": "2024-05-09", "close": 0.052, "volume": 339259.0}, {"date": "2024-05-10", "close": 0.055, "volume": 2927654.0}, {"date": "2024-05-13", "close": 0.053, "volume": 1057977.0}, {"date": "2024-05-14", "close": 0.053, "volume": 1464493.0}, {"date": "2024-05-15", "close": 0.053, "volume": 1892305.0}, {"date": "2024-05-16", "close": 0.054, "volume": 2811439.0}, {"date": "2024-05-17", "close": 0.052, "volume": 2835029.0}, {"date": "2024-05-20", "close": 0.064, "volume": 21244181.0}, {"date": "2024-05-21", "close": 0.058, "volume": 5681557.0}, {"date": "2024-05-22", "close": 0.06, "volume": 4078301.0}, {"date": "2024-05-23", "close": 0.056, "volume": 3194674.0}, {"date": "2024-05-24", "close": 0.056, "volume": 4749294.0}, {"date": "2024-05-27", "close": 0.059, "volume": 2153849.0}, {"date": "2024-05-28", "close": 0.059, "volume": 5181615.0}, {"date": "2024-05-29", "close": 0.061, "volume": 5228972.0}, {"date": "2024-05-30", "close": 0.06, "volume": 2566885.0}, {"date": "2024-05-31", "close": 0.061, "volume": 1411113.0}, {"date": "2024-06-03", "close": 0.057, "volume": 1286978.0}, {"date": "2024-06-04", "close": 0.057, "volume": 544497.0}, {"date": "2024-06-05", "close": 0.055, "volume": 674742.0}, {"date": "2024-06-06", "close": 0.057, "volume": 3089967.0}, {"date": "2024-06-07", "close": 0.058, "volume": 4178131.0}, {"date": "2024-06-11", "close": 0.053, "volume": 3614142.0}, {"date": "2024-06-12", "close": 0.051, "volume": 529064.0}, {"date": "2024-06-13", "close": 0.052, "volume": 1159862.0}, {"date": "2024-06-14", "close": 0.05, "volume": 1156201.0}, {"date": "2024-06-17", "close": 0.049, "volume": 540340.0}, {"date": "2024-06-18", "close": 0.049, "volume": 999102.0}, {"date": "2024-06-19", "close": 0.05, "volume": 544071.0}, {"date": "2024-06-20", "close": 0.051, "volume": 721729.0}, {"date": "2024-06-21", "close": 0.053, "volume": 1244306.0}, {"date": "2024-06-24", "close": 0.049, "volume": 1602595.0}, {"date": "2024-06-25", "close": 0.048, "volume": 1828569.0}, {"date": "2024-06-26", "close": 0.047, "volume": 2396610.0}, {"date": "2024-06-27", "close": 0.046, "volume": 1728100.0}, {"date": "2024-06-28", "close": 0.047, "volume": 387464.0}, {"date": "2024-07-01", "close": 0.046, "volume": 1326872.0}, {"date": "2024-07-02", "close": 0.0455, "volume": 573471.0}, {"date": "2024-07-03", "close": 0.045, "volume": 2642231.0}, {"date": "2024-07-04", "close": 0.048, "volume": 1846188.0}, {"date": "2024-07-05", "close": 0.05, "volume": 483690.0}, {"date": "2024-07-08", "close": 0.048, "volume": 4071642.0}, {"date": "2024-07-09", "close": 0.048, "volume": 1827750.0}, {"date": "2024-07-10", "close": 0.048, "volume": 434128.0}, {"date": "2024-07-11", "close": 0.048, "volume": 1284055.0}, {"date": "2024-07-16", "close": 0.053, "volume": 5240875.0}, {"date": "2024-07-17", "close": 0.052, "volume": 2210095.0}, {"date": "2024-07-18", "close": 0.05, "volume": 859100.0}, {"date": "2024-07-19", "close": 0.048, "volume": 1678176.0}, {"date": "2024-07-22", "close": 0.047, "volume": 380284.0}, {"date": "2024-07-23", "close": 0.046, "volume": 732060.0}, {"date": "2024-07-24", "close": 0.048, "volume": 539658.0}, {"date": "2024-07-25", "close": 0.045, "volume": 2689285.0}, {"date": "2024-07-26", "close": 0.046, "volume": 1530878.0}, {"date": "2024-07-29", "close": 0.048, "volume": 1375949.0}, {"date": "2024-07-30", "close": 0.046, "volume": 376647.0}, {"date": "2024-07-31", "close": 0.047, "volume": 1318474.0}, {"date": "2024-08-01", "close": 0.047, "volume": 1118125.0}, {"date": "2024-08-02", "close": 0.046, "volume": 1289140.0}, {"date": "2024-08-05", "close": 0.041, "volume": 4838838.0}, {"date": "2024-08-06", "close": 0.041, "volume": 2970559.0}, {"date": "2024-08-07", "close": 0.041, "volume": 3024616.0}, {"date": "2024-08-08", "close": 0.039, "volume": 3592823.0}, {"date": "2024-08-09", "close": 0.04, "volume": 2927627.0}, {"date": "2024-08-12", "close": 0.04, "volume": 685421.0}, {"date": "2024-08-13", "close": 0.042, "volume": 1211618.0}, {"date": "2024-08-14", "close": 0.04, "volume": 1313366.0}, {"date": "2024-08-15", "close": 0.04, "volume": 409670.0}, {"date": "2024-08-16", "close": 0.04, "volume": 1097659.0}, {"date": "2024-08-19", "close": 0.041, "volume": 5915990.0}, {"date": "2024-08-20", "close": 0.039, "volume": 943021.0}, {"date": "2024-08-21", "close": 0.04, "volume": 836795.0}, {"date": "2024-08-22", "close": 0.04, "volume": 1457775.0}, {"date": "2024-08-23", "close": 0.039, "volume": 1198168.0}, {"date": "2024-08-26", "close": 0.038, "volume": 1047360.0}, {"date": "2024-08-27", "close": 0.037, "volume": 4152121.0}, {"date": "2024-08-28", "close": 0.037, "volume": 1151504.0}, {"date": "2024-08-29", "close": 0.037, "volume": 