{"ticker": "KRM", "overview": {"name": "Kingsrose Mining 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": "KRM", "has_prices": true, "as_of": "2026-08-06", "last": 0.024, "prev_close": 0.024, "change": 0.0, "change_pct": 0.0, "session_volume": 182042.0, "vwap_5": 0.02399910469355451, "vwap_20": 0.02355054807096111, "vwap_60": 0.02559834945222559, "vwap_250": 0.0380236833497618, "high_52w": 0.05, "low_52w": 0.023, "avg_volume_20": 228209.5, "sessions": 400, "market_cap": {"value": 16577583.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155907", "src": "ASX", "ticker": "KRM", "cik": "", "company": "Kingsrose Mining Limited", "company_raw": "Kingsrose Mining Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on KRM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155907", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16785}, {"id": "ASX-03128700", "src": "ASX", "ticker": "KRM", "cik": "", "company": "Kingsrose Mining Limited", "company_raw": "Kingsrose Mining Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on KRM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128700", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101745}, {"id": "ASX-03122328", "src": "ASX", "ticker": "KRM", "cik": "", "company": "Kingsrose Mining Limited", "company_raw": "Kingsrose Mining 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": "A director just moved their KRM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122328", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129105}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Michael John Andrews", "notice_type": "3Y", "direct_shares": 66826024.0, "indirect_shares": 4562411.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Citicorp Nominees Pty Ltd is a nominee holding for a director related entity.", "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107754-6A1332439", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Andrews", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-17", "source_url": "https://www.marketindex.com.au/asx/krm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Carlile", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-17", "source_url": "https://www.marketindex.com.au/asx/krm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-17", "source_url": "https://www.marketindex.com.au/asx/krm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daryl Corp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-17", "source_url": "https://www.marketindex.com.au/asx/krm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Timothy Coughlin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-17", "source_url": "https://www.marketindex.com.au/asx/krm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Timothy Coughlin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-09", "source_url": "https://www.marketindex.com.au/asx/krm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fabian Baker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-09", "source_url": "https://www.marketindex.com.au/asx/krm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fabian Baker", "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/krm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fabian Baker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-06", "source_url": "https://www.marketindex.com.au/asx/krm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fabian Baker", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-28", "source_url": "https://www.marketindex.com.au/asx/krm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Carlile", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-28", "source_url": "https://www.marketindex.com.au/asx/krm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Carlile", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-14", "source_url": "https://www.marketindex.com.au/asx/krm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daryl Corp", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-26", "source_url": "https://www.marketindex.com.au/asx/krm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Cooke", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-26", "source_url": "https://www.marketindex.com.au/asx/krm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Coughlin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-26", "source_url": "https://www.marketindex.com.au/asx/krm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Carlile", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-19", "source_url": "https://www.marketindex.com.au/asx/krm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Carlile", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-19", "source_url": "https://www.marketindex.com.au/asx/krm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R. McIllree", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-12", "source_url": "https://www.marketindex.com.au/asx/krm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Mills", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-20", "source_url": "https://www.marketindex.com.au/asx/krm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Spinks", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-17", "source_url": "https://www.marketindex.com.au/asx/krm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Kiernan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-17", "source_url": "https://www.marketindex.com.au/asx/krm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R McIllree", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-17", "source_url": "https://www.marketindex.com.au/asx/krm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Mills", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-17", "source_url": "https://www.marketindex.com.au/asx/krm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Andrews", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-17", "source_url": "https://www.marketindex.com.au/asx/krm", "needs_ocr": 0}], "directors": [{"name": "Michael John Andrews", "first_seen": "2026-07-03", "last_seen": "2026-07-03", "status": "current", "notices": 1}, {"name": "J. Morris", "first_seen": "2008-04-30", "last_seen": "2008-04-30", "status": "past", "notices": 1}, {"name": "D. Hatch", "first_seen": "2008-04-30", "last_seen": "2008-04-30", "status": "past", "notices": 1}, {"name": "D. Franks", "first_seen": "2008-04-02", "last_seen": "2008-04-30", "status": "past", "notices": 2}, {"name": "J. William Phillips", "first_seen": "2008-05-16", "last_seen": "2008-05-16", "status": "past", "notices": 1}, {"name": "Michael J. Andrews", "first_seen": "2010-12-21", "last_seen": "2010-12-21", "status": "past", "notices": 1}, {"name": "Timothy Spencer", "first_seen": "2011-08-25", "last_seen": "2011-08-25", "status": "past", "notices": 1}, {"name": "John Morris", "first_seen": "2011-06-01", "last_seen": "2016-05-11", "status": "past", "notices": 2}, {"name": "R McIllree", "first_seen": "2017-08-17", "last_seen": "2017-08-17", "status": "past", "notices": 1}, {"name": "M Andrews", "first_seen": "2017-08-17", "last_seen": "2017-08-17", "status": "past", "notices": 1}, {"name": "J Kiernan", "first_seen": "2017-08-17", "last_seen": "2017-08-17", "status": "past", "notices": 1}, {"name": "G Mills", "first_seen": "2017-08-17", "last_seen": "2017-08-17", "status": "past", "notices": 1}, {"name": "A Spinks", "first_seen": "2017-08-17", "last_seen": "2017-08-17", "status": "past", "notices": 1}, {"name": "G. Mills", "first_seen": "2018-08-20", "last_seen": "2018-08-20", "status": "past", "notices": 1}, {"name": "R. McIllree", "first_seen": "2018-11-12", "last_seen": "2018-11-12", "status": "past", "notices": 1}, {"name": "J Carlile", "first_seen": "2019-02-19", "last_seen": "2019-02-19", "status": "past", "notices": 1}, {"name": "Tim Coughlin", "first_seen": "2020-11-26", "last_seen": "2020-11-26", "status": "past", "notices": 1}, {"name": "Fabian Baker", "first_seen": "2021-06-28", "last_seen": "2022-02-09", "status": "past", "notices": 4}, {"name": "Timothy Coughlin", "first_seen": "2022-02-09", "last_seen": "2022-02-17", "status": "past", "notices": 2}, {"name": "Michael Andrews", "first_seen": "2022-02-17", "last_seen": "2022-02-17", "status": "past", "notices": 1}, {"name": "John Carlile", "first_seen": "2020-11-19", "last_seen": "2022-02-17", "status": "past", "notices": 4}, {"name": "Daryl Corp", "first_seen": "2020-11-26", "last_seen": "2022-02-17", "status": "past", "notices": 2}, {"name": "Andrew Cooke", "first_seen": "2020-11-26", "last_seen": "2022-02-17", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153471-6A1351557"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Proposed issue of securities - KRM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151879-6A1350774"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Cancel - Proposed issue of securities - KRM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151866-6A1350762"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Proposed issue of securities - KRM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151861-6A1350760"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151848-6A1350750"}], "performance": {"ticker": "KRM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-12-07", "close": 0.25365, "volume": 277942.0}, {"date": "2007-12-10", "close": 0.27056, "volume": 63904.0}, {"date": "2007-12-11", "close": 0.27056, "volume": 248441.0}, {"date": "2007-12-12", "close": 0.295925, "volume": 226389.0}, {"date": "2007-12-13", "close": 0.312835, "volume": 681741.0}, {"date": "2007-12-14", "close": 0.32129, "volume": 455759.0}, {"date": "2007-12-17", "close": 0.2916975, "volume": 281897.0}, {"date": "2007-12-18", "close": 0.295925, "volume": 413956.0}, {"date": "2007-12-19", "close": 0.295925, "volume": 65050.0}, {"date": "2007-12-21", "close": 0.295925, "volume": 48677.0}, {"date": "2007-12-24", "close": 0.28747, "volume": 11827.0}, {"date": "2007-12-27", "close": 0.28747, "volume": 29568.0}, {"date": "2007-12-28", "close": 0.295925, "volume": 44621.0}, {"date": "2007-12-31", "close": 0.295925, "volume": 11827.0}, {"date": "2008-01-04", "close": 0.28747, "volume": 34181.0}, {"date": "2008-01-07", "close": 0.28747, "volume": 13128.0}, {"date": "2008-01-08", "close": 0.279015, "volume": 28267.0}, {"date": "2008-01-09", "close": 0.27056, "volume": 130101.0}, {"date": "2008-01-10", "close": 0.279015, "volume": 49107.0}, {"date": "2008-01-11", "close": 0.2747875, "volume": 76381.0}, {"date": "2008-01-14", "close": 0.27056, "volume": 20057.0}, {"date": "2008-01-15", "close": 0.2663325, "volume": 3598.0}, {"date": "2008-01-16", "close": 0.25365, "volume": 266115.0}, {"date": "2008-01-17", "close": 0.245195, "volume": 23655.0}, {"date": "2008-01-18", "close": 0.245195, "volume": 59137.0}, {"date": "2008-01-21", "close": 0.211375, "volume": 118273.0}, {"date": "2008-01-22", "close": 0.211375, "volume": 180958.0}, {"date": "2008-01-24", "close": 0.211375, "volume": 4731.0}, {"date": "2008-01-30", "close": 0.211375, "volume": 14193.0}, {"date": "2008-01-31", "close": 0.194465, "volume": 11827.0}, {"date": "2008-02-01", "close": 0.18601, "volume": 59137.0}, {"date": "2008-02-04", "close": 0.211375, "volume": 11827.0}, {"date": "2008-02-06", "close": 0.1902375, "volume": 11827.0}, {"date": "2008-02-12", "close": 0.2325125, "volume": 153755.0}, {"date": "2008-02-13", "close": 