1804410.0}, {"date": "2024-08-30", "close": 0.037, "volume": 1176482.0}, {"date": "2024-09-02", "close": 0.035, "volume": 2305164.0}, {"date": "2024-09-03", "close": 0.035, "volume": 263407.0}, {"date": "2024-09-04", "close": 0.033, "volume": 3649289.0}, {"date": "2024-09-05", "close": 0.032, "volume": 4004398.0}, {"date": "2024-09-06", "close": 0.034, "volume": 2428707.0}, {"date": "2024-09-09", "close": 0.034, "volume": 2755322.0}, {"date": "2024-09-10", "close": 0.034, "volume": 1118370.0}, {"date": "2024-09-11", "close": 0.035, "volume": 792505.0}, {"date": "2024-09-12", "close": 0.034, "volume": 2160267.0}, {"date": "2024-09-13", "close": 0.039, "volume": 2790025.0}, {"date": "2024-09-16", "close": 0.039, "volume": 2456063.0}, {"date": "2024-09-17", "close": 0.038, "volume": 411930.0}, {"date": "2024-09-18", "close": 0.036, "volume": 1096356.0}, {"date": "2024-09-19", "close": 0.037, "volume": 2075620.0}, {"date": "2024-09-20", "close": 0.038, "volume": 4035695.0}, {"date": "2024-09-23", "close": 0.037, "volume": 2854422.0}, {"date": "2024-09-24", "close": 0.036, "volume": 3168518.0}, {"date": "2024-09-25", "close": 0.038, "volume": 3735417.0}, {"date": "2024-09-26", "close": 0.037, "volume": 1407069.0}, {"date": "2024-09-27", "close": 0.036, "volume": 2993781.0}, {"date": "2024-09-30", "close": 0.037, "volume": 630354.0}, {"date": "2024-10-01", "close": 0.038, "volume": 683358.0}, {"date": "2024-10-02", "close": 0.038, "volume": 808445.0}, {"date": "2024-10-03", "close": 0.037, "volume": 340713.0}, {"date": "2024-10-04", "close": 0.039, "volume": 828551.0}, {"date": "2024-10-07", "close": 0.042, "volume": 3994402.0}, {"date": "2024-10-08", "close": 0.041, "volume": 1462701.0}, {"date": "2024-10-09", "close": 0.039, "volume": 1155913.0}, {"date": "2024-10-10", "close": 0.038, "volume": 552393.0}, {"date": "2024-10-11", "close": 0.04, "volume": 2883579.0}, {"date": "2024-10-14", "close": 0.04, "volume": 1372940.0}, {"date": "2024-10-15", "close": 0.04, "volume": 2010888.0}, {"date": "2024-10-16", "close": 0.04, "volume": 2259390.0}, {"date": "2024-10-17", "close": 0.041, "volume": 2406144.0}, {"date": "2024-10-18", "close": 0.043, "volume": 4058796.0}, {"date": "2024-10-21", "close": 0.052, "volume": 15344266.0}, {"date": "2024-10-22", "close": 0.052, "volume": 7515255.0}, {"date": "2024-10-23", "close": 0.053, "volume": 7730589.0}, {"date": "2024-10-24", "close": 0.052, "volume": 4094484.0}, {"date": "2024-10-25", "close": 0.05, "volume": 6010078.0}, {"date": "2024-10-28", "close": 0.049, "volume": 3586939.0}, {"date": "2024-10-29", "close": 0.051, "volume": 2783147.0}, {"date": "2024-10-30", "close": 0.051, "volume": 3106409.0}, {"date": "2024-10-31", "close": 0.048, "volume": 2239510.0}, {"date": "2024-11-01", "close": 0.046, "volume": 5726269.0}, {"date": "2024-11-04", "close": 0.045, "volume": 3964142.0}, {"date": "2024-11-05", "close": 0.044, "volume": 1016131.0}, {"date": "2024-11-06", "close": 0.045, "volume": 1156449.0}, {"date": "2024-11-07", "close": 0.041, "volume": 4040222.0}, {"date": "2024-11-08", "close": 0.042, "volume": 1904654.0}, {"date": "2024-11-11", "close": 0.04, "volume": 3849609.0}, {"date": "2024-11-12", "close": 0.039, "volume": 3229132.0}, {"date": "2024-11-13", "close": 0.041, "volume": 1687659.0}, {"date": "2024-11-14", "close": 0.037, "volume": 3336696.0}, {"date": "2024-11-15", "close": 0.039, "volume": 1640829.0}, {"date": "2024-11-18", "close": 0.0405, "volume": 1714779.0}, {"date": "2024-11-19", "close": 0.041, "volume": 1250007.0}, {"date": "2024-11-20", "close": 0.04, "volume": 1898440.0}, {"date": "2024-11-21", "close": 0.038, "volume": 578963.0}, {"date": "2024-11-22", "close": 0.039, "volume": 648426.0}, {"date": "2024-11-25", "close": 0.039, "volume": 119815.0}, {"date": "2024-11-26", "close": 0.038, "volume": 2227499.0}, {"date": "2024-11-27", "close": 0.039, "volume": 1333150.0}, {"date": "2024-11-28", "close": 0.037, "volume": 995700.0}, {"date": "2024-11-29", "close": 0.038, "volume": 1669783.0}, {"date": "2024-12-02", "close": 0.037, "volume": 627403.0}, {"date": "2024-12-03", "close": 0.036, "volume": 505281.0}, {"date": "2024-12-04", "close": 0.038, "volume": 926645.0}, {"date": "2024-12-05", "close": 0.038, "volume": 408873.0}, {"date": "2024-12-06", "close": 0.038, "volume": 648844.0}, {"date": "2024-12-09", "close": 0.037, "volume": 501766.0}, {"date": "2024-12-10", "close": 0.041, "volume": 3100036.0}, {"date": "2024-12-11", "close": 0.042, "volume": 1070945.0}, {"date": "2024-12-12", "close": 0.04, "volume": 500806.0}, {"date": "2024-12-13", "close": 0.038, "volume": 921806.0}, {"date": "2024-12-16", "close": 0.023, "volume": 43261950.0}, {"date": "2024-12-17", "close": 0.021, "volume": 