0.23674, "volume": 59137.0}, {"date": "2008-02-14", "close": 0.245195, "volume": 11827.0}, {"date": "2008-02-21", "close": 0.23674, "volume": 11827.0}, {"date": "2008-02-22", "close": 0.2325125, "volume": 94619.0}, {"date": "2008-02-25", "close": 0.2325125, "volume": 3016.0}, {"date": "2008-02-26", "close": 0.2325125, "volume": 174394.0}, {"date": "2008-02-28", "close": 0.2325125, "volume": 29568.0}, {"date": "2008-02-29", "close": 0.2325125, "volume": 59137.0}, {"date": "2008-03-03", "close": 0.245195, "volume": 173862.0}, {"date": "2008-03-04", "close": 0.295925, "volume": 162034.0}, {"date": "2008-03-05", "close": 0.23674, "volume": 140154.0}, {"date": "2008-03-06", "close": 0.23674, "volume": 7711.0}, {"date": "2008-03-07", "close": 0.21983, "volume": 75316.0}, {"date": "2008-03-11", "close": 0.21983, "volume": 83974.0}, {"date": "2008-03-12", "close": 0.21983, "volume": 128326.0}, {"date": "2008-03-13", "close": 0.21983, "volume": 76878.0}, {"date": "2008-03-14", "close": 0.211375, "volume": 124187.0}, {"date": "2008-03-17", "close": 0.211375, "volume": 326656.0}, {"date": "2008-03-18", "close": 0.211375, "volume": 645499.0}, {"date": "2008-03-20", "close": 0.21983, "volume": 61502.0}, {"date": "2008-03-25", "close": 0.24, "volume": 5500.0}, {"date": "2008-03-27", "close": 0.23, "volume": 81324.0}, {"date": "2008-03-28", "close": 0.22, "volume": 130676.0}, {"date": "2008-03-31", "close": 0.25, "volume": 390000.0}, {"date": "2008-04-01", "close": 0.25, "volume": 113701.0}, {"date": "2008-04-02", "close": 0.25, "volume": 51299.0}, {"date": "2008-04-04", "close": 0.25, "volume": 60000.0}, {"date": "2008-04-07", "close": 0.26, "volume": 800.0}, {"date": "2008-04-08", "close": 0.28, "volume": 100000.0}, {"date": "2008-04-09", "close": 0.25, "volume": 25000.0}, {"date": "2008-04-10", "close": 0.28, "volume": 969136.0}, {"date": "2008-04-11", "close": 0.26, "volume": 75000.0}, {"date": "2008-04-15", "close": 0.3, "volume": 125000.0}, {"date": "2008-04-16", "close": 0.3, "volume": 120000.0}, {"date": "2008-04-17", "close": 0.3, "volume": 180001.0}, {"date": "2008-04-18", "close": 0.3, "volume": 20000.0}, {"date": "2008-04-21", "close": 0.28, "volume": 25000.0}, {"date": "2008-04-22", "close": 0.3, "volume": 137499.0}, {"date": "2008-04-23", "close": 0.32, "volume": 49000.0}, {"date": "2008-04-24", "close": 0.34, "volume": 61350.0}, {"date": "2008-04-28", "close": 0.4, "volume": 75650.0}, {"date": "2008-04-29", "close": 0.4, "volume": 35400.0}, {"date": "2008-04-30", "close": 0.36, "volume": 10000.0}, {"date": "2008-05-01", "close": 0.34, "volume": 107456.0}, {"date": "2008-05-02", "close": 0.37, "volume": 58000.0}, {"date": "2008-05-05", "close": 0.31, "volume": 35000.0}, {"date": "2008-05-07", "close": 0.315, "volume": 10000.0}, {"date": "2008-05-08", "close": 0.31, "volume": 31033.0}, {"date": "2008-05-09", "close": 0.32, "volume": 50000.0}, {"date": "2008-05-13", "close": 0.3, "volume": 110000.0}, {"date": "2008-05-14", "close": 0.25, "volume": 47150.0}, {"date": "2008-05-16", "close": 0.26, "volume": 10000.0}, {"date": "2008-05-19", "close": 0.26, "volume": 121150.0}, {"date": "2008-05-20", "close": 0.265, "volume": 42267.0}, {"date": "2008-05-22", "close": 0.28, "volume": 5000.0}, {"date": "2008-05-23", "close": 0.35, "volume": 230300.0}, {"date": "2008-05-26", "close": 0.29, "volume": 7500.0}, {"date": "2008-05-27", "close": 0.29, "volume": 65500.0}, {"date": "2008-05-30", "close": 0.3, "volume": 10000.0}, {"date": "2008-06-02", "close": 0.3, "volume": 25000.0}, {"date": "2008-06-03", "close": 0.35, "volume": 135400.0}, {"date": "2008-06-04", "close": 0.35, "volume": 81000.0}, {"date": "2008-06-05", "close": 0.35, "volume": 50000.0}, {"date": "2008-06-06", "close": 0.34, "volume": 6800.0}, {"date": "2008-06-10", "close": 0.34, "volume": 54300.0}, {"date": "2008-06-11", "close": 0.33, "volume": 27000.0}, {"date": "2008-06-12", "close": 0.39, "volume": 30000.0}, {"date": "2008-06-13", "close": 0.37, "volume": 8333.0}, {"date": "2008-06-19", "close": 0.29, "volume": 15038.0}, {"date": "2008-06-23", "close": 0.28, "volume": 61667.0}, {"date": "2008-06-24", "close": 0.27, "volume": 37233.0}, {"date": "2008-06-25", "close": 0.265, "volume": 10000.0}, {"date": "2008-06-26", "close": 0.3, "volume": 80000.0}, {"date": "2008-06-27", "close": 0.3, "volume": 16000.0}, {"date": "2008-07-01", "close": 0.25, "volume": 60300.0}, {"date": "2008-07-02", "close": 0.3, "volume": 103805.0}, {"date": "2008-07-03", "close": 0.3, "volume": 77400.0}, {"date": "2008-07-07", "close": 0.3, "volume": 25000.0}, {"date": "2008-07-09", "close": 0.27, "volume": 17553.0}, {"date": "2008-07-10", "close": 0.26, "volume": 42447.0}, {"date": "2008-07-11", "close": 0.3, "volume": 20000.0}, {"date": "2008-07-14", "close": 0.3, "volume": 6667.0}, {"date": "2008-07-15", "close": 0.26, "volume": 23333.0}, {"date": "2008-07-16", "close": 0.28, "volume": 65000.0}, {"date": "2008-07-21", "close": 0.28, "volume": 20000.0}, {"date": "2008-07-22", "close": 0.27, "volume": 175000.0}, {"date": "2008-07-23", "close": 0.27, "volume": 4000.0}, {"date": "2008-07-24", "close": 0.25, "volume": 20000.0}, {"date": "2008-07-25", "close": 0.27, "volume": 30000.0}, {"date": "2008-07-29", "close": 0.25, "volume": 35000.0}, {"date": "2008-07-30", "close": 0.27, "volume": 42000.0}, {"date": "2008-08-05", "close": 0.26, "volume": 3730.0}, {"date": "2008-08-06", "close": 0.255, "volume": 83920.0}, {"date": "2008-08-07", "close": 0.255, "volume": 54330.0}, {"date": "2008-08-11", "close": 0.255, "volume": 16000.0}, {"date": "2008-08-12", "close": 0.25, "volume": 35824.0}, {"date": "2008-08-13", "close": 0.23, "volume": 20000.0}, {"date": "2008-08-20", "close": 0.23, "volume": 4000.0}, {"date": "2008-09-02", "close": 0.21, "volume": 20000.0}, {"date": "2008-09-04", "close": 0.21, "volume": 14000.0}, {"date": "2008-09-05", "close": 0.21, "volume": 619.0}, {"date": "2008-10-01", "close": 0.15, "volume": 55769.0}, {"date": "2008-10-03", "close": 0.15, "volume": 40000.0}, {"date": "2008-10-06", "close": 0.14, "volume": 60000.0}, {"date": "2008-10-07", "close": 0.14, "volume": 481.0}, {"date": "2008-10-09", "close": 0.12, "volume": 100000.0}, {"date": "2008-10-15", "close": 0.12, "volume": 20000.0}, {"date": "2008-10-24", "close": 0.12, "volume": 25000.0}, {"date": "2008-10-27", "close": 0.12, "volume": 54000.0}, {"date": "2008-10-29", "close": 0.14, "volume": 9519.0}, {"date": "2008-10-30", "close": 0.12, "volume": 10000.0}, {"date": "2008-11-10", "close": 0.15, "volume": 3500.0}, {"date": "2008-11-11", "close": 0.15, "volume": 5500.0}, {"date": "2008-11-13", "close": 0.12, "volume": 667.0}, {"date": "2008-11-14", "close": 0.1, "volume": 222000.0}, {"date": "2008-11-18", "close": 0.1, "volume": 10000.0}, {"date": "2008-11-20", "close": 0.08, "volume": 100000.0}, {"date": "2008-11-21", "close": 0.07, "volume": 244096.0}, {"date": "2008-11-25", "close": 0.07, "volume": 20000.0}, {"date": "2008-11-27", "close": 0.098, "volume": 100000.0}, {"date": "2008-12-05", "close": 0.075, "volume": 30000.0}, {"date": "2008-12-08", "close": 0.07, "volume": 141150.0}, {"date": "2008-12-09", "close": 0.07, "volume": 8333.0}, {"date": "2008-12-22", "close": 0.07, "volume": 6587.0}, {"date": "2008-12-29", "close": 0.1, "volume": 34746.0}, {"date": "2008-12-30", "close": 0.1, "volume": 80000.0}, {"date": "2008-12-31", "close": 0.1, "volume": 10000.0}, {"date": "2009-01-05", "close": 0.115, "volume": 5000.0}, {"date": "2009-01-06", "close": 0.115, "volume": 7000.0}, {"date": "2009-01-15", "close": 0.1, "volume": 10000.0}, {"date": "2009-01-20", "close": 0.09, "volume": 340000.0}, {"date": "2009-01-23", "close": 0.091, "volume": 4000.0}, {"date": "2009-01-27", "close": 0.11, "volume": 200000.0}, {"date": "2009-01-28", "close": 0.115, "volume": 200000.0}, {"date": "2009-02-02", "close": 0.12, "volume": 48500.0}, {"date": "2009-02-03", "close": 0.125, "volume": 161500.0}, {"date": "2009-02-05", "close": 0.13, "volume": 150000.0}, {"date": "2009-02-09", "close": 0.12, "volume": 50000.0}, {"date": "2009-02-10", "close": 0.12, "volume": 88500.0}, {"date": "2009-02-11", "close": 0.12, "volume": 11500.0}, {"date": "2009-02-13", "close": 0.14, "volume": 150000.0}, {"date": "2009-02-16", "close": 0.145, "volume": 20000.0}, {"date": "2009-02-18", "close": 0.18, "volume": 315000.0}, {"date": "2009-02-19", "close": 0.215, "volume": 495619.0}, {"date": "2009-02-20", "close": 0.2, "volume": 40000.0}, {"date": "2009-02-23", "close": 0.2, "volume": 237050.0}, {"date": "2009-02-24", "close": 0.19, "volume": 93331.0}, {"date": "2009-02-25", "close": 0.21, "volume": 20000.0}, {"date": "2009-02-26", "close": 0.2, "volume": 40000.0}, {"date": "2009-02-27", "close": 0.2, "volume": 1060000.0}, {"date": "2009-03-03", "close": 0.21, "volume": 150000.0}, {"date": "2009-03-04", "close": 0.21, "volume": 135000.0}, {"date": "2009-03-05", "close": 0.22, "volume": 15000.0}, {"date": "2009-03-09", "close": 0.23, "volume": 197500.0}, {"date": "2009-03-10", "close": 0.23, "volume": 50000.0}, {"date": "2009-03-12", "close": 0.25, "volume": 88800.0}, {"date": "2009-03-13", "close": 0.235, "volume": 125000.0}, {"date": "2009-03-16", "close": 0.25, "volume": 17200.0}, {"date": "2009-03-17", "close": 0.25, "volume": 45000.0}, {"date": "2009-03-18", "close": 0.275, "volume": 60000.0}, {"date": "2009-03-19", "close": 0.28, "volume": 88800.0}, {"date": "2009-03-23", "close": 0.24, "volume": 35000.0}, {"date": "2009-03-24", "close": 0.275, "volume": 42500.0}, {"date": "2009-03-25", "close": 0.275, "volume": 48000.0}, {"date": "2009-03-26", "close": 0.28, "volume": 32500.0}, {"date": "2009-03-30", "close": 0.24, "volume": 25000.0}, {"date": "2009-04-02", "close": 0.25, "volume": 147619.0}, {"date": "2009-04-06", "close": 0.22, "volume": 66200.0}, {"date": "2009-04-07", "close": 0.25, "volume": 250000.0}, {"date": "2009-04-08", "close": 0.25, "volume": 200000.0}, {"date": "2009-04-09", "close": 0.25, "volume": 110000.0}, {"date": "2009-04-14", "close": 0.26, "volume": 273920.0}, {"date": "2009-04-15", "close": 0.255, "volume": 35000.0}, {"date": "2009-04-17", "close": 0.25, "volume": 147619.0}, {"date": "2009-04-21", "close": 0.26, "volume": 20000.0}, {"date": "2009-04-22", "close": 0.27, "volume": 35000.0}, {"date": "2009-04-23", "close": 0.275, "volume": 158698.0}, {"date": "2009-04-27", "close": 0.28, "volume": 61382.0}, {"date": "2009-04-28", "close": 0.3, "volume": 141300.0}, {"date": "2009-04-29", "close": 0.31, "volume": 189200.0}, {"date": "2009-04-30", "close": 0.34, "volume": 100000.0}, {"date": "2009-05-01", "close": 0.31, "volume": 55000.0}, {"date": "2009-05-04", "close": 0.3, "volume": 190389.0}, {"date": "2009-05-05", "close": 0.31, "volume": 50935.0}, {"date": "2009-05-06", "close": 0.31, "volume": 237676.0}, {"date": "2009-05-07", "close": 0.33, "volume": 183600.0}, {"date": "2009-05-08", "close": 0.33, "volume": 254300.0}, {"date": "2009-05-11", "close": 0.355, "volume": 509163.0}, {"date": "2009-05-12", "close": 0.35, "volume": 681139.0}, {"date": "2009-05-13", "close": 0.34, "volume": 152324.0}, {"date": "2009-05-14", "close": 0.31, "volume": 1159195.0}, {"date": "2009-05-15", "close": 0.32, "volume": 691800.0}, {"date": "2009-05-18", "close": 0.31, "volume": 1105181.0}, {"date": "2009-05-19", "close": 0.31, "volume": 326917.0}, {"date": "2009-05-20", "close": 