10461485.0}, {"date": "2024-12-18", "close": 0.02, "volume": 18199935.0}, {"date": "2024-12-19", "close": 0.019, "volume": 3427103.0}, {"date": "2024-12-20", "close": 0.018, "volume": 2933692.0}, {"date": "2024-12-23", "close": 0.017, "volume": 3869518.0}, {"date": "2024-12-24", "close": 0.019, "volume": 2423482.0}, {"date": "2024-12-27", "close": 0.02, "volume": 2490177.0}, {"date": "2024-12-30", "close": 0.019, "volume": 886750.0}, {"date": "2024-12-31", "close": 0.02, "volume": 25000.0}, {"date": "2025-01-02", "close": 0.021, "volume": 1979159.0}, {"date": "2025-01-03", "close": 0.021, "volume": 1726718.0}, {"date": "2025-01-06", "close": 0.02, "volume": 887482.0}, {"date": "2025-01-07", "close": 0.022, "volume": 652988.0}, {"date": "2025-01-08", "close": 0.02, "volume": 1727445.0}, {"date": "2025-01-09", "close": 0.021, "volume": 394852.0}, {"date": "2025-01-10", "close": 0.021, "volume": 1517832.0}, {"date": "2025-01-13", "close": 0.021, "volume": 1802880.0}, {"date": "2025-01-14", "close": 0.02, "volume": 710126.0}, {"date": "2025-01-15", "close": 0.0205, "volume": 217074.0}, {"date": "2025-01-16", "close": 0.024, "volume": 5751042.0}, {"date": "2025-01-17", "close": 0.025, "volume": 2613419.0}, {"date": "2025-01-20", "close": 0.024, "volume": 483354.0}, {"date": "2025-01-21", "close": 0.025, "volume": 1513363.0}, {"date": "2025-01-22", "close": 0.023, "volume": 2807448.0}, {"date": "2025-01-23", "close": 0.023, "volume": 1514758.0}, {"date": "2025-01-24", "close": 0.022, "volume": 560593.0}, {"date": "2025-01-28", "close": 0.023, "volume": 1087101.0}, {"date": "2025-01-29", "close": 0.022, "volume": 1061208.0}, {"date": "2025-01-30", "close": 0.022, "volume": 613347.0}, {"date": "2025-01-31", "close": 0.023, "volume": 5204835.0}, {"date": "2025-02-03", "close": 0.023, "volume": 1767332.0}, {"date": "2025-02-04", "close": 0.023, "volume": 1674111.0}, {"date": "2025-02-05", "close": 0.026, "volume": 4463201.0}, {"date": "2025-02-06", "close": 0.026, "volume": 1958451.0}, {"date": "2025-02-07", "close": 0.026, "volume": 1649511.0}, {"date": "2025-02-10", "close": 0.027, "volume": 4504919.0}, {"date": "2025-02-11", "close": 0.026, "volume": 12769081.0}, {"date": "2025-02-12", "close": 0.025, "volume": 1512638.0}, {"date": "2025-02-13", "close": 0.026, "volume": 985383.0}, {"date": "2025-02-14", "close": 0.025, "volume": 2419598.0}, {"date": "2025-02-17", "close": 0.0255, "volume": 550892.0}, {"date": "2025-02-18", "close": 0.026, "volume": 2254275.0}, {"date": "2025-02-19", "close": 0.027, "volume": 695428.0}, {"date": "2025-02-20", "close": 0.025, "volume": 3543281.0}, {"date": "2025-02-21", "close": 0.026, "volume": 439948.0}, {"date": "2025-02-24", "close": 0.025, "volume": 3811422.0}, {"date": "2025-02-25", "close": 0.025, "volume": 682310.0}, {"date": "2025-02-26", "close": 0.025, "volume": 1929707.0}, {"date": "2025-02-27", "close": 0.023, "volume": 5386426.0}, {"date": "2025-02-28", "close": 0.02, "volume": 3836322.0}, {"date": "2025-03-03", "close": 0.019, "volume": 9141606.0}, {"date": "2025-03-04", "close": 0.021, "volume": 7786119.0}, {"date": "2025-03-05", "close": 0.023, "volume": 2102095.0}, {"date": "2025-03-06", "close": 0.023, "volume": 2716351.0}, {"date": "2025-03-07", "close": 0.022, "volume": 712927.0}, {"date": "2025-03-10", "close": 0.02, "volume": 2827526.0}, {"date": "2025-03-11", "close": 0.019, "volume": 6327292.0}, {"date": "2025-03-12", "close": 0.019, "volume": 1844498.0}, {"date": "2025-03-13", "close": 0.021, "volume": 621521.0}, {"date": "2025-03-14", "close": 0.021, "volume": 5656137.0}, {"date": "2025-03-17", "close": 0.022, "volume": 2056968.0}, {"date": "2025-03-18", "close": 0.021, "volume": 2253316.0}, {"date": "2025-03-19", "close": 0.022, "volume": 2536132.0}, {"date": "2025-03-20", "close": 0.024, "volume": 3300846.0}, {"date": "2025-03-21", "close": 0.022, "volume": 1600579.0}, {"date": "2025-03-24", "close": 0.023, "volume": 811491.0}, {"date": "2025-03-25", "close": 0.024, "volume": 108152.0}, {"date": "2025-03-26", "close": 0.025, "volume": 969719.0}, {"date": "2025-03-27", "close": 0.023, "volume": 1035802.0}, {"date": "2025-03-28", "close": 0.025, "volume": 1536321.0}, {"date": "2025-03-31", "close": 0.024, "volume": 2030536.0}, {"date": "2025-04-01", "close": 0.025, "volume": 1425663.0}, {"date": "2025-04-02", "close": 0.025, "volume": 3724018.0}, {"date": "2025-04-03", "close": 0.023, "volume": 2003874.0}, {"date": "2025-04-04", "close": 0.022, "volume": 3966803.0}, {"date": "2025-04-07", "close": 0.02, "volume": 11068928.0}, {"date": "2025-04-08", "close": 0.021, "volume": 1404700.0}, {"date": "2025-04-09", "close": 0.022, "volume": 3611821.0}, {"date": "2025-04-10", "close": 0.022, "volume": 