0.315, "volume": 636349.0}, {"date": "2009-05-21", "close": 0.36, "volume": 2606016.0}, {"date": "2009-05-22", "close": 0.37, "volume": 1315700.0}, {"date": "2009-05-25", "close": 0.38, "volume": 1511060.0}, {"date": "2009-05-26", "close": 0.365, "volume": 653300.0}, {"date": "2009-05-27", "close": 0.35, "volume": 297000.0}, {"date": "2009-05-28", "close": 0.35, "volume": 437000.0}, {"date": "2009-05-29", "close": 0.34, "volume": 642506.0}, {"date": "2009-06-01", "close": 0.31, "volume": 347494.0}, {"date": "2009-06-02", "close": 0.33, "volume": 208370.0}, {"date": "2009-06-03", "close": 0.33, "volume": 270381.0}, {"date": "2009-06-04", "close": 0.34, "volume": 303300.0}, {"date": "2009-06-05", "close": 0.38, "volume": 268400.0}, {"date": "2009-06-09", "close": 0.38, "volume": 587784.0}, {"date": "2009-06-10", "close": 0.37, "volume": 1320954.0}, {"date": "2009-06-11", "close": 0.37, "volume": 181500.0}, {"date": "2009-06-12", "close": 0.375, "volume": 516410.0}, {"date": "2009-06-15", "close": 0.355, "volume": 383766.0}, {"date": "2009-06-16", "close": 0.35, "volume": 828500.0}, {"date": "2009-06-17", "close": 0.345, "volume": 92584.0}, {"date": "2009-06-18", "close": 0.37, "volume": 800122.0}, {"date": "2009-06-19", "close": 0.38, "volume": 461882.0}, {"date": "2009-06-22", "close": 0.365, "volume": 654034.0}, {"date": "2009-06-23", "close": 0.35, "volume": 222994.0}, {"date": "2009-06-24", "close": 0.35, "volume": 328065.0}, {"date": "2009-06-25", "close": 0.35, "volume": 70624.0}, {"date": "2009-06-26", "close": 0.37, "volume": 50000.0}, {"date": "2009-06-29", "close": 0.365, "volume": 114000.0}, {"date": "2009-06-30", "close": 0.37, "volume": 149500.0}, {"date": "2009-07-01", "close": 0.36, "volume": 434000.0}, {"date": "2009-07-02", "close": 0.38, "volume": 743800.0}, {"date": "2009-07-03", "close": 0.38, "volume": 50000.0}, {"date": "2009-07-06", "close": 0.37, "volume": 217488.0}, {"date": "2009-07-07", "close": 0.38, "volume": 134000.0}, {"date": "2009-07-08", "close": 0.38, "volume": 292000.0}, {"date": "2009-07-09", "close": 0.4, "volume": 953794.0}, {"date": "2009-07-10", "close": 0.44, "volume": 448617.0}, {"date": "2009-07-13", "close": 0.435, "volume": 640089.0}, {"date": "2009-07-14", "close": 0.43, "volume": 387000.0}, {"date": "2009-07-15", "close": 0.4, "volume": 561000.0}, {"date": "2009-07-16", "close": 0.44, "volume": 369419.0}, {"date": "2009-07-17", "close": 0.46, "volume": 115292.0}, {"date": "2009-07-20", "close": 0.45, "volume": 50185.0}, {"date": "2009-07-21", "close": 0.43, "volume": 264603.0}, {"date": "2009-07-22", "close": 0.43, "volume": 205833.0}, {"date": "2009-07-23", "close": 0.45, "volume": 377651.0}, {"date": "2009-07-24", "close": 0.44, "volume": 328800.0}, {"date": "2009-07-27", "close": 0.44, "volume": 209500.0}, {"date": "2009-07-28", "close": 0.44, "volume": 410250.0}, {"date": "2009-07-29", "close": 0.5, "volume": 1001332.0}, {"date": "2009-07-30", "close": 0.48, "volume": 530335.0}, {"date": "2009-07-31", "close": 0.495, "volume": 306100.0}, {"date": "2009-08-03", "close": 0.53, "volume": 659069.0}, {"date": "2009-08-04", "close": 0.51, "volume": 729251.0}, {"date": "2009-08-05", "close": 0.52, "volume": 279444.0}, {"date": "2009-08-06", "close": 0.5, "volume": 174000.0}, {"date": "2009-08-07", "close": 0.5, "volume": 229163.0}, {"date": "2009-08-10", "close": 0.51, "volume": 463207.0}, {"date": "2009-08-11", "close": 0.525, "volume": 80150.0}, {"date": "2009-08-12", "close": 0.53, "volume": 211289.0}, {"date": "2009-08-13", "close": 0.53, "volume": 110273.0}, {"date": "2009-08-14", "close": 0.525, "volume": 343476.0}, {"date": "2009-08-17", "close": 0.525, "volume": 74000.0}, {"date": "2009-08-18", "close": 0.49, "volume": 583597.0}, {"date": "2009-08-19", "close": 0.5, "volume": 97600.0}, {"date": "2009-08-20", "close": 0.49, "volume": 199106.0}, {"date": "2009-08-21", "close": 0.485, "volume": 233380.0}, {"date": "2009-08-24", "close": 0.49, "volume": 62835.0}, {"date": "2009-08-25", "close": 0.465, "volume": 128000.0}, {"date": "2009-08-26", "close": 0.455, "volume": 583018.0}, {"date": "2009-08-27", "close": 0.455, "volume": 22500.0}, {"date": "2009-08-28", "close": 0.455, "volume": 86600.0}, {"date": "2009-08-31", "close": 0.46, "volume": 70076.0}, {"date": "2009-09-01", "close": 0.48, "volume": 44000.0}, {"date": "2009-09-02", "close": 0.495, "volume": 127300.0}, {"date": "2009-09-03", "close": 0.51, "volume": 1217723.0}, {"date": "2009-09-04", "close": 0.52, "volume": 1246888.0}, {"date": "2009-09-07", "close": 0.545, "volume": 586542.0}, {"date": "2009-09-08", "close": 0.595, "volume": 1002195.0}, {"date": "2009-09-09", "close": 0.64, "volume": 762897.0}, {"date": "2009-09-10", "close": 0.59, "volume": 528545.0}, {"date": "2009-09-11", "close": 0.58, "volume": 432000.0}, {"date": "2009-09-14", "close": 0.61, "volume": 436000.0}, {"date": "2009-09-15", "close": 0.58, "volume": 1270490.0}, {"date": "2009-09-16", "close": 0.64, "volume": 602794.0}, {"date": "2009-09-17", "close": 0.65, "volume": 842843.0}, {"date": "2009-09-18", "close": 0.64, "volume": 529130.0}, {"date": "2009-09-21", "close": 0.61, "volume": 378500.0}, {"date": "2009-09-22", "close": 0.6, "volume": 100668.0}, {"date": "2009-09-23", "close": 0.63, "volume": 262330.0}, {"date": "2009-09-24", "close": 0.6, "volume": 200325.0}, {"date": "2009-09-25", "close": 0.585, "volume": 209011.0}, {"date": "2009-09-28", "close": 0.57, "volume": 100466.0}, {"date": "2009-09-29", "close": 0.595, "volume": 406683.0}, {"date": "2009-09-30", "close": 0.56, "volume": 174400.0}, {"date": "2009-10-01", "close": 0.585, "volume": 625815.0}, {"date": "2009-10-02", "close": 0.585, "volume": 124149.0}, {"date": "2009-10-05", "close": 0.59, "volume": 35151.0}, {"date": "2009-10-06", "close": 0.61, "volume": 503739.0}, {"date": "2009-10-07", "close": 0.6, "volume": 449600.0}, {"date": "2009-10-08", "close": 0.6, "volume": 397777.0}, {"date": "2009-10-09", "close": 0.62, "volume": 134000.0}, {"date": "2009-10-12", "close": 0.66, "volume": 358308.0}, {"date": "2009-10-13", "close": 0.65, "volume": 162094.0}, {"date": "2009-10-14", "close": 0.69, "volume": 295213.0}, {"date": "2009-10-15", "close": 0.7, "volume": 940898.0}, {"date": "2009-10-16", "close": 0.7, "volume": 921079.0}, {"date": "2009-10-19", "close": 0.69, "volume": 17000.0}, {"date": "2009-10-20", "close": 0.68, "volume": 149500.0}, {"date": "2009-10-21", "close": 0.71, "volume": 299153.0}, {"date": "2009-10-22", "close": 0.745, "volume": 385646.0}, {"date": "2009-10-23", "close": 0.705, "volume": 192182.0}, {"date": "2009-10-26", "close": 0.7, "volume": 40000.0}, {"date": "2009-10-27", "close": 0.655, "volume": 310919.0}, {"date": "2009-10-28", "close": 0.605, "volume": 207798.0}, {"date": "2009-10-29", "close": 0.61, "volume": 479665.0}, {"date": "2009-10-30", "close": 0.65, "volume": 457301.0}, {"date": "2009-11-02", "close": 0.645, "volume": 64461.0}, {"date": "2009-11-03", "close": 0.68, "volume": 183191.0}, {"date": "2009-11-04", "close": 0.69, "volume": 292300.0}, {"date": "2009-11-05", "close": 0.69, "volume": 268000.0}, {"date": "2009-11-06", "close": 0.68, "volume": 44600.0}, {"date": "2009-11-09", "close": 0.71, "volume": 506997.0}, {"date": "2009-11-10", "close": 0.72, "volume": 355037.0}, {"date": "2009-11-11", "close": 0.69, "volume": 70475.0}, {"date": "2009-11-12", "close": 0.68, "volume": 160537.0}, {"date": "2009-11-13", "close": 0.7, "volume": 186517.0}, {"date": "2009-11-16", "close": 0.69, "volume": 74809.0}, {"date": "2009-11-17", "close": 0.68, "volume": 50702.0}, {"date": "2009-11-18", "close": 0.7, "volume": 280150.0}, {"date": "2009-11-19", "close": 0.68, "volume": 60294.0}, {"date": "2009-11-20", "close": 0.65, "volume": 150000.0}, {"date": "2009-11-23", "close": 0.66, "volume": 118500.0}, {"date": "2009-11-24", "close": 0.68, "volume": 389113.0}, {"date": "2009-11-25", "close": 0.655, "volume": 81173.0}, {"date": "2009-11-26", "close": 0.68, "volume": 54860.0}, {"date": "2009-11-27", "close": 0.635, "volume": 179886.0}, {"date": "2009-11-30", "close": 0.645, "volume": 127836.0}, {"date": "2009-12-01", "close": 0.65, "volume": 65840.0}, {"date": "2009-12-02", "close": 0.69, "volume": 877696.0}, {"date": "2009-12-03", "close": 0.71, "volume": 921098.0}, {"date": "2009-12-04", "close": 0.71, "volume": 145204.0}, {"date": "2009-12-07", "close": 0.685, "volume": 326778.0}, {"date": "2009-12-08", "close": 0.665, "volume": 136241.0}, {"date": "2009-12-09", "close": 0.655, "volume": 388998.0}, {"date": "2009-12-10", "close": 0.685, "volume": 133469.0}, {"date": "2009-12-11", "close": 0.68, "volume": 88400.0}, {"date": "2009-12-14", "close": 0.69, "volume": 38370.0}, {"date": "2009-12-15", "close": 0.68, "volume": 192112.0}, {"date": "2009-12-16", "close": 0.7, "volume": 356390.0}, {"date": "2009-12-17", "close": 0.67, "volume": 563255.0}, {"date": "2009-12-18", "close": 0.68, "volume": 180988.0}, {"date": "2009-12-21", "close": 0.68, "volume": 72920.0}, {"date": "2009-12-22", "close": 0.67, "volume": 86992.0}, {"date": "2009-12-23", "close": 0.64, "volume": 138878.0}, {"date": "2009-12-24", "close": 0.635, "volume": 74975.0}, {"date": "2009-12-29", "close": 0.655, "volume": 137723.0}, {"date": "2009-12-30", "close": 0.615, "volume": 289360.0}, {"date": "2009-12-31", "close": 0.62, "volume": 19500.0}, {"date": "2010-01-04", "close": 0.65, "volume": 32000.0}, {"date": "2010-01-05", "close": 0.67, "volume": 167738.0}, {"date": "2010-01-06", "close": 0.705, "volume": 364000.0}, {"date": "2010-01-07", "close": 0.74, "volume": 288394.0}, {"date": "2010-01-08", "close": 0.75, "volume": 745762.0}, {"date": "2010-01-11", "close": 0.74, "volume": 88159.0}, {"date": "2010-01-14", "close": 0.68, "volume": 4411115.0}, {"date": "2010-01-15", "close": 0.685, "volume": 227197.0}, {"date": "2010-01-18", "close": 0.695, "volume": 128050.0}, {"date": "2010-01-19", "close": 0.7, "volume": 110530.0}, {"date": "2010-01-20", "close": 0.675, "volume": 85429.0}, {"date": "2010-01-21", "close": 0.7, "volume": 105900.0}, {"date": "2010-01-22", "close": 0.665, "volume": 136708.0}, {"date": "2010-01-25", "close": 0.67, "volume": 75000.0}, {"date": "2010-01-27", "close": 0.65, "volume": 204500.0}, {"date": "2010-01-28", "close": 0.65, "volume": 138725.0}, {"date": "2010-01-29", "close": 0.65, "volume": 275505.0}, {"date": "2010-02-01", "close": 0.62, "volume": 233630.0}, {"date": "2010-02-02", "close": 0.64, "volume": 173998.0}, {"date": "2010-02-03", "close": 0.59, "volume": 6000.0}, {"date": "2010-02-04", "close": 0.625, "volume": 55000.0}, {"date": "2010-02-05", "close": 0.61, "volume": 366245.0}, {"date": "2010-02-08", "close": 0.575, "volume": 13610.0}, {"date": "2010-02-09", "close": 0.59, "volume": 280000.0}, {"date": "2010-02-10", "close": 0.59, "volume": 17000.0}, {"date": "2010-02-11", "close": 0.595, "volume": 184377.0}, {"date": "2010-02-12", "close": 0.6, "volume": 268948.0}, {"date": "2010-02-15", "close": 0.61, "volume": 481923.0}, {"date": "2010-02-16", "close": 0.62, "volume": 365595.0}, {"date": "2010-02-17", "close": 0.65, "volume": 207100.0}, {"date": "2010-02-18", "close": 0.64, "volume": 85952.0}, {"date": "2010-02-19", "close": 0.64, "volume": 289195.0}, {"date": "2010-02-22", "close": 0.64, "volume": 173333.0}, {"date": "2010-02-23", "close": 0.65, "volume": 617500.0}, {"date": "2010-02-24", "close": 