2529026.0}, {"date": "2025-04-11", "close": 0.022, "volume": 1997396.0}, {"date": "2025-04-14", "close": 0.022, "volume": 1211688.0}, {"date": "2025-04-15", "close": 0.024, "volume": 2119783.0}, {"date": "2025-04-16", "close": 0.023, "volume": 3764302.0}, {"date": "2025-04-17", "close": 0.023, "volume": 3716734.0}, {"date": "2025-04-22", "close": 0.025, "volume": 2192973.0}, {"date": "2025-04-23", "close": 0.024, "volume": 1163433.0}, {"date": "2025-04-24", "close": 0.026, "volume": 2598538.0}, {"date": "2025-04-28", "close": 0.026, "volume": 1827938.0}, {"date": "2025-04-29", "close": 0.025, "volume": 1299025.0}, {"date": "2025-04-30", "close": 0.024, "volume": 495025.0}, {"date": "2025-05-01", "close": 0.023, "volume": 2190888.0}, {"date": "2025-05-02", "close": 0.024, "volume": 1987984.0}, {"date": "2025-05-05", "close": 0.023, "volume": 86840.0}, {"date": "2025-05-06", "close": 0.024, "volume": 1307379.0}, {"date": "2025-05-07", "close": 0.023, "volume": 1758116.0}, {"date": "2025-05-08", "close": 0.023, "volume": 2727521.0}, {"date": "2025-05-09", "close": 0.022, "volume": 259901.0}, {"date": "2025-05-12", "close": 0.022, "volume": 241143.0}, {"date": "2025-05-13", "close": 0.022, "volume": 2613890.0}, {"date": "2025-05-14", "close": 0.022, "volume": 481821.0}, {"date": "2025-05-15", "close": 0.021, "volume": 2739772.0}, {"date": "2025-05-16", "close": 0.022, "volume": 912435.0}, {"date": "2025-05-19", "close": 0.02, "volume": 1737182.0}, {"date": "2025-05-20", "close": 0.022, "volume": 324198.0}, {"date": "2025-05-21", "close": 0.022, "volume": 1194478.0}, {"date": "2025-05-22", "close": 0.022, "volume": 2567389.0}, {"date": "2025-05-23", "close": 0.022, "volume": 3170624.0}, {"date": "2025-05-26", "close": 0.022, "volume": 898090.0}, {"date": "2025-05-27", "close": 0.022, "volume": 2225064.0}, {"date": "2025-05-28", "close": 0.022, "volume": 2279745.0}, {"date": "2025-05-29", "close": 0.022, "volume": 1002962.0}, {"date": "2025-05-30", "close": 0.022, "volume": 221803.0}, {"date": "2025-06-02", "close": 0.023, "volume": 4105633.0}, {"date": "2025-06-03", "close": 0.025, "volume": 9353137.0}, {"date": "2025-06-04", "close": 0.026, "volume": 2658566.0}, {"date": "2025-06-05", "close": 0.028, "volume": 3728936.0}, {"date": "2025-06-06", "close": 0.032, "volume": 7879781.0}, {"date": "2025-06-10", "close": 0.035, "volume": 7844637.0}, {"date": "2025-06-11", "close": 0.035, "volume": 2306601.0}, {"date": "2025-06-12", "close": 0.034, "volume": 2614952.0}, {"date": "2025-06-17", "close": 0.031, "volume": 6373596.0}, {"date": "2025-06-18", "close": 0.036, "volume": 6639735.0}, {"date": "2025-06-19", "close": 0.031, "volume": 4231802.0}, {"date": "2025-06-20", "close": 0.029, "volume": 10626064.0}, {"date": "2025-06-23", "close": 0.026, "volume": 6920208.0}, {"date": "2025-06-24", "close": 0.024, "volume": 14736778.0}, {"date": "2025-06-25", "close": 0.022, "volume": 16197576.0}, {"date": "2025-06-26", "close": 0.024, "volume": 10212479.0}, {"date": "2025-06-27", "close": 0.023, "volume": 6016593.0}, {"date": "2025-06-30", "close": 0.022, "volume": 4976202.0}, {"date": "2025-07-01", "close": 0.023, "volume": 4226178.0}, {"date": "2025-07-02", "close": 0.023, "volume": 4976639.0}, {"date": "2025-07-03", "close": 0.024, "volume": 3607914.0}, {"date": "2025-07-04", "close": 0.025, "volume": 4671154.0}, {"date": "2025-07-07", "close": 0.024, "volume": 2681206.0}, {"date": "2025-07-08", "close": 0.024, "volume": 5218794.0}, {"date": "2025-07-09", "close": 0.023, "volume": 6210376.0}, {"date": "2025-07-10", "close": 0.024, "volume": 4008434.0}, {"date": "2025-07-11", "close": 0.026, "volume": 9390888.0}, {"date": "2025-07-14", "close": 0.028, "volume": 10210976.0}, {"date": "2025-07-15", "close": 0.027, "volume": 8005926.0}, {"date": "2025-07-16", "close": 0.026, "volume": 2072684.0}, {"date": "2025-07-17", "close": 0.028, "volume": 3504535.0}, {"date": "2025-07-18", "close": 0.028, "volume": 2356554.0}, {"date": "2025-07-21", "close": 0.027, "volume": 4145144.0}, {"date": "2025-07-22", "close": 0.028, "volume": 11634662.0}, {"date": "2025-07-23", "close": 0.028, "volume": 5355516.0}, {"date": "2025-07-24", "close": 0.027, "volume": 6098436.0}, {"date": "2025-07-25", "close": 0.028, "volume": 2696147.0}, {"date": "2025-07-28", "close": 0.028, "volume": 5956384.0}, {"date": "2025-07-29", "close": 0.026, "volume": 6368425.0}, {"date": "2025-07-30", "close": 0.025, "volume": 3715870.0}, {"date": "2025-07-31", "close": 0.025, "volume": 8560093.0}, {"date": "2025-08-01", "close": 0.023, "volume": 536186.0}, {"date": "2025-08-04", "close": 0.025, "volume": 3199255.0}, {"date": "2025-08-05", "close": 0.026, "volume": 1528830.0}, {"date": "2025-08-06", "close": 0.026, "volume": 3497783.0}, {"date": "2025-08-07", "close": 0.025, "volume": 1377205.0}, {"date": "2025-08-08", "close": 0.026, "volume": 2543943.0}, {"date": "2025-08-11", "close": 0.027, "volume": 2488810.0}, {"date": "2025-08-12", "close": 0.026, "volume": 1850123.0}, {"date": "2025-08-13", "close": 0.027, "volume": 4410670.0}, {"date": "2025-08-14", "close": 0.027, "volume": 643791.0}, {"date": "2025-08-15", "close": 0.027, "volume": 939333.0}, {"date": "2025-08-18", "close": 0.027, "volume": 1343084.0}, {"date": "2025-08-19", "close": 0.025, "volume": 1874819.0}, {"date": "2025-08-20", "close": 0.025, "volume": 3594266.0}, {"date": "2025-08-21", "close": 0.025, "volume": 1403261.0}, {"date": "2025-08-22", "close": 0.025, "volume": 1466586.0}, {"date": "2025-08-25", "close": 0.027, "volume": 8088726.0}, {"date": "2025-08-26", "close": 0.026, "volume": 1494355.0}, {"date": "2025-08-27", "close": 0.025, "volume": 1075083.0}, {"date": "2025-08-28", "close": 0.026, "volume": 766303.0}, {"date": "2025-08-29", "close": 0.026, "volume": 1543824.0}, {"date": "2025-09-01", "close": 0.029, "volume": 15472351.0}, {"date": "2025-09-02", "close": 0.03, "volume": 13186238.0}, {"date": "2025-09-03", "close": 0.029, "volume": 15485492.0}, {"date": "2025-09-04", "close": 0.028, "volume": 10716822.0}, {"date": "2025-09-05", "close": 0.027, "volume": 5427687.0}, {"date": "2025-09-08", "close": 0.0285, "volume": 2494636.0}, {"date": "2025-09-09", "close": 0.028, "volume": 7595955.0}, {"date": "2025-09-10", "close": 0.027, "volume": 3613148.0}, {"date": "2025-09-11", "close": 0.027, "volume": 1661604.0}, {"date": "2025-09-12", "close": 0.03, "volume": 11699965.0}, {"date": "2025-09-16", "close": 0.031, "volume": 11079830.0}, {"date": "2025-09-17", "close": 0.033, "volume": 13647586.0}, {"date": "2025-09-18", "close": 0.037, "volume": 8850728.0}, {"date": "2025-09-19", "close": 0.035, "volume": 6218849.0}, {"date": "2025-09-22", "close": 0.039, "volume": 20876932.0}, {"date": "2025-09-23", "close": 0.039, "volume": 14360783.0}, {"date": "2025-09-24", "close": 0.041, "volume": 5899429.0}, {"date": "2025-09-25", "close": 0.04, "volume": 8612594.0}, {"date": "2025-09-26", "close": 0.043, "volume": 13807854.0}, {"date": "2025-09-29", "close": 0.05, "volume": 26567900.0}, {"date": "2025-09-30", "close": 0.049, "volume": 20459782.0}, {"date": "2025-10-03", "close": 0.056, "volume": 84857912.0}, {"date": "2025-10-06", "close": 0.062, "volume": 35590642.0}, {"date": "2025-10-07", "close": 0.064, "volume": 24485086.0}, {"date": "2025-10-08", "close": 0.064, "volume": 14957876.0}, {"date": "2025-10-09", "close": 0.061, "volume": 17560169.0}, {"date": "2025-10-10", "close": 0.059, "volume": 21187550.0}, {"date": "2025-10-13", "close": 0.059, "volume": 19753200.0}, {"date": "2025-10-14", "close": 0.061, "volume": 21374231.0}, {"date": "2025-10-15", "close": 0.059, "volume": 11595270.0}, {"date": "2025-10-16", "close": 0.064, "volume": 25080701.0}, {"date": "2025-10-17", "close": 0.065, "volume": 25662092.0}, {"date": "2025-10-20", "close": 0.059, "volume": 16401384.0}, {"date": "2025-10-21", "close": 0.057, "volume": 14339419.0}, {"date": "2025-10-22", "close": 0.052, "volume": 14883237.0}, {"date": "2025-10-23", "close": 0.052, "volume": 8859823.0}, {"date": "2025-10-24", "close": 0.053, "volume": 4298022.0}, {"date": "2025-10-27", "close": 0.049, "volume": 7212707.0}, {"date": "2025-10-28", "close": 0.045, "volume": 13140879.0}, {"date": "2025-10-29", "close": 0.051, "volume": 5273618.0}, {"date": "2025-10-30", "close": 0.05, "volume": 4342946.0}, {"date": "2025-10-31", "close": 0.051, "volume": 6958184.0}, {"date": "2025-11-03", "close": 0.05, "volume": 4713362.0}, {"date": "2025-11-04", "close": 0.049, "volume": 4409026.0}, {"date": "2025-11-05", "close": 0.049, "volume": 6717029.0}, {"date": "2025-11-06", "close": 0.053, "volume": 3783595.0}, {"date": "2025-11-07", "close": 0.05, "volume": 2962039.0}, {"date": "2025-11-10", "close": 0.053, "volume": 4135038.0}, {"date": "2025-11-11", "close": 0.056, "volume": 4095679.0}, {"date": "2025-11-12", "close": 0.054, "volume": 5446787.0}, {"date": "2025-11-13", "close": 0.06, "volume": 6309519.0}, {"date": "2025-11-14", "close": 0.057, "volume": 4313074.0}, {"date": "2025-11-17", "close": 0.054, "volume": 3397328.0}, {"date": "2025-11-18", "close": 0.05, "volume": 6261033.0}, {"date": "2025-11-19", "close": 0.051, "volume": 1486480.0}, {"date": "2025-11-20", "close": 0.053, "volume": 6091008.0}, {"date": "2025-11-21", "close": 0.046, "volume": 7277888.0}, {"date": "2025-11-24", "close": 0.048, "volume": 6144981.0}, {"date": "2025-11-25", "close": 0.05, "volume": 2321938.0}, {"date": "2025-11-26", "close": 0.051, "volume": 