0.65, "volume": 70000.0}, {"date": "2010-02-25", "close": 0.65, "volume": 1000000.0}, {"date": "2010-02-26", "close": 0.65, "volume": 89800.0}, {"date": "2010-03-01", "close": 0.65, "volume": 1803600.0}, {"date": "2010-03-02", "close": 0.65, "volume": 192500.0}, {"date": "2010-03-03", "close": 0.72, "volume": 199740.0}, {"date": "2010-03-04", "close": 0.71, "volume": 272200.0}, {"date": "2010-03-05", "close": 0.7, "volume": 118600.0}, {"date": "2010-03-08", "close": 0.7, "volume": 36389.0}, {"date": "2010-03-09", "close": 0.73, "volume": 611500.0}, {"date": "2010-03-10", "close": 0.74, "volume": 107178.0}, {"date": "2010-03-11", "close": 0.75, "volume": 449288.0}, {"date": "2010-03-12", "close": 0.72, "volume": 154000.0}, {"date": "2010-03-15", "close": 0.72, "volume": 44000.0}, {"date": "2010-03-16", "close": 0.72, "volume": 88601.0}, {"date": "2010-03-17", "close": 0.725, "volume": 20395.0}, {"date": "2010-03-18", "close": 0.71, "volume": 56614.0}, {"date": "2010-03-19", "close": 0.72, "volume": 59370.0}, {"date": "2010-03-22", "close": 0.71, "volume": 88500.0}, {"date": "2010-03-23", "close": 0.71, "volume": 39140.0}, {"date": "2010-03-24", "close": 0.71, "volume": 115375.0}, {"date": "2010-03-25", "close": 0.72, "volume": 119000.0}, {"date": "2010-03-26", "close": 0.71, "volume": 210000.0}, {"date": "2010-03-29", "close": 0.7, "volume": 227500.0}, {"date": "2010-03-30", "close": 0.75, "volume": 616000.0}, {"date": "2010-03-31", "close": 0.8, "volume": 640027.0}, {"date": "2010-04-01", "close": 0.8, "volume": 92004.0}, {"date": "2010-04-06", "close": 0.8, "volume": 140500.0}, {"date": "2010-04-07", "close": 0.77, "volume": 82312.0}, {"date": "2010-04-08", "close": 0.795, "volume": 91117.0}, {"date": "2010-04-09", "close": 0.8, "volume": 2181045.0}, {"date": "2010-04-12", "close": 0.82, "volume": 186910.0}, {"date": "2010-04-13", "close": 0.81, "volume": 118978.0}, {"date": "2010-04-14", "close": 0.83, "volume": 221000.0}, {"date": "2010-04-15", "close": 0.84, "volume": 156400.0}, {"date": "2010-04-16", "close": 0.83, "volume": 259590.0}, {"date": "2010-04-19", "close": 0.8, "volume": 216770.0}, {"date": "2010-04-20", "close": 0.78, "volume": 277400.0}, {"date": "2010-04-21", "close": 0.78, "volume": 25984.0}, {"date": "2010-04-22", "close": 0.8, "volume": 83800.0}, {"date": "2010-04-23", "close": 0.77, "volume": 305600.0}, {"date": "2010-04-27", "close": 0.75, "volume": 40743.0}, {"date": "2010-04-28", "close": 0.755, "volume": 86015.0}, {"date": "2010-04-29", "close": 0.79, "volume": 36000.0}, {"date": "2010-04-30", "close": 0.8, "volume": 88100.0}, {"date": "2010-05-03", "close": 0.8, "volume": 58000.0}, {"date": "2010-05-04", "close": 0.74, "volume": 324843.0}, {"date": "2010-05-05", "close": 0.705, "volume": 401307.0}, {"date": "2010-05-06", "close": 0.66, "volume": 503087.0}, {"date": "2010-05-07", "close": 0.72, "volume": 191398.0}, {"date": "2010-05-10", "close": 0.75, "volume": 16000.0}, {"date": "2010-05-11", "close": 0.78, "volume": 473148.0}, {"date": "2010-05-12", "close": 0.85, "volume": 1061933.0}, {"date": "2010-05-13", "close": 0.86, "volume": 450670.0}, {"date": "2010-05-14", "close": 0.85, "volume": 94000.0}, {"date": "2010-05-17", "close": 0.85, "volume": 387932.0}, {"date": "2010-05-18", "close": 0.84, "volume": 77573.0}, {"date": "2010-05-19", "close": 0.84, "volume": 199272.0}, {"date": "2010-05-20", "close": 0.825, "volume": 100550.0}, {"date": "2010-05-21", "close": 0.76, "volume": 448952.0}, {"date": "2010-05-24", "close": 0.73, "volume": 31400.0}, {"date": "2010-05-25", "close": 0.81, "volume": 75500.0}, {"date": "2010-05-26", "close": 0.85, "volume": 66548.0}, {"date": "2010-05-27", "close": 0.85, "volume": 93923.0}, {"date": "2010-05-28", "close": 0.86, "volume": 126357.0}, {"date": "2010-05-31", "close": 0.81, "volume": 264984.0}, {"date": "2010-06-01", "close": 0.79, "volume": 43000.0}, {"date": "2010-06-02", "close": 0.8, "volume": 108750.0}, {"date": "2010-06-03", "close": 0.8, "volume": 320883.0}, {"date": "2010-06-04", "close": 0.83, "volume": 524460.0}, {"date": "2010-06-07", "close": 0.805, "volume": 628540.0}, {"date": "2010-06-08", "close": 0.82, "volume": 369939.0}, {"date": "2010-06-09", "close": 0.81, "volume": 7857.0}, {"date": "2010-06-10", "close": 0.82, "volume": 63000.0}, {"date": "2010-06-11", "close": 0.82, "volume": 20000.0}, {"date": "2010-06-15", "close": 0.85, "volume": 136100.0}, {"date": "2010-06-16", "close": 0.895, "volume": 373368.0}, {"date": "2010-06-17", "close": 0.9, "volume": 258500.0}, {"date": "2010-06-18", "close": 0.95, "volume": 370471.0}, {"date": "2010-06-21", "close": 1.07, "volume": 711500.0}, {"date": "2010-06-22", "close": 1.03, "volume": 213974.0}, {"date": "2010-06-23", "close": 1.045, "volume": 409824.0}, {"date": "2010-06-24", "close": 1.03, "volume": 508533.0}, {"date": "2010-06-25", "close": 1.05, "volume": 210575.0}, {"date": "2010-06-28", "close": 1.05, "volume": 214394.0}, {"date": "2010-06-29", "close": 1.06, "volume": 155726.0}, {"date": "2010-06-30", "close": 1.035, "volume": 125884.0}, {"date": "2010-07-01", "close": 0.96, "volume": 249843.0}, {"date": "2010-07-02", "close": 0.955, "volume": 115015.0}, {"date": "2010-07-05", "close": 1.02, "volume": 281000.0}, {"date": "2010-07-06", "close": 1.0, "volume": 575152.0}, {"date": "2010-07-07", "close": 0.96, "volume": 48000.0}, {"date": "2010-07-08", "close": 0.95, "volume": 91404.0}, {"date": "2010-07-09", "close": 0.92, "volume": 651629.0}, {"date": "2010-07-12", "close": 0.935, "volume": 129285.0}, {"date": "2010-07-13", "close": 0.96, "volume": 150000.0}, {"date": "2010-07-14", "close": 0.96, "volume": 134718.0}, {"date": "2010-07-15", "close": 0.95, "volume": 10000.0}, {"date": "2010-07-16", "close": 0.95, "volume": 52619.0}, {"date": "2010-07-19", "close": 0.935, "volume": 136000.0}, {"date": "2010-07-20", "close": 0.9, "volume": 165224.0}, {"date": "2010-07-21", "close": 0.9, "volume": 129397.0}, {"date": "2010-07-22", "close": 0.9, "volume": 277600.0}, {"date": "2010-07-23", "close": 0.95, "volume": 44539.0}, {"date": "2010-07-26", "close": 0.945, "volume": 205000.0}, {"date": "2010-07-27", "close": 0.94, "volume": 143559.0}, {"date": "2010-07-28", "close": 0.9, "volume": 611763.0}, {"date": "2010-07-29", "close": 0.91, "volume": 32500.0}, {"date": "2010-07-30", "close": 0.905, "volume": 141000.0}, {"date": "2010-08-02", "close": 0.94, "volume": 384100.0}, {"date": "2010-08-03", "close": 0.95, "volume": 144929.0}, {"date": "2010-08-04", "close": 0.95, "volume": 103210.0}, {"date": "2010-08-05", "close": 1.03, "volume": 150186.0}, {"date": "2010-08-06", "close": 1.0, "volume": 187800.0}, {"date": "2010-08-09", "close": 1.07, "volume": 426797.0}, {"date": "2010-08-10", "close": 1.08, "volume": 298066.0}, {"date": "2010-08-11", "close": 1.02, "volume": 240627.0}, {"date": "2010-08-12", "close": 1.0, "volume": 327540.0}, {"date": "2010-08-13", "close": 1.06, "volume": 383952.0}, {"date": "2010-08-16", "close": 1.02, "volume": 215709.0}, {"date": "2010-08-17", "close": 1.02, "volume": 364528.0}, {"date": "2010-08-18", "close": 1.06, "volume": 223710.0}, {"date": "2010-08-19", "close": 1.04, "volume": 34847.0}, {"date": "2010-08-20", "close": 1.0, "volume": 387468.0}, {"date": "2010-08-23", "close": 0.995, "volume": 242349.0}, {"date": "2010-08-24", "close": 0.97, "volume": 423407.0}, {"date": "2010-08-25", "close": 0.955, "volume": 194162.0}, {"date": "2010-08-26", "close": 0.97, "volume": 188373.0}, {"date": "2010-08-27", "close": 0.94, "volume": 234637.0}, {"date": "2010-08-30", "close": 0.96, "volume": 133757.0}, {"date": "2010-08-31", "close": 0.985, "volume": 65797.0}, {"date": "2010-09-01", "close": 0.99, "volume": 141323.0}, {"date": "2010-09-02", "close": 0.99, "volume": 453361.0}, {"date": "2010-09-03", "close": 1.02, "volume": 1277950.0}, {"date": "2010-09-06", "close": 0.99, "volume": 120490.0}, {"date": "2010-09-07", "close": 1.0, "volume": 143305.0}, {"date": "2010-09-08", "close": 0.99, "volume": 48055.0}, {"date": "2010-09-09", "close": 0.995, "volume": 182916.0}, {"date": "2010-09-10", "close": 1.0, "volume": 119500.0}, {"date": "2010-09-13", "close": 1.02, "volume": 117894.0}, {"date": "2010-09-14", "close": 0.985, "volume": 130917.0}, {"date": "2010-09-15", "close": 0.99, "volume": 151642.0}, {"date": "2010-09-16", "close": 1.0, "volume": 593429.0}, {"date": "2010-09-17", "close": 1.035, "volume": 291000.0}, {"date": "2010-09-20", "close": 1.09, "volume": 822347.0}, {"date": "2010-09-21", "close": 1.105, "volume": 666435.0}, {"date": "2010-09-22", "close": 1.105, "volume": 428525.0}, {"date": "2010-09-23", "close": 1.11, "volume": 216400.0}, {"date": "2010-09-24", "close": 1.125, "volume": 206154.0}, {"date": "2010-09-27", "close": 1.115, "volume": 464270.0}, {"date": "2010-09-28", "close": 1.105, "volume": 176500.0}, {"date": "2010-09-29", "close": 1.07, "volume": 314411.0}, {"date": "2010-09-30", "close": 1.085, "volume": 170004.0}, {"date": "2010-10-01", "close": 1.06, "volume": 204804.0}, {"date": "2010-10-04", "close": 1.08, "volume": 136617.0}, {"date": "2010-10-05", "close": 1.08, "volume": 234006.0}, {"date": "2010-10-06", "close": 1.06, "volume": 385640.0}, {"date": "2010-10-07", "close": 1.06, "volume": 185961.0}, {"date": "2010-10-08", "close": 1.04, "volume": 1049339.0}, {"date": "2010-10-11", "close": 1.08, "volume": 206920.0}, {"date": "2010-10-12", "close": 1.015, "volume": 218673.0}, {"date": "2010-10-13", "close": 1.02, "volume": 767350.0}, {"date": "2010-10-14", "close": 1.08, "volume": 342309.0}, {"date": "2010-10-15", "close": 1.055, "volume": 201178.0}, {"date": "2010-10-18", "close": 1.075, "volume": 345999.0}, {"date": "2010-10-19", "close": 1.07, "volume": 778231.0}, {"date": "2010-10-20", "close": 1.03, "volume": 561533.0}, {"date": "2010-10-21", "close": 1.05, "volume": 260168.0}, {"date": "2010-10-22", "close": 1.125, "volume": 694444.0}, {"date": "2010-10-25", "close": 1.145, "volume": 475168.0}, {"date": "2010-10-26", "close": 1.13, "volume": 180961.0}, {"date": "2010-10-27", "close": 1.105, "volume": 192197.0}, {"date": "2010-10-28", "close": 1.06, "volume": 56557.0}, {"date": "2010-10-29", "close": 1.085, "volume": 143765.0}, {"date": "2010-11-01", "close": 1.06, "volume": 289796.0}, {"date": "2010-11-02", "close": 1.06, "volume": 53656.0}, {"date": "2010-11-03", "close": 1.04, "volume": 143025.0}, {"date": "2010-11-04", "close": 1.035, "volume": 287826.0}, {"date": "2010-11-05", "close": 1.08, "volume": 373413.0}, {"date": "2010-11-08", "close": 1.11, "volume": 445432.0}, {"date": "2010-11-09", "close": 1.13, "volume": 482055.0}, {"date": "2010-11-10", "close": 1.175, "volume": 837998.0}, {"date": "2010-11-11", "close": 1.17, "volume": 513024.0}, {"date": "2010-11-12", "close": 1.17, "volume": 216377.0}, {"date": "2010-11-15", "close": 1.11, "volume": 197853.0}, {"date": "2010-11-16", "close": 1.135, "volume": 231095.0}, {"date": "2010-11-17", "close": 1.1, "volume": 76621.0}, {"date": "2010-11-18", "close": 1.14, "volume": 89355.0}, {"date": "2010-11-19", "close": 1.135, "volume": 68998.0}, {"date": "2010-11-22", "close": 1.135, "volume": 168843.0}, {"date": "2010-11-23", "close": 1.105, "volume": 90734.0}, {"date": "2010-11-24", "close": 1.15, "volume": 180269.0}, {"date": "2010-11-25", "close": 1.18, "volume": 201281.0}, {"date": "2010-11-26", "close": 1.225, "volume": 409661.0}, {"date": "2010-11-29", "close": 1.165, "volume": 242064.0}, {"date": "2010-11-30", "close": 1.13, "volume": 192153.0}, {"date": "2010-12-01", "close": 1.115, "volume": 128726.0}, {"date": "2010-12-02", "close": 1.16, "volume": 271687.0}, {"date": "2010-12-03", "close": 1.21, "volume": 324704.0}, {"date": "2010-12-06", "close": 1.185, "volume": 303404.0}, {"date": "2010-12-07", "close": 1.225, "volume": 445172.0}, {"date": "2010-12-08", "close": 1.245, "volume": 680610.0}, {"date": "2010-12-09", "close": 1.24, "volume": 464451.0}, {"date": "2010-12-10", "close": 1.26, "volume": 304460.0}, {"date": "2010-12-13", "close": 1.35, "volume": 316723.0}, {"date": "2010-12-14", "close": 1.38, "volume": 528044.0}, {"date": "2010-12-15", "close": 1.29, "volume": 375859.0}, {"date": "2010-12-16", "close": 1.32, "volume": 378041.0}, {"date": "2010-12-17", "close": 1.395, "volume": 3459140.0}, {"date": "2010-12-20", "close": 1.355, "volume": 244111.0}, {"date": "2010-12-21", "close": 1.4, "volume": 657896.0}, {"date": "2010-12-22", "close": 1.42, "volume": 211044.0}, {"date": "2010-12-23", "close": 1.39, "volume": 241309.0}, {"date": "2010-12-24", "close": 1.405, "volume": 191395.0}, {"date": "2010-12-29", "close": 1.41, "volume": 35300.0}, {"date": "2010-12-30", "close": 1.39, "volume": 288546.0}, {"date": "2010-12-31", "close": 1.42, "volume": 195463.0}, {"date": "2011-01-04", "close": 1.46, "volume": 220248.0}, {"date": "2011-01-05", "close": 1.41, "volume": 170011.0}, {"date": "2011-01-06", "close": 1.385, "volume": 405515.0}, {"date": "2011-01-07", "close": 1.385, "volume": 300293.0}, {"date": "2011-01-10", "close": 1.39, "volume": 87045.0}, {"date": "2011-01-11", "close": 1.42, "volume": 80600.0}, {"date": "2011-01-12", "close": 1.41, "volume": 316819.0}, {"date": "2011-01-13", "close": 1.47, "volume": 225006.0}, {"date": "2011-01-14", "close": 1.545, "volume": 398377.0}, {"date": "2011-01-17", "close": 1.47, "volume": 267718.0}, {"date": "2011-01-18", "close": 1.465, "volume": 247484.0}, {"date": "2011-01-19", "close": 1.52, "volume": 247063.0}, {"date": "2011-01-20", "close": 1.54, "volume": 210362.0}, {"date": "2011-01-21", "close": 1.45, "volume": 532644.0}, {"date": "2011-01-24", "close": 1.45, "volume": 467922.0}, {"date": "2011-01-25", "close": 1.5, "volume": 209006.0}, {"date": "2011-01-27", "close": 1.47, "volume": 283190.0}, {"date": "2011-01-28", "close": 1.35, "volume": 363609.0}, {"date": "2011-01-31", "close": 1.31, "volume": 835875.0}, {"date": "2011-02-01", "close": 1.37, "volume": 149446.0}, {"date": "2011-02-02", "close": 1.35, "volume": 207809.0}, {"date": "2011-02-03", "close": 1.43, "volume": 69798.0}, {"date": "2011-02-04", "close": 1.42, "volume": 53500.0}, {"date": "2011-02-07", "close": 1.39, "volume": 107247.0}, {"date": "2011-02-08", "close": 1.385, "volume": 85586.0}, {"date": "2011-02-09", "close": 1.395, "volume": 129309.0}, {"date": "2011-02-10", "close": 1.405, "volume": 106152.0}, {"date": "2011-02-11", "close": 1.45, "volume": 261989.0}, {"date": "2011-02-14", "close": 1.335, "volume": 495313.0}, {"date": "2011-02-15", "close": 1.325, "volume": 347159.0}, {"date": "2011-02-16", "close": 1.33, "volume": 106843.0}, {"date": "2011-02-17", "close": 1.27, "volume": 472050.0}, {"date": "2011-02-18", "close": 1.33, "volume": 496662.0}, {"date": "2011-02-21", "close": 1.35, "volume": 822958.0}, {"date": "2011-02-22", "close": 1.37, "volume": 444462.0}, {"date": "2011-02-23", "close": 1.38, "volume": 349637.0}, {"date": "2011-02-24", "close": 1.38, "volume": 267050.0}, {"date": "2011-02-25", "close": 1.375, "volume": 141677.0}, {"date": "2011-02-28", "close": 1.35, "volume": 114331.0}, {"date": "2011-03-01", "close": 1.335, "volume": 57680.0}, {"date": "2011-03-02", "close": 1.32, "volume": 79371.0}, {"date": "2011-03-03", "close": 1.33, "volume": 24707.0}, {"date": "2011-03-04", "close": 1.38, "volume": 413574.0}, {"date": "2011-03-07", "close": 1.45, "volume": 1794927.0}, {"date": "2011-03-08", "close": 1.4, "volume": 1333142.0}, {"date": "2011-03-09", "close": 1.4, "volume": 309511.0}, {"date": "2011-03-10", "close": 1.395, "volume": 140415.0}, {"date": "2011-03-11", "close": 1.35, "volume": 286080.0}, {"date": "2011-03-14", "close": 1.325, "volume": 169219.0}, {"date": "2011-03-15", "close": 1.3, "volume": 342897.0}, {"date": "2011-03-16", "close": 1.35, "volume": 445348.0}, {"date": "2011-03-17", "close": 1.35, "volume": 389395.0}, {"date": "2011-03-18", "close": 1.555, "volume": 3093962.0}, {"date": "2011-03-21", "close": 1.455, "volume": 488913.0}, {"date": "2011-03-22", "close": 1.485, "volume": 179160.0}, {"date": "2011-03-23", "close": 1.52, "volume": 517430.0}, {"date": "2011-03-24", "close": 1.59, "volume": 826304.0}, {"date": "2011-03-25", "close": 1.62, "volume": 514851.0}, {"date": "2011-03-28", "close": 1.64, "volume": 265091.0}, {"date": "2011-03-29", "close": 1.645, "volume": 299116.0}, {"date": "2011-03-30", "close": 1.7, "volume": 290579.0}, {"date": "2011-03-31", "close": 1.745, "volume": 434797.0}, {"date": "2011-04-01", "close": 1.73, "volume": 221539.0}, {"date": "2011-04-04", "close": 1.695, "volume": 372796.0}, {"date": "2011-04-05", "close": 1.71, "volume": 233306.0}, {"date": "2011-04-06", "close": 1.675, "volume": 415131.0}, {"date": "2011-04-07", "close": 1.695, "volume": 170928.0}, {"date": "2011-04-08", "close": 1.77, "volume": 544003.0}, {"date": "2011-04-11", "close": 1.83, "volume": 788131.0}, {"date": "2011-04-12", "close": 1.78, "volume": 458315.0}, {"date": "2011-04-13", "close": 1.785, "volume": 281441.0}, {"date": "2011-04-14", "close": 1.82, "volume": 310930.0}, {"date": "2011-04-15", "close": 1.74, "volume": 205008.0}, {"date": "2011-04-18", "close": 1.74, "volume": 176738.0}, {"date": "2011-04-19", "close": 1.65, "volume": 324572.0}, {"date": "2011-04-20", "close": 1.685, "volume": 72543.0}, {"date": "2011-04-21", "close": 1.605, "volume": 162032.0}, {"date": "2011-04-27", "close": 1.57, "volume": 337748.0}, {"date": "2011-04-28", "close": 1.685, "volume": 250277.0}, {"date": "2011-04-29", "close": 1.61, "volume": 145273.0}, {"date": "2011-05-02", "close": 1.535, "volume": 132524.0}, {"date": "2011-05-03", "close": 1.51, "volume": 41555.0}, {"date": "2011-05-04", "close": 1.46, "volume": 120214.0}, {"date": "2011-05-05", "close": 1.41, "volume": 230161.0}, {"date": "2011-05-06", "close": 1.46, "volume": 926980.0}, {"date": "2011-05-09", "close": 1.45, "volume": 240268.0}, {"date": "2011-05-10", "close": 1.545, "volume": 256066.0}, {"date": "2011-05-11", "close": 1.565, "volume": 120709.0}, {"date": "2011-05-12", "close": 1.49, "volume": 680811.0}, {"date": "2011-05-13", "close": 1.46, "volume": 369947.0}, {"date": "2011-05-16", "close": 1.4, "volume": 340615.0}, {"date": "2011-05-17", "close": 1.315, "volume": 450803.0}, {"date": "2011-05-18", "close": 1.455, "volume": 474034.0}, {"date": "2011-05-19", "close": 1.45, "volume": 291593.0}, {"date": "2011-05-20", "close": 1.37, "volume": 323954.0}, {"date": "2011-05-23", "close": 1.37, "volume": 199679.0}, {"date": "2011-05-24", "close": 1.345, "volume": 211117.0}, {"date": "2011-05-25", "close": 1.385, "volume": 532046.0}, {"date": "2011-05-26", "close": 1.38, "volume": 767856.0}, {"date": "2011-05-27", "close": 1.385, "volume": 765011.0}, {"date": "2011-05-30", "close": 1.425, "volume": 370453.0}, {"date": "2011-05-31", "close": 1.52, "volume": 1882416.0}, {"date": "2011-06-01", "close": 1.535, "volume": 323980.0}, {"date": "2011-06-02", "close": 1.445, "volume": 388159.0}, {"date": "2011-06-03", "close": 1.43, "volume": 202877.0}, {"date": "2011-06-06", "close": 1.38, "volume": 194489.0}, {"date": "2011-06-07", "close": 1.39, "volume": 231056.0}, {"date": "2011-06-08", "close": 1.35, "volume": 345788.0}, {"date": "2011-06-09", "close": 1.39, "volume": 99617.0}, {"date": "2011-06-10", "close": 1.37, "volume": 244821.0}, {"date": "2011-06-14", "close": 1.305, "volume": 509572.0}, {"date": "2011-06-15", "close": 1.27, "volume": 779799.0}, {"date": "2011-06-16", "close": 1.235, "volume": 330862.0}, {"date": "2011-06-17", "close": 1.205, "volume": 276767.0}, {"date": "2011-06-20", "close": 1.175, "volume": 182074.0}, {"date": "2011-06-21", "close": 1.195, "volume": 132439.0}, {"date": "2011-06-22", "close": 1.285, "volume": 443596.0}, {"date": "2011-06-23", "close": 1.25, "volume": 302573.0}, {"date": "2011-06-24", "close": 1.335, "volume": 413503.0}, {"date": "2011-06-27", "close": 1.33, "volume": 466878.0}, {"date": "2011-06-28", "close": 1.32, "volume": 632149.0}, {"date": "2011-06-29", "close": 1.315, "volume": 351335.0}, {"date": "2011-06-30", "close": 1.33, "volume": 621134.0}, {"date": "2011-07-01", "close": 1.33, "volume": 333609.0}, {"date": "2011-07-04", "close": 1.37, "volume": 366038.0}, {"date": "2011-07-05", "close": 1.405, "volume": 269739.0}, {"date": "2011-07-06", "close": 1.41, "volume": 109625.0}, {"date": "2011-07-07", "close": 1.385, "volume": 219234.0}, {"date": "2011-07-08", "close": 1.39, "volume": 150016.0}, {"date": "2011-07-11", "close": 1.36, "volume": 300856.0}, {"date": "2011-07-12", "close": 1.36, "volume": 130312.0}, {"date": "2011-07-13", "close": 1.39, "volume": 231192.0}, {"date": "2011-07-14", "close": 1.39, "volume": 265288.0}, {"date": "2011-07-15", "close": 1.385, "volume": 211014.0}, {"date": "2011-07-18", "close": 1.385, "volume": 69387.0}, {"date": "2011-07-19", "close": 1.365, "volume": 430298.0}, {"date": "2011-07-20", "close": 1.39, "volume": 177162.0}, {"date": "2011-07-21", "close": 1.415, "volume": 261197.0}, {"date": "2011-07-22", "close": 1.56, "volume": 291652.0}, {"date": "2011-07-25", "close": 1.46, "volume": 425775.0}, {"date": "2011-07-26", "close": 1.55, "volume": 325606.0}, {"date": "2011-07-27", "close": 1.5, "volume": 253091.0}, {"date": "2011-07-28", "close": 1.45, "volume": 280517.0}, {"date": "2011-07-29", "close": 1.44, "volume": 343047.0}, {"date": "2011-08-01", "close": 1.47, "volume": 191407.0}, {"date": "2011-08-02", "close": 1.45, "volume": 158629.0}, {"date": "2011-08-03", "close": 1.45, "volume": 281535.0}, {"date": "2011-08-04", "close": 1.41, "volume": 155539.0}, {"date": "2011-08-05", "close": 1.28, "volume": 237412.0}, {"date": "2011-08-08", "close": 1.195, "volume": 376265.0}, {"date": "2011-08-09", "close": 1.3, "volume": 606388.0}, {"date": "2011-08-10", "close": 1.275, "volume": 369894.0}, {"date": "2011-08-11", "close": 1.38, "volume": 286806.0}, {"date": "2011-08-12", "close": 1.395, "volume": 138654.0}, {"date": "2011-08-15", "close": 1.4, "volume": 50377.0}, {"date": "2011-08-16", "close": 1.335, "volume": 90537.0}, {"date": "2011-08-17", "close": 1.4, "volume": 289601.0}, {"date": "2011-08-18", "close": 1.38, "volume": 119053.0}, {"date": "2011-08-19", "close": 1.34, "volume": 118973.0}, {"date": "2011-08-22", "close": 1.355, "volume": 279024.0}, {"date": "2011-08-23", "close": 1.36, "volume": 487614.0}, {"date": "2011-08-24", "close": 1.41, "volume": 245439.0}, {"date": "2011-08-25", "close": 1.375, "volume": 71691.0}, {"date": "2011-08-26", "close": 1.36, "volume": 89675.0}, {"date": "2011-08-29", "close": 1.445, "volume": 222486.0}, {"date": "2011-08-30", "close": 1.4, "volume": 217370.0}, {"date": "2011-08-31", "close": 1.45, "volume": 276214.0}, {"date": "2011-09-01", "close": 1.435, "volume": 282024.0}, {"date": "2011-09-02", "close": 1.47, "volume": 