2231512.0}, {"date": "2025-11-27", "close": 0.05, "volume": 2672310.0}, {"date": "2025-11-28", "close": 0.058, "volume": 8709819.0}, {"date": "2025-12-01", "close": 0.065, "volume": 27385218.0}, {"date": "2025-12-02", "close": 0.068, "volume": 27270879.0}, {"date": "2025-12-03", "close": 0.078, "volume": 43892166.0}, {"date": "2025-12-04", "close": 0.073, "volume": 17267771.0}, {"date": "2025-12-05", "close": 0.072, "volume": 8769077.0}, {"date": "2025-12-08", "close": 0.071, "volume": 11026511.0}, {"date": "2025-12-09", "close": 0.068, "volume": 6070739.0}, {"date": "2025-12-10", "close": 0.079, "volume": 19146303.0}, {"date": "2025-12-11", "close": 0.076, "volume": 13331675.0}, {"date": "2025-12-12", "close": 0.075, "volume": 19047117.0}, {"date": "2025-12-15", "close": 0.073, "volume": 16386957.0}, {"date": "2025-12-16", "close": 0.074, "volume": 11677119.0}, {"date": "2025-12-17", "close": 0.086, "volume": 17694321.0}, {"date": "2025-12-18", "close": 0.085, "volume": 12926384.0}, {"date": "2025-12-19", "close": 0.086, "volume": 17637958.0}, {"date": "2025-12-22", "close": 0.099, "volume": 21790556.0}, {"date": "2025-12-23", "close": 0.105, "volume": 31508457.0}, {"date": "2025-12-24", "close": 0.11, "volume": 14043852.0}, {"date": "2025-12-29", "close": 0.15, "volume": 45091699.0}, {"date": "2025-12-30", "close": 0.16, "volume": 40899654.0}, {"date": "2025-12-31", "close": 0.145, "volume": 16498290.0}, {"date": "2026-01-02", "close": 0.155, "volume": 23216786.0}, {"date": "2026-01-05", "close": 0.15, "volume": 12860582.0}, {"date": "2026-01-06", "close": 0.145, "volume": 11594718.0}, {"date": "2026-01-07", "close": 0.145, "volume": 8548078.0}, {"date": "2026-01-08", "close": 0.145, "volume": 7864321.0}, {"date": "2026-01-09", "close": 0.13, "volume": 9336771.0}, {"date": "2026-01-12", "close": 0.145, "volume": 13171935.0}, {"date": "2026-01-13", "close": 0.15, "volume": 12612434.0}, {"date": "2026-01-14", "close": 0.16, "volume": 18075897.0}, {"date": "2026-01-15", "close": 0.145, "volume": 27803547.0}, {"date": "2026-01-16", "close": 0.14, "volume": 12390241.0}, {"date": "2026-01-19", "close": 0.145, "volume": 7463026.0}, {"date": "2026-01-20", "close": 0.15, "volume": 7540205.0}, {"date": "2026-01-21", "close": 0.14, "volume": 11200087.0}, {"date": "2026-01-22", "close": 0.145, "volume": 7932349.0}, {"date": "2026-01-23", "close": 0.15, "volume": 6327045.0}, {"date": "2026-01-27", "close": 0.15, "volume": 30489097.0}, {"date": "2026-01-28", "close": 0.15, "volume": 24913724.0}, {"date": "2026-01-29", "close": 0.15, "volume": 9065256.0}, {"date": "2026-01-30", "close": 0.14, "volume": 9817439.0}, {"date": "2026-02-02", "close": 0.12, "volume": 22874737.0}, {"date": "2026-02-03", "close": 0.125, "volume": 5111826.0}, {"date": "2026-02-04", "close": 0.125, "volume": 9098729.0}, {"date": "2026-02-05", "close": 0.115, "volume": 19634367.0}, {"date": "2026-02-06", "close": 0.1, "volume": 23614058.0}, {"date": "2026-02-09", "close": 0.115, "volume": 13840639.0}, {"date": "2026-02-10", "close": 0.125, "volume": 3854562.0}, {"date": "2026-02-11", "close": 0.125, "volume": 4809714.0}, {"date": "2026-02-12", "close": 0.12, "volume": 2531898.0}, {"date": "2026-02-13", "close": 0.105, "volume": 11864478.0}, {"date": "2026-02-16", "close": 0.105, "volume": 2055218.0}, {"date": "2026-02-17", "close": 0.105, "volume": 6886579.0}, {"date": "2026-02-18", "close": 0.11, "volume": 5067068.0}, {"date": "2026-02-19", "close": 0.11, "volume": 2262171.0}, {"date": "2026-02-20", "close": 0.105, "volume": 1119436.0}, {"date": "2026-02-23", "close": 0.12, "volume": 10587372.0}, {"date": "2026-02-24", "close": 0.115, "volume": 4743903.0}, {"date": "2026-02-25", "close": 0.115, "volume": 1839440.0}, {"date": "2026-02-26", "close": 0.12, "volume": 3713731.0}, {"date": "2026-02-27", "close": 0.12, "volume": 1455152.0}, {"date": "2026-03-03", "close": 0.093, "volume": 44169249.0}, {"date": "2026-03-04", "close": 0.095, "volume": 19017551.0}, {"date": "2026-03-05", "close": 0.094, "volume": 3693182.0}, {"date": "2026-03-06", "close": 0.094, "volume": 5423127.0}, {"date": "2026-03-09", "close": 0.077, "volume": 39865321.0}, {"date": "2026-03-10", "close": 0.081, "volume": 35828765.0}, {"date": "2026-03-11", "close": 0.078, "volume": 20031396.0}, {"date": "2026-03-12", "close": 0.072, "volume": 19942315.0}, {"date": "2026-03-13", "close": 0.076, "volume": 26495029.0}, {"date": "2026-03-16", "close": 0.068, "volume": 32643970.0}, {"date": "2026-03-17", "close": 0.069, "volume": 17564236.0}, {"date": "2026-03-18", "close": 0.069, "volume": 14472894.0}, {"date": "2026-03-19", "close": 0.062, "volume": 28187509.0}, {"date": "2026-03-20", "close": 0.064, "volume": 