165029.0}, {"date": "2011-09-05", "close": 1.49, "volume": 517776.0}, {"date": "2011-09-06", "close": 1.485, "volume": 85402.0}, {"date": "2011-09-07", "close": 1.5, "volume": 251279.0}, {"date": "2011-09-08", "close": 1.5, "volume": 136236.0}, {"date": "2011-09-09", "close": 1.5, "volume": 180900.0}, {"date": "2011-09-12", "close": 1.43, "volume": 272554.0}, {"date": "2011-09-13", "close": 1.37, "volume": 204485.0}, {"date": "2011-09-14", "close": 1.33, "volume": 171018.0}, {"date": "2011-09-15", "close": 1.32, "volume": 223607.0}, {"date": "2011-09-16", "close": 1.375, "volume": 167498.0}, {"date": "2011-09-19", "close": 1.325, "volume": 56337.0}, {"date": "2011-09-20", "close": 1.3, "volume": 82463.0}, {"date": "2011-09-21", "close": 1.33, "volume": 165409.0}, {"date": "2011-09-22", "close": 1.3, "volume": 285519.0}, {"date": "2011-09-23", "close": 1.25, "volume": 136757.0}, {"date": "2011-09-26", "close": 1.18, "volume": 88246.0}, {"date": "2011-09-27", "close": 1.21, "volume": 312481.0}, {"date": "2011-09-28", "close": 1.175, "volume": 193127.0}, {"date": "2011-09-29", "close": 1.165, "volume": 37264.0}, {"date": "2011-09-30", "close": 1.225, "volume": 108614.0}, {"date": "2011-10-03", "close": 1.24, "volume": 17089.0}, {"date": "2011-10-04", "close": 1.235, "volume": 81537.0}, {"date": "2011-10-05", "close": 1.235, "volume": 109723.0}, {"date": "2011-10-06", "close": 1.285, "volume": 257053.0}, {"date": "2011-10-07", "close": 1.47, "volume": 774010.0}, {"date": "2011-10-10", "close": 1.43, "volume": 463486.0}, {"date": "2011-10-11", "close": 1.445, "volume": 460695.0}, {"date": "2011-10-12", "close": 1.44, "volume": 204035.0}, {"date": "2011-10-13", "close": 1.425, "volume": 206155.0}, {"date": "2011-10-14", "close": 1.47, "volume": 228178.0}, {"date": "2011-10-17", "close": 1.45, "volume": 235041.0}, {"date": "2011-10-18", "close": 1.405, "volume": 216575.0}, {"date": "2011-10-19", "close": 1.4, "volume": 266617.0}, {"date": "2011-10-20", "close": 1.39, "volume": 209545.0}, {"date": "2011-10-21", "close": 1.415, "volume": 253624.0}, {"date": "2011-10-24", "close": 1.425, "volume": 100040.0}, {"date": "2011-10-25", "close": 1.445, "volume": 127341.0}, {"date": "2011-10-26", "close": 1.42, "volume": 117516.0}, {"date": "2011-10-27", "close": 1.45, "volume": 74298.0}, {"date": "2011-10-28", "close": 1.51, "volume": 839505.0}, {"date": "2011-10-31", "close": 1.545, "volume": 770610.0}, {"date": "2011-11-01", "close": 1.54, "volume": 234264.0}, {"date": "2011-11-02", "close": 1.47, "volume": 176070.0}, {"date": "2011-11-03", "close": 1.455, "volume": 256703.0}, {"date": "2011-11-04", "close": 1.455, "volume": 133676.0}, {"date": "2011-11-07", "close": 1.455, "volume": 88882.0}, {"date": "2011-11-08", "close": 1.455, "volume": 183710.0}, {"date": "2011-11-09", "close": 1.43, "volume": 169983.0}, {"date": "2011-11-10", "close": 1.4, "volume": 616758.0}, {"date": "2011-11-11", "close": 1.385, "volume": 302435.0}, {"date": "2011-11-14", "close": 1.43, "volume": 549278.0}, {"date": "2011-11-15", "close": 1.43, "volume": 163012.0}, {"date": "2011-11-16", "close": 1.435, "volume": 275232.0}, {"date": "2011-11-17", "close": 1.445, "volume": 315206.0}, {"date": "2011-11-18", "close": 1.405, "volume": 507439.0}, {"date": "2011-11-21", "close": 1.395, "volume": 165983.0}, {"date": "2011-11-22", "close": 1.345, "volume": 470213.0}, {"date": "2011-11-23", "close": 1.35, "volume": 148343.0}, {"date": "2011-11-24", "close": 1.34, "volume": 143965.0}, {"date": "2011-11-25", "close": 1.325, "volume": 222276.0}, {"date": "2011-11-28", "close": 1.315, "volume": 166854.0}, {"date": "2011-11-29", "close": 1.37, "volume": 153083.0}, {"date": "2011-11-30", "close": 1.395, "volume": 229722.0}, {"date": "2011-12-01", "close": 1.38, "volume": 272275.0}, {"date": "2011-12-02", "close": 1.38, "volume": 220812.0}, {"date": "2011-12-05", "close": 1.425, "volume": 330386.0}, {"date": "2011-12-06", "close": 1.5, "volume": 605576.0}, {"date": "2011-12-07", "close": 1.58, "volume": 888172.0}, {"date": "2011-12-08", "close": 1.51, "volume": 612719.0}, {"date": "2011-12-09", "close": 1.525, "volume": 342078.0}, {"date": "2011-12-12", "close": 1.54, "volume": 403359.0}, {"date": "2011-12-13", "close": 1.45, "volume": 513152.0}, {"date": "2011-12-14", "close": 1.47, "volume": 304484.0}, {"date": "2011-12-15", "close": 1.375, "volume": 950529.0}, {"date": "2011-12-16", "close": 1.35, "volume": 410526.0}, {"date": "2011-12-19", "close": 1.25, "volume": 1083449.0}, {"date": "2011-12-20", "close": 1.34, "volume": 493518.0}, {"date": "2011-12-21", "close": 1.455, "volume": 407755.0}, {"date": "2011-12-22", "close": 1.455, "volume": 292672.0}, {"date": "2011-12-23", "close": 1.385, "volume": 530924.0}, {"date": "2011-12-28", "close": 1.31, "volume": 690905.0}, {"date": "2011-12-29", "close": 1.35, "volume": 134291.0}, {"date": "2011-12-30", "close": 1.41, "volume": 150237.0}, {"date": "2012-01-03", "close": 1.33, "volume": 460278.0}, {"date": "2012-01-04", "close": 1.365, "volume": 494280.0}, {"date": "2012-01-05", "close": 1.35, "volume": 151949.0}, {"date": "2012-01-06", "close": 1.35, "volume": 197639.0}, {"date": "2012-01-09", "close": 1.34, "volume": 131429.0}, {"date": "2012-01-10", "close": 1.33, "volume": 301585.0}, {"date": "2012-01-11", "close": 1.31, "volume": 499480.0}, {"date": "2012-01-12", "close": 1.3, "volume": 155516.0}, {"date": "2012-01-13", "close": 1.315, "volume": 410798.0}, {"date": "2012-01-16", "close": 1.3, "volume": 231780.0}, {"date": "2012-01-17", "close": 1.315, "volume": 136869.0}, {"date": "2012-01-18", "close": 1.33, "volume": 255344.0}, {"date": "2012-01-19", "close": 1.35, "volume": 219982.0}, {"date": "2012-01-20", "close": 1.39, "volume": 268584.0}, {"date": "2012-01-23", "close": 1.365, "volume": 121380.0}, {"date": "2012-01-24", "close": 1.325, "volume": 114169.0}, {"date": "2012-01-25", "close": 1.34, "volume": 196633.0}, {"date": "2012-01-27", "close": 1.46, "volume": 1958259.0}, {"date": "2012-01-30", "close": 1.445, "volume": 202374.0}, {"date": "2012-01-31", "close": 1.41, "volume": 233570.0}, {"date": "2012-02-01", "close": 1.405, "volume": 268512.0}, {"date": "2012-02-02", "close": 1.395, "volume": 2078301.0}, {"date": "2012-02-03", "close": 1.4, "volume": 470547.0}, {"date": "2012-02-06", "close": 1.41, "volume": 392990.0}, {"date": "2012-02-07", "close": 1.425, "volume": 444752.0}, {"date": "2012-02-08", "close": 1.415, "volume": 142857.0}, {"date": "2012-02-09", "close": 1.39, "volume": 264018.0}, {"date": "2012-02-10", "close": 1.345, "volume": 399151.0}, {"date": "2012-02-13", "close": 1.33, "volume": 227285.0}, {"date": "2012-02-14", "close": 1.32, "volume": 383149.0}, {"date": "2012-02-15", "close": 1.305, "volume": 492840.0}, {"date": "2012-02-16", "close": 1.295, "volume": 344521.0}, {"date": "2012-02-17", "close": 1.3, "volume": 395408.0}, {"date": "2012-02-20", "close": 1.32, "volume": 128092.0}, {"date": "2012-02-21", "close": 1.385, "volume": 273233.0}, {"date": "2012-02-22", "close": 1.405, "volume": 274726.0}, {"date": "2012-02-23", "close": 1.435, "volume": 151050.0}, {"date": "2012-02-24", "close": 1.425, "volume": 169433.0}, {"date": "2012-02-27", "close": 1.435, "volume": 748272.0}, {"date": "2012-02-28", "close": 1.445, "volume": 284602.0}, {"date": "2012-02-29", "close": 1.485, "volume": 485023.0}, {"date": "2012-03-01", "close": 1.46, "volume": 481580.0}, {"date": "2012-03-02", "close": 1.45, "volume": 176844.0}, {"date": "2012-03-05", "close": 1.455, "volume": 87331.0}, {"date": "2012-03-06", "close": 1.45, "volume": 302870.0}, {"date": "2012-03-07", "close": 1.39, "volume": 496057.0}, {"date": "2012-03-08", "close": 1.34, "volume": 581354.0}, {"date": "2012-03-09", "close": 1.4, "volume": 821267.0}, {"date": "2012-03-12", "close": 1.365, "volume": 405267.0}, {"date": "2012-03-13", "close": 1.32, "volume": 1021969.0}, {"date": "2012-03-14", "close": 1.3, "volume": 723721.0}, {"date": "2012-03-15", "close": 1.28, "volume": 411781.0}, {"date": "2012-03-16", "close": 1.3, "volume": 2462390.0}, {"date": "2012-03-19", "close": 1.265, "volume": 340519.0}, {"date": "2012-03-20", "close": 1.3, "volume": 500255.0}, {"date": "2012-03-21", "close": 1.31, "volume": 269075.0}, {"date": "2012-03-22", "close": 1.28, "volume": 474711.0}, {"date": "2012-03-23", "close": 1.285, "volume": 226835.0}, {"date": "2012-03-26", "close": 1.31, "volume": 280521.0}, {"date": "2012-03-27", "close": 1.345, "volume": 447586.0}, {"date": "2012-03-28", "close": 1.335, "volume": 286121.0}, {"date": "2012-03-29", "close": 1.325, "volume": 70177.0}, {"date": "2012-03-30", "close": 1.36, "volume": 199009.0}, {"date": "2012-04-02", "close": 1.41, "volume": 679282.0}, {"date": "2012-04-03", "close": 1.38, "volume": 200586.0}, {"date": "2012-04-04", "close": 1.385, "volume": 115847.0}, {"date": "2012-04-05", "close": 1.325, "volume": 72404.0}, {"date": "2012-04-10", "close": 1.33, "volume": 45766.0}, {"date": "2012-04-11", "close": 1.33, "volume": 136971.0}, {"date": "2012-04-12", "close": 1.325, "volume": 163789.0}, {"date": "2012-04-13", "close": 1.325, "volume": 121187.0}, {"date": "2012-04-16", "close": 1.315, "volume": 189862.0}, {"date": "2012-04-17", "close": 1.28, "volume": 155596.0}, {"date": "2012-04-18", "close": 1.315, "volume": 92397.0}, {"date": "2012-04-19", "close": 1.3, "volume": 148588.0}, {"date": "2012-04-20", "close": 1.29, "volume": 22146.0}, {"date": "2012-04-23", "close": 1.27, "volume": 216918.0}, {"date": "2012-04-24", "close": 1.265, "volume": 166163.0}, {"date": "2012-04-26", "close": 1.26, "volume": 115812.0}, {"date": "2012-04-27", "close": 1.245, "volume": 311397.0}, {"date": "2012-04-30", "close": 1.18, "volume": 498637.0}, {"date": "2012-05-01", "close": 1.15, "volume": 459341.0}, {"date": "2012-05-02", "close": 1.17, "volume": 374645.0}, {"date": "2012-05-03", "close": 1.15, "volume": 260451.0}, {"date": "2012-05-04", "close": 1.14, "volume": 207240.0}, {"date": "2012-05-07", "close": 1.04, "volume": 630398.0}, {"date": "2012-05-08", "close": 1.09, "volume": 361690.0}, {"date": "2012-05-09", "close": 1.055, "volume": 223550.0}, {"date": "2012-05-10", "close": 1.18, "volume": 473594.0}, {"date": "2012-05-11", "close": 1.15, "volume": 357652.0}, {"date": "2012-05-14", "close": 1.19, "volume": 366759.0}, {"date": "2012-05-15", "close": 1.12, "volume": 403980.0}, {"date": "2012-05-16", "close": 1.07, "volume": 280365.0}, {"date": "2012-05-17", "close": 1.06, "volume": 220705.0}, {"date": "2012-05-18", "close": 1.05, "volume": 349667.0}, {"date": "2012-05-21", "close": 1.115, "volume": 186496.0}, {"date": "2012-05-22", "close": 1.1, "volume": 197261.0}, {"date": "2012-05-23", "close": 1.1, "volume": 285293.0}, {"date": "2012-05-24", "close": 1.12, "volume": 207464.0}, {"date": "2012-05-25", "close": 1.22, "volume": 291231.0}, {"date": "2012-05-28", "close": 1.26, "volume": 437806.0}, {"date": "2012-05-29", "close": 1.28, "volume": 287439.0}, {"date": "2012-05-30", "close": 1.195, "volume": 516605.0}, {"date": "2012-05-31", "close": 1.21, "volume": 366289.0}, {"date": "2012-06-01", "close": 1.195, "volume": 198133.0}, {"date": "2012-06-04", "close": 1.235, "volume": 490739.0}, {"date": "2012-06-05", "close": 1.25, "volume": 252608.0}, {"date": "2012-06-06", "close": 1.275, "volume": 305194.0}, {"date": "2012-06-07", "close": 1.3, "volume": 284402.0}, {"date": "2012-06-08", "close": 1.31, "volume": 386533.0}, {"date": "2012-06-12", "close": 1.31, "volume": 380259.0}, {"date": "2012-06-13", "close": 1.27, "volume": 198101.0}, {"date": "2012-06-14", "close": 1.25, "volume": 84581.0}, {"date": "2012-06-15", "close": 1.31, "volume": 75931.0}, {"date": "2012-06-18", "close": 1.2, "volume": 300690.0}, {"date": "2012-06-19", "close": 1.21, "volume": 61767.0}, {"date": "2012-06-20", "close": 1.225, "volume": 281302.0}, {"date": "2012-06-21", "close": 1.24, "volume": 62424.0}, {"date": "2012-06-22", "close": 1.19, "volume": 289550.0}, {"date": "2012-06-25", "close": 1.15, "volume": 179739.0}, {"date": "2012-06-26", "close": 1.04, "volume": 366380.0}, {"date": "2012-06-27", "close": 1.13, "volume": 176256.0}, {"date": "2012-06-28", "close": 1.12, "volume": 119241.0}, {"date": "2012-06-29", "close": 1.15, "volume": 227517.0}, {"date": "2012-07-02", "close": 1.13, "volume": 212121.0}, {"date": "2012-07-03", "close": 1.115, "volume": 245801.0}, {"date": "2012-07-04", "close": 1.14, "volume": 223565.0}, {"date": "2012-07-05", "close": 1.115, "volume": 494196.0}, {"date": "2012-07-06", "close": 1.105, "volume": 205222.0}, {"date": "2012-07-09", "close": 1.1, "volume": 75385.0}, {"date": "2012-07-10", "close": 1.1, "volume": 99081.0}, {"date": "2012-07-11", "close": 1.105, "volume": 113441.0}, {"date": "2012-07-12", "close": 1.07, "volume": 429467.0}, {"date": "2012-07-13", "close": 1.06, "volume": 332425.0}, {"date": "2012-07-16", "close": 1.1, "volume": 101107.0}, {"date": "2012-07-17", "close": 1.1, "volume": 223178.0}, {"date": "2012-07-18", "close": 1.09, "volume": 132760.0}, {"date": "2012-07-19", "close": 1.095, "volume": 119056.0}, {"date": "2012-07-20", "close": 1.1, "volume": 165218.0}, {"date": "2012-07-23", "close": 1.085, "volume": 159800.0}, {"date": "2012-07-24", "close": 1.09, "volume": 156055.0}, {"date": "2012-07-25", "close": 1.06, "volume": 207108.0}, {"date": "2012-07-26", "close": 1.1, "volume": 171754.0}, {"date": "2012-07-27", "close": 1.14, "volume": 342806.0}, {"date": "2012-07-30", "close": 1.12, "volume": 115603.0}, {"date": "2012-07-31", "close": 1.15, "volume": 109037.0}, {"date": "2012-08-01", "close": 1.135, "volume": 69215.0}, {"date": "2012-08-02", "close": 1.135, "volume": 51219.0}, {"date": "2012-08-03", "close": 1.13, "volume": 48623.0}, {"date": "2012-08-06", "close": 1.14, "volume": 72157.0}, {"date": "2012-08-07", "close": 1.11, "volume": 107924.0}, {"date": "2012-08-08", "close": 1.11, "volume": 241993.0}, {"date": "2012-08-09", "close": 1.1, "volume": 83937.0}, {"date": "2012-08-10", "close": 1.1, "volume": 71820.0}, {"date": "2012-08-13", "close": 1.09, "volume": 89071.0}, {"date": "2012-08-14", "close": 1.09, "volume": 59378.0}, {"date": "2012-08-15", "close": 1.075, "volume": 128712.0}, {"date": "2012-08-16", "close": 1.1, "volume": 77656.0}, {"date": "2012-08-17", "close": 1.14, "volume": 159761.0}, {"date": "2012-08-20", "close": 1.125, "volume": 174254.0}, {"date": "2012-08-21", "close": 1.125, "volume": 45534.0}, {"date": "2012-08-22", "close": 1.17, "volume": 360487.0}, {"date": "2012-08-23", "close": 1.23, "volume": 440806.0}, {"date": "2012-08-24", "close": 1.215, "volume": 148565.0}, {"date": "2012-08-27", "close": 1.24, "volume": 166031.0}, {"date": "2012-08-28", "close": 1.205, "volume": 71389.0}, {"date": "2012-08-29", "close": 1.165, "volume": 83040.0}, {"date": "2012-08-30", "close": 1.155, "volume": 84779.0}, {"date": "2012-08-31", "close": 1.13, "volume": 110824.0}, {"date": "2012-09-03", "close": 1.14, "volume": 143333.0}, {"date": "2012-09-04", "close": 1.15, "volume": 203870.0}, {"date": "2012-09-05", "close": 1.095, "volume": 211621.0}, {"date": "2012-09-06", "close": 1.105, "volume": 124679.0}, {"date": "2012-09-07", "close": 1.11, "volume": 303341.0}, {"date": "2012-09-10", "close": 1.175, "volume": 503014.0}, {"date": "2012-09-11", "close": 1.25, "volume": 451211.0}, {"date": "2012-09-12", "close": 1.21, "volume": 314787.0}, {"date": "2012-09-13", "close": 1.2, "volume": 123113.0}, {"date": "2012-09-14", "close": 1.195, "volume": 672984.0}, {"date": "2012-09-17", "close": 1.255, "volume": 394664.0}, {"date": "2012-09-18", "close": 1.22, "volume": 383980.0}, {"date": "2012-09-19", "close": 1.23, "volume": 172876.0}, {"date": "2012-09-20", "close": 1.225, "volume": 376366.0}, {"date": "2012-09-21", "close": 1.205, "volume": 330111.0}, {"date": "2012-09-24", "close": 1.19, "volume": 297797.0}, {"date": "2012-09-25", "close": 1.17, "volume": 237413.0}, {"date": "2012-09-26", "close": 1.2, "volume": 498824.0}, {"date": "2012-09-27", "close": 1.17, "volume": 201578.0}, {"date": "2012-09-28", "close": 1.175, "volume": 368502.0}, {"date": "2012-10-01", "close": 1.19, "volume": 125710.0}, {"date": "2012-10-02", "close": 1.195, "volume": 170108.0}, {"date": "2012-10-03", "close": 1.2, "volume": 146113.0}, {"date": "2012-10-04", "close": 1.175, "volume": 339818.0}, {"date": "2012-10-05", "close": 1.175, "volume": 182242.0}, {"date": "2012-10-08", "close": 1.175, "volume": 118647.0}, {"date": "2012-10-09", "close": 1.17, "volume": 45996.0}, {"date": "2012-10-10", "close": 1.155, "volume": 256535.0}, {"date": "2012-10-11", "close": 1.14, "volume": 151921.0}, {"date": "2012-10-12", "close": 1.16, "volume": 368820.0}, {"date": "2012-10-15", "close": 1.155, "volume": 66726.0}, {"date": "2012-10-16", "close": 1.1, "volume": 538043.0}, {"date": "2012-10-17", "close": 1.085, "volume": 358611.0}, {"date": "2012-10-18", "close": 1.07, "volume": 312897.0}, {"date": "2012-10-19", "close": 1.05, "volume": 315809.0}, {"date": "2012-10-22", "close": 1.06, "volume": 252784.0}, {"date": "2012-10-23", "close": 1.07, "volume": 276923.0}, {"date": "2012-10-24", "close": 1.085, "volume": 345602.0}, {"date": "2012-10-25", "close": 1.07, "volume": 202418.0}, {"date": "2012-10-26", "close": 1.0, "volume": 1008605.0}, {"date": "2012-10-29", "close": 0.89, "volume": 1594255.0}, {"date": "2012-10-31", "close": 0.975, "volume": 1358302.0}, {"date": "2012-11-01", "close": 0.96, "volume": 678170.0}, {"date": "2012-11-02", "close": 0.99, "volume": 550542.0}, {"date": "2012-11-05", "close": 0.96, "volume": 400608.0}, {"date": "2012-11-06", "close": 0.94, "volume": 200779.0}, {"date": "2012-11-07", "close": 0.95, "volume": 151201.0}, {"date": "2012-11-08", "close": 0.98, "volume": 317750.0}, {"date": "2012-11-09", "close": 0.96, "volume": 160834.0}, {"date": "2012-11-12", "close": 0.945, "volume": 132002.0}, {"date": "2012-11-13", "close": 0.915, "volume": 340585.0}, {"date": "2012-11-14", "close": 0.85, "volume": 596602.0}, {"date": "2012-11-15", "close": 0.82, "volume": 901680.0}, {"date": "2012-11-16", "close": 0.855, "volume": 378309.0}, {"date": "2012-11-19", "close": 0.81, "volume": 360311.0}, {"date": "2012-11-20", "close": 0.82, "volume": 217943.0}, {"date": "2012-11-21", "close": 0.81, "volume": 209384.0}, {"date": "2012-11-22", "close": 0.785, "volume": 841501.0}, {"date": "2012-11-23", "close": 0.775, "volume": 388090.0}, {"date": "2012-11-26", "close": 0.855, "volume": 293712.0}, {"date": "2012-11-27", "close": 0.845, "volume": 170818.0}, {"date": "2012-11-28", "close": 0.86, "volume": 147556.0}, {"date": "2012-11-29", "close": 0.86, "volume": 100986.0}, {"date": "2012-11-30", "close": 0.92, "volume": 308650.0}, {"date": "2012-12-03", "close": 0.895, "volume": 178699.0}, {"date": "2012-12-04", "close": 0.88, "volume": 45095.0}, {"date": "2012-12-05", "close": 0.845, "volume": 238070.0}, {"date": "2012-12-06", "close": 0.84, "volume": 113141.0}, {"date": "2012-12-07", "close": 0.82, "volume": 84800.0}, {"date": "2012-12-10", "close": 0.835, "volume": 254071.0}, {"date": "2012-12-11", "close": 0.81, "volume": 179558.0}, {"date": "2012-12-12", "close": 0.82, "volume": 128937.0}, {"date": "2012-12-13", "close": 0.82, "volume": 45454.0}, {"date": "2012-12-14", "close": 0.82, "volume": 145326.0}, {"date": "2012-12-17", "close": 0.82, "volume": 29574.0}, {"date": "2012-12-18", "close": 0.835, "volume": 232540.0}, {"date": "2012-12-19", "close": 0.825, "volume": 119051.0}, {"date": "2012-12-20", "close": 0.82, "volume": 114864.0}, {"date": "2012-12-21", "close": 0.84, "volume": 198074.0}, {"date": "2012-12-24", "close": 0.84, "volume": 26623.0}, {"date": "2012-12-27", "close": 0.84, "volume": 101746.0}, {"date": "2012-12-28", "close": 0.845, "volume": 342676.0}, {"date": "2012-12-31", "close": 0.85, "volume": 105018.0}, {"date": "2013-01-02", "close": 0.89, "volume": 101554.0}, {"date": "2013-01-03", "close": 0.915, "volume": 209941.0}, {"date": "2013-01-04", "close": 0.91, "volume": 63532.0}, {"date": "2013-01-07", "close": 0.845, "volume": 183939.0}, {"date": "2013-01-08", "close": 0.825, "volume": 118697.0}, {"date": "2013-01-09", "close": 0.835, "volume": 38845.0}, {"date": "2013-01-10", "close": 0.855, "volume": 36893.0}, {"date": "2013-01-11", "close": 0.85, "volume": 129487.0}, {"date": "2013-01-14", "close": 0.845, "volume": 62200.0}, {"date": "2013-01-15", "close": 0.835, "volume": 147817.0}, {"date": "2013-01-16", "close": 0.835, "volume": 117372.0}, {"date": "2013-01-17", "close": 0.86, "volume": 202955.0}, {"date": "2013-01-18", "close": 0.86, "volume": 52759.0}, {"date": "2013-01-21", "close": 0.85, "volume": 126624.0}, {"date": "2013-01-22", "close": 0.84, "volume": 128209.0}, {"date": "2013-01-23", "close": 0.85, "volume": 112386.0}, {"date": "2013-01-24", "close": 0.83, "volume": 243284.0}, {"date": "2013-01-25", "close": 0.81, "volume": 429539.0}, {"date": "2013-01-29", "close": 0.81, "volume": 146768.0}, {"date": "2013-01-30", "close": 0.82, "volume": 295794.0}, {"date": "2013-01-31", "close": 0.79, "volume": 517459.0}, {"date": "2013-02-01", "close": 0.81, "volume": 137299.0}, {"date": "2013-02-04", "close": 0.79, "volume": 110332.0}, {"date": "2013-02-05", "close": 0.775, "volume": 143526.0}, {"date": "2013-02-06", "close": 0.775, "volume": 281950.0}, {"date": "2013-02-07", "close": 0.77, "volume": 549469.0}, {"date": "2013-02-08", "close": 0.76, "volume": 237043.0}, {"date": "2013-02-11", "close": 0.755, "volume": 84861.0}, {"date": "2013-02-12", "close": 0.73, "volume": 536502.0}, {"date": "2013-02-13", "close": 0.735, "volume": 206384.0}, {"date": "2013-02-14", "close": 0.75, "volume": 204876.0}, {"date": "2013-02-15", "close": 0.74, "volume": 202798.0}, {"date": "2013-02-18", "close": 0.73, "volume": 307543.0}, {"date": "2013-02-19", "close": 0.72, "volume": 452472.0}, {"date": "2013-02-20", "close": 0.715, "volume": 104956.0}, {"date": "2013-02-21", "close": 0.67, "volume": 433983.0}, {"date": "2013-02-22", "close": 0.68, "volume": 320168.0}, {"date": "2013-02-25", "close": 0.68, "volume": 114653.0}, {"date": "2013-02-26", "close": 0.675, "volume": 169357.0}, {"date": "2013-02-27", "close": 0.675, "volume": 143934.0}, {"date": "2013-02-28", "close": 0.68, "volume": 209149.0}, {"date": "2013-03-01", "close": 0.65, "volume": 122180.0}, {"date": "2013-03-04", "close": 0.65, "volume": 245637.0}, {"date": "2013-03-05", "close": 0.645, "volume": 319564.0}, {"date": "2013-03-06", "close": 0.64, "volume": 215083.0}, {"date": "2013-03-07", "close": 0.66, "volume": 84272.0}, {"date": "2013-03-08", "close": 0.67, "volume": 253184.0}, {"date": "2013-03-11", "close": 0.73, "volume": 206351.0}, {"date": "2013-03-12", "close": 0.705, "volume": 102996.0}, {"date": "2013-03-13", "close": 0.715, "volume": 