43766571.0}, {"date": "2026-03-23", "close": 0.061, "volume": 20671949.0}, {"date": "2026-03-24", "close": 0.062, "volume": 12693932.0}, {"date": "2026-03-25", "close": 0.071, "volume": 24389011.0}, {"date": "2026-03-26", "close": 0.065, "volume": 10715715.0}, {"date": "2026-03-27", "close": 0.064, "volume": 11576904.0}, {"date": "2026-03-30", "close": 0.062, "volume": 13828943.0}, {"date": "2026-03-31", "close": 0.066, "volume": 11145693.0}, {"date": "2026-04-01", "close": 0.071, "volume": 19965740.0}, {"date": "2026-04-02", "close": 0.067, "volume": 15699511.0}, {"date": "2026-04-07", "close": 0.066, "volume": 4904853.0}, {"date": "2026-04-08", "close": 0.074, "volume": 11230432.0}, {"date": "2026-04-09", "close": 0.068, "volume": 9069493.0}, {"date": "2026-04-10", "close": 0.071, "volume": 11658970.0}, {"date": "2026-04-13", "close": 0.066, "volume": 7002637.0}, {"date": "2026-04-14", "close": 0.07, "volume": 9690322.0}, {"date": "2026-04-15", "close": 0.072, "volume": 16385859.0}, {"date": "2026-04-16", "close": 0.073, "volume": 8070026.0}, {"date": "2026-04-17", "close": 0.068, "volume": 7179978.0}, {"date": "2026-04-20", "close": 0.068, "volume": 10283050.0}, {"date": "2026-04-21", "close": 0.067, "volume": 13362625.0}, {"date": "2026-04-22", "close": 0.065, "volume": 7800695.0}, {"date": "2026-04-23", "close": 0.066, "volume": 11806900.0}, {"date": "2026-04-24", "close": 0.064, "volume": 10980235.0}, {"date": "2026-04-27", "close": 0.065, "volume": 9042151.0}, {"date": "2026-04-28", "close": 0.061, "volume": 14735634.0}, {"date": "2026-04-29", "close": 0.061, "volume": 5591865.0}, {"date": "2026-04-30", "close": 0.058, "volume": 9939953.0}, {"date": "2026-05-01", "close": 0.059, "volume": 5005316.0}, {"date": "2026-05-04", "close": 0.058, "volume": 6045729.0}, {"date": "2026-05-05", "close": 0.057, "volume": 4140002.0}, {"date": "2026-05-06", "close": 0.061, "volume": 4263789.0}, {"date": "2026-05-07", "close": 0.061, "volume": 7332126.0}, {"date": "2026-05-08", "close": 0.065, "volume": 7902712.0}, {"date": "2026-05-11", "close": 0.065, "volume": 5337021.0}, {"date": "2026-05-12", "close": 0.068, "volume": 23450369.0}, {"date": "2026-05-13", "close": 0.069, "volume": 16028581.0}, {"date": "2026-05-14", "close": 0.07, "volume": 15585055.0}, {"date": "2026-05-15", "close": 0.064, "volume": 10424531.0}, {"date": "2026-05-18", "close": 0.06, "volume": 6112955.0}, {"date": "2026-05-19", "close": 0.059, "volume": 5046576.0}, {"date": "2026-05-20", "close": 0.055, "volume": 13569936.0}, {"date": "2026-05-21", "close": 0.055, "volume": 5357537.0}, {"date": "2026-05-22", "close": 0.059, "volume": 4266690.0}, {"date": "2026-05-25", "close": 0.061, "volume": 6815398.0}, {"date": "2026-05-26", "close": 0.058, "volume": 4679448.0}, {"date": "2026-05-27", "close": 0.059, "volume": 5727100.0}, {"date": "2026-05-28", "close": 0.055, "volume": 5154618.0}, {"date": "2026-05-29", "close": 0.061, "volume": 4307772.0}, {"date": "2026-06-01", "close": 0.059, "volume": 4641532.0}, {"date": "2026-06-02", "close": 0.064, "volume": 5240287.0}, {"date": "2026-06-03", "close": 0.057, "volume": 9207108.0}, {"date": "2026-06-04", "close": 0.054, "volume": 7837176.0}, {"date": "2026-06-05", "close": 0.052, "volume": 6926721.0}, {"date": "2026-06-09", "close": 0.052, "volume": 4809439.0}, {"date": "2026-06-10", "close": 0.049, "volume": 14110021.0}, {"date": "2026-06-11", "close": 0.051, "volume": 13417087.0}, {"date": "2026-06-12", "close": 0.051, "volume": 5670618.0}, {"date": "2026-06-15", "close": 0.056, "volume": 12165521.0}, {"date": "2026-06-16", "close": 0.052, "volume": 6687689.0}, {"date": "2026-06-17", "close": 0.053, "volume": 4709435.0}, {"date": "2026-06-18", "close": 0.056, "volume": 17382900.0}, {"date": "2026-06-19", "close": 0.05, "volume": 12833768.0}, {"date": "2026-06-22", "close": 0.05, "volume": 9702291.0}, {"date": "2026-06-23", "close": 0.048, "volume": 16102564.0}, {"date": "2026-06-24", "close": 0.048, "volume": 11464058.0}, {"date": "2026-06-25", "close": 0.045, "volume": 12793714.0}, {"date": "2026-06-26", "close": 0.046, "volume": 12864977.0}, {"date": "2026-06-29", "close": 0.048, "volume": 13485120.0}, {"date": "2026-06-30", "close": 0.046, "volume": 8058248.0}, {"date": "2026-07-01", "close": 0.047, "volume": 3340110.0}, {"date": "2026-07-02", "close": 0.048, "volume": 6646734.0}, {"date": "2026-07-03", "close": 0.051, "volume": 8885440.0}, {"date": "2026-07-06", "close": 0.049, "volume": 8083167.0}, {"date": "2026-07-07", "close": 0.048, "volume": 5701853.0}, {"date": "2026-07-08", "close": 0.048, "volume": 3056759.0}, {"date": "2026-07-09", "close": 0.048, "volume": 5018321.0}, {"date": "2026-07-10", "close": 0.049, "volume": 5833255.0}, {"date": "2026-07-13", "close": 0.046, "volume": 10337968.0}, {"date": "2026-07-14", "close": 0.048, "volume": 8849580.0}, {"date": "2026-07-15", "close": 0.048, "volume": 3119705.0}, {"date": "2026-07-16", "close": 0.046, "volume": 3129295.0}, {"date": "2026-07-17", "close": 0.044, "volume": 6843147.0}, {"date": "2026-07-20", "close": 0.044, "volume": 8515730.0}, {"date": "2026-07-21", "close": 0.043, "volume": 8924870.0}, {"date": "2026-07-22", "close": 0.045, "volume": 35400651.0}, {"date": "2026-07-23", "close": 0.045, "volume": 7155785.0}, {"date": "2026-07-24", "close": 0.039, "volume": 16715834.0}, {"date": "2026-07-27", "close": 0.04, "volume": 14365546.0}, {"date": "2026-07-28", "close": 0.039, "volume": 13411430.0}, {"date": "2026-07-29", "close": 0.04, "volume": 8368962.0}, {"date": "2026-07-30", "close": 0.0395, "volume": 6493449.0}, {"date": "2026-07-31", "close": 0.04, "volume": 4271813.0}, {"date": "2026-08-03", "close": 0.04, "volume": 19343647.0}, {"date": "2026-08-04", "close": 0.042, "volume": 6151480.0}, {"date": "2026-08-05", "close": 0.045, "volume": 9393923.0}, {"date": "2026-08-06", "close": 0.044, "volume": 9380532.0}, {"date": "2026-08-07", "close": 0.048, "volume": 12050221.0}, {"date": "2026-08-10", "close": 0.05, "volume": 13232913.0}, {"date": "2026-08-11", "close": 0.051, "volume": 18165229.0}, {"date": "2026-08-12", "close": 0.052, "volume": 8343705.0}, {"date": "2026-08-13", "close": 0.051, "volume": 10631299.0}, {"date": "2026-08-14", "close": 0.048, "volume": 13154503.0}, {"date": "2026-08-17", "close": 0.049, "volume": 7299588.0}, {"date": "2026-08-18", "close": 0.048, "volume": 6364855.0}, {"date": "2026-08-19", "close": 0.047, "volume": 4309883.0}, {"date": "2026-08-20", "close": 0.053, "volume": 14462839.0}, {"date": "2026-08-21", "close": 0.054, "volume": 10000574.0}, {"date": "2026-08-24", "close": 0.053, "volume": 9488070.0}, {"date": "2026-08-25", "close": 0.053, "volume": 12929981.0}, {"date": "2026-08-26", "close": 0.055, "volume": 3571241.0}, {"date": "2026-08-27", "close": 0.052, "volume": 12090740.0}, {"date": "2026-08-28", "close": 0.055, "volume": 6956677.0}, {"date": "2026-08-31", "close": 0.051, "volume": 7102831.0}, {"date": "2026-09-01", "close": 0.054, "volume": 9500194.0}, {"date": "2026-09-02", "close": 0.052, "volume": 12005721.0}, {"date": "2026-09-03", "close": 0.055, "volume": 11630977.0}, {"date": "2026-09-04", "close": 0.056, "volume": 6877939.0}, {"date": "2026-09-07", "close": 0.053, "volume": 5645287.0}, {"date": "2026-09-08", "close": 0.055, "volume": 12100433.0}, {"date": "2026-09-09", "close": 0.056, "volume": 4278634.0}, {"date": "2026-09-10", "close": 0.056, "volume": 6379439.0}, {"date": "2026-09-11", "close": 0.052, "volume": 11409165.0}, {"date": "2026-09-14", "close": 0.05, "volume": 4756206.0}, {"date": "2026-09-15", "close": 0.048, "volume": 8629025.0}, {"date": "2026-09-16", "close": 0.051, "volume": 7649752.0}, {"date": "2026-09-17", "close": 0.05, "volume": 5071092.0}, {"date": "2026-09-18", "close": 0.056, "volume": 13125654.0}, {"date": "2026-09-21", "close": 0.057, "volume": 5215412.0}, {"date": "2026-09-22", "close": 0.055, "volume": 6720317.0}, {"date": "2026-09-23", "close": 0.056, "volume": 5425997.0}, {"date": "2026-09-24", "close": 0.055, "volume": 8483932.0}, {"date": "2026-09-25", "close": 0.052, "volume": 5035650.0}, {"date": "2026-09-28", "close": 0.049, "volume": 4738387.0}, {"date": "2026-09-29", "close": 0.049, "volume": 2146775.0}, {"date": "2026-09-30", "close": 0.049, "volume": 2334469.0}, {"date": "2026-10-01", "close": 0.049, "volume": 4911074.0}, {"date": "2026-10-02", "close": 0.048, "volume": 1868488.0}, {"date": "2026-10-05", "close": 0.05, "volume": 4687609.0}, {"date": "2026-10-06", "close": 0.048, "volume": 2380395.0}, {"date": "2026-10-07", "close": 0.048, "volume": 5277874.0}, {"date": "2026-10-08", "close": 0.047, "volume": 3917209.0}, {"date": "2026-10-09", "close": 0.047, "volume": 2482752.0}, {"date": "2026-10-12", "close": 0.049, "volume": 9506457.0}, {"date": "2026-10-13", "close": 0.047, "volume": 7118665.0}, {"date": "2026-10-14", "close": 0.045, "volume": 3761030.0}, {"date": "2026-10-15", "close": 0.043, "volume": 7673429.0}, {"date": "2026-10-16", "close": 0.045, "volume": 3798953.0}, {"date": "2026-10-19", "close": 0.046, "volume": 6484119.0}, {"date": "2026-10-20", "close": 0.044, "volume": 1280381.0}, {"date": "2026-10-21", "close": 0.043, "volume": 1732821.0}, {"date": "2026-10-22", "close": 0.042, "volume": 1971264.0}, {"date": "2026-10-23", "close": 0.04, "volume": 4595738.0}, {"date": "2026-10-26", "close": 0.04, "volume": 3638109.0}, {"date": "2026-10-27", "close": 0.04, "volume": 3834759.0}], "refreshing": true}