148884.0}, {"date": "2013-03-14", "close": 0.67, "volume": 127600.0}, {"date": "2013-03-15", "close": 0.655, "volume": 635522.0}, {"date": "2013-03-18", "close": 0.66, "volume": 129213.0}, {"date": "2013-03-19", "close": 0.685, "volume": 337198.0}, {"date": "2013-03-20", "close": 0.7, "volume": 115636.0}, {"date": "2013-03-21", "close": 0.695, "volume": 105442.0}, {"date": "2013-03-22", "close": 0.695, "volume": 72001.0}, {"date": "2013-03-25", "close": 0.68, "volume": 144051.0}, {"date": "2013-03-26", "close": 0.66, "volume": 254908.0}, {"date": "2013-03-27", "close": 0.65, "volume": 125187.0}, {"date": "2013-03-28", "close": 0.645, "volume": 209942.0}, {"date": "2013-04-02", "close": 0.62, "volume": 482425.0}, {"date": "2013-04-03", "close": 0.585, "volume": 537083.0}, {"date": "2013-04-04", "close": 0.58, "volume": 482954.0}, {"date": "2013-04-05", "close": 0.57, "volume": 468927.0}, {"date": "2013-04-08", "close": 0.54, "volume": 306724.0}, {"date": "2013-04-09", "close": 0.555, "volume": 248134.0}, {"date": "2013-04-10", "close": 0.56, "volume": 297051.0}, {"date": "2013-04-11", "close": 0.56, "volume": 190972.0}, {"date": "2013-04-12", "close": 0.575, "volume": 193452.0}, {"date": "2013-04-15", "close": 0.55, "volume": 607888.0}, {"date": "2013-04-16", "close": 0.505, "volume": 438373.0}, {"date": "2013-04-17", "close": 0.545, "volume": 258288.0}, {"date": "2013-04-18", "close": 0.5, "volume": 417624.0}, {"date": "2013-04-19", "close": 0.48, "volume": 427051.0}, {"date": "2013-04-22", "close": 0.46, "volume": 116597.0}, {"date": "2013-04-23", "close": 0.47, "volume": 200743.0}, {"date": "2013-04-24", "close": 0.45, "volume": 96190.0}, {"date": "2013-04-26", "close": 0.53, "volume": 188342.0}, {"date": "2013-04-29", "close": 0.56, "volume": 166997.0}, {"date": "2013-04-30", "close": 0.57, "volume": 142306.0}, {"date": "2013-05-01", "close": 0.575, "volume": 172393.0}, {"date": "2013-05-02", "close": 0.535, "volume": 57213.0}, {"date": "2013-05-03", "close": 0.535, "volume": 203808.0}, {"date": "2013-05-06", "close": 0.515, "volume": 103724.0}, {"date": "2013-05-07", "close": 0.53, "volume": 57486.0}, {"date": "2013-05-08", "close": 0.535, "volume": 253715.0}, {"date": "2013-05-09", "close": 0.55, "volume": 106266.0}, {"date": "2013-05-10", "close": 0.58, "volume": 136800.0}, {"date": "2013-05-13", "close": 0.535, "volume": 108821.0}, {"date": "2013-05-14", "close": 0.52, "volume": 48807.0}, {"date": "2013-05-15", "close": 0.505, "volume": 67020.0}, {"date": "2013-05-16", "close": 0.45, "volume": 396267.0}, {"date": "2013-05-17", "close": 0.465, "volume": 176067.0}, {"date": "2013-05-20", "close": 0.43, "volume": 369278.0}, {"date": "2013-05-21", "close": 0.43, "volume": 229372.0}, {"date": "2013-05-22", "close": 0.41, "volume": 414384.0}, {"date": "2013-05-23", "close": 0.39, "volume": 481237.0}, {"date": "2013-05-24", "close": 0.415, "volume": 55494.0}, {"date": "2013-05-27", "close": 0.375, "volume": 380144.0}, {"date": "2013-05-28", "close": 0.335, "volume": 785668.0}, {"date": "2013-05-29", "close": 0.34, "volume": 1039154.0}, {"date": "2013-05-30", "close": 0.33, "volume": 284198.0}, {"date": "2013-05-31", "close": 0.32, "volume": 3749689.0}, {"date": "2013-06-03", "close": 0.3, "volume": 878172.0}, {"date": "2013-06-04", "close": 0.315, "volume": 320300.0}, {"date": "2013-06-05", "close": 0.315, "volume": 506831.0}, {"date": "2013-06-06", "close": 0.31, "volume": 604028.0}, {"date": "2013-06-07", "close": 0.36, "volume": 1165173.0}, {"date": "2013-06-11", "close": 0.41, "volume": 449409.0}, {"date": "2013-06-12", "close": 0.42, "volume": 433097.0}, {"date": "2013-06-13", "close": 0.435, "volume": 175268.0}, {"date": "2013-06-14", "close": 0.43, "volume": 85154.0}, {"date": "2013-06-17", "close": 0.42, "volume": 259386.0}, {"date": "2013-06-18", "close": 0.435, "volume": 304672.0}, {"date": "2013-06-19", "close": 0.38, "volume": 425141.0}, {"date": "2013-06-20", "close": 0.35, "volume": 285069.0}, {"date": "2013-06-21", "close": 0.32, "volume": 408672.0}, {"date": "2013-06-24", "close": 0.31, "volume": 246585.0}, {"date": "2013-06-25", "close": 0.285, "volume": 842110.0}, {"date": "2013-06-26", "close": 0.295, "volume": 1563942.0}, {"date": "2013-06-27", "close": 0.33, "volume": 354746.0}, {"date": "2013-06-28", "close": 0.355, "volume": 502553.0}, {"date": "2013-07-01", "close": 0.46, "volume": 1080441.0}, {"date": "2013-07-02", "close": 0.47, "volume": 373993.0}, {"date": "2013-07-03", "close": 0.47, "volume": 298219.0}, {"date": "2013-07-04", "close": 0.53, "volume": 246920.0}, {"date": "2013-07-05", "close": 0.49, "volume": 177728.0}, {"date": "2013-07-08", "close": 0.49, "volume": 370488.0}, {"date": "2013-07-09", "close": 0.48, "volume": 386996.0}, {"date": "2013-07-10", "close": 0.465, "volume": 187174.0}, {"date": "2013-07-15", "close": 0.435, "volume": 1597307.0}, {"date": "2013-07-16", "close": 0.43, "volume": 799103.0}, {"date": "2013-07-17", "close": 0.42, "volume": 541447.0}, {"date": "2013-07-18", "close": 0.425, "volume": 342171.0}, {"date": "2013-07-19", "close": 0.435, "volume": 228924.0}, {"date": "2013-07-22", "close": 0.44, "volume": 2991793.0}, {"date": "2013-07-23", "close": 0.435, "volume": 1653128.0}, {"date": "2013-07-24", "close": 0.415, "volume": 318775.0}, {"date": "2013-07-25", "close": 0.43, "volume": 361505.0}, {"date": "2013-07-26", "close": 0.4, "volume": 193612.0}, {"date": "2013-07-29", "close": 0.39, "volume": 105138.0}, {"date": "2013-07-30", "close": 0.405, "volume": 111933.0}, {"date": "2013-07-31", "close": 0.41, "volume": 303280.0}, {"date": "2013-08-01", "close": 0.415, "volume": 158121.0}, {"date": "2013-08-02", "close": 0.38, "volume": 394251.0}, {"date": "2013-08-05", "close": 0.4, "volume": 267692.0}, {"date": "2013-08-06", "close": 0.395, "volume": 89809.0}, {"date": "2013-08-07", "close": 0.37, "volume": 253726.0}, {"date": "2013-08-08", "close": 0.355, "volume": 556624.0}, {"date": "2013-08-09", "close": 0.365, "volume": 219787.0}, {"date": "2013-08-12", "close": 0.375, "volume": 349012.0}, {"date": "2013-08-13", "close": 0.4, "volume": 559713.0}, {"date": "2013-08-14", "close": 0.39, "volume": 121711.0}, {"date": "2013-08-15", "close": 0.4, "volume": 255560.0}, {"date": "2013-08-16", "close": 0.415, "volume": 534885.0}, {"date": "2013-08-19", "close": 0.42, "volume": 342494.0}, {"date": "2013-08-20", "close": 0.405, "volume": 141948.0}, {"date": "2013-08-21", "close": 0.415, "volume": 154690.0}, {"date": "2013-08-22", "close": 0.4, "volume": 79236.0}, {"date": "2013-08-23", "close": 0.41, "volume": 426744.0}, {"date": "2013-08-26", "close": 0.43, "volume": 128485.0}, {"date": "2013-08-27", "close": 0.42, "volume": 63384.0}, {"date": "2013-08-28", "close": 0.42, "volume": 89212.0}, {"date": "2013-08-29", "close": 0.41, "volume": 133217.0}, {"date": "2013-08-30", "close": 0.425, "volume": 45413.0}, {"date": "2013-09-02", "close": 0.4, "volume": 366522.0}, {"date": "2013-09-03", "close": 0.39, "volume": 198518.0}, {"date": "2013-09-04", "close": 0.395, "volume": 102816.0}, {"date": "2013-09-05", "close": 0.41, "volume": 205072.0}, {"date": "2013-09-06", "close": 0.425, "volume": 233041.0}, {"date": "2013-09-09", "close": 0.42, "volume": 472051.0}, {"date": "2013-09-10", "close": 0.41, "volume": 358762.0}, {"date": "2013-09-11", "close": 0.4, "volume": 241424.0}, {"date": "2013-09-12", "close": 0.42, "volume": 131214.0}, {"date": "2013-09-13", "close": 0.4, "volume": 387566.0}, {"date": "2013-09-16", "close": 0.4, "volume": 271497.0}, {"date": "2013-09-17", "close": 0.41, "volume": 467951.0}, {"date": "2013-09-18", "close": 0.39, "volume": 338721.0}, {"date": "2013-09-19", "close": 0.415, "volume": 358559.0}, {"date": "2013-09-20", "close": 0.405, "volume": 583130.0}, {"date": "2013-09-23", "close": 0.4, "volume": 225218.0}, {"date": "2013-09-24", "close": 0.39, "volume": 245152.0}, {"date": "2013-09-25", "close": 0.415, "volume": 236606.0}, {"date": "2013-09-26", "close": 0.41, "volume": 68967.0}, {"date": "2013-09-27", "close": 0.4, "volume": 89408.0}, {"date": "2013-09-30", "close": 0.4, "volume": 24583.0}, {"date": "2013-10-01", "close": 0.395, "volume": 69764.0}, {"date": "2013-10-02", "close": 0.405, "volume": 79829.0}, {"date": "2013-10-03", "close": 0.395, "volume": 42248.0}, {"date": "2013-10-04", "close": 0.41, "volume": 71152.0}, {"date": "2013-10-07", "close": 0.41, "volume": 23711.0}, {"date": "2013-10-08", "close": 0.41, "volume": 103424.0}, {"date": "2013-10-09", "close": 0.41, "volume": 107205.0}, {"date": "2013-10-10", "close": 0.39, "volume": 97181.0}, {"date": "2013-10-11", "close": 0.385, "volume": 57825.0}, {"date": "2013-10-14", "close": 0.36, "volume": 331269.0}, {"date": "2013-10-15", "close": 0.375, "volume": 459263.0}, {"date": "2013-10-16", "close": 0.38, "volume": 213602.0}, {"date": "2013-10-17", "close": 0.385, "volume": 121031.0}, {"date": "2013-10-18", "close": 0.4, "volume": 277747.0}, {"date": "2013-10-21", "close": 0.395, "volume": 152595.0}, {"date": "2013-10-22", "close": 0.395, "volume": 174725.0}, {"date": "2013-10-23", "close": 0.4, "volume": 368096.0}, {"date": "2013-10-24", "close": 0.4, "volume": 243995.0}, {"date": "2013-10-25", "close": 0.41, "volume": 118447.0}, {"date": "2013-10-28", "close": 0.4, "volume": 89180.0}, {"date": "2013-10-29", "close": 0.4, "volume": 100930.0}, {"date": "2013-10-30", "close": 0.395, "volume": 131295.0}, {"date": "2013-10-31", "close": 0.385, "volume": 225608.0}, {"date": "2013-11-01", "close": 0.4, "volume": 457900.0}, {"date": "2013-11-04", "close": 0.395, "volume": 339292.0}, {"date": "2013-11-05", "close": 0.395, "volume": 77993.0}, {"date": "2013-11-06", "close": 0.395, "volume": 104351.0}, {"date": "2013-11-07", "close": 0.4, "volume": 348630.0}, {"date": "2013-11-08", "close": 0.395, "volume": 616175.0}, {"date": "2013-11-11", "close": 0.4, "volume": 126251.0}, {"date": "2013-11-12", "close": 0.4, "volume": 37565.0}, {"date": "2013-11-13", "close": 0.39, "volume": 292576.0}, {"date": "2013-11-14", "close": 0.4, "volume": 23797.0}, {"date": "2013-11-15", "close": 0.39, "volume": 140316.0}, {"date": "2013-11-18", "close": 0.39, "volume": 59301.0}, {"date": "2013-11-19", "close": 0.38, "volume": 314843.0}, {"date": "2013-11-20", "close": 0.385, "volume": 93620.0}, {"date": "2013-11-21", "close": 0.39, "volume": 169255.0}, {"date": "2013-11-22", "close": 0.37, "volume": 270763.0}, {"date": "2013-11-25", "close": 0.385, "volume": 221717.0}, {"date": "2013-11-26", "close": 0.365, "volume": 243057.0}, {"date": "2013-11-27", "close": 0.36, "volume": 62399.0}, {"date": "2013-11-28", "close": 0.395, "volume": 134818.0}, {"date": "2013-11-29", "close": 0.39, "volume": 91102.0}, {"date": "2013-12-02", "close": 0.395, "volume": 164562.0}, {"date": "2013-12-03", "close": 0.39, "volume": 504727.0}, {"date": "2013-12-04", "close": 0.39, "volume": 82797.0}, {"date": "2013-12-05", "close": 0.38, "volume": 674237.0}, {"date": "2013-12-06", "close": 0.375, "volume": 154745.0}, {"date": "2013-12-09", "close": 0.365, "volume": 125463.0}, {"date": "2013-12-10", "close": 0.355, "volume": 282043.0}, {"date": "2013-12-11", "close": 0.355, "volume": 250843.0}, {"date": "2013-12-12", "close": 0.36, "volume": 12602.0}, {"date": "2013-12-13", "close": 0.36, "volume": 95206.0}, {"date": "2013-12-16", "close": 0.355, "volume": 19738.0}, {"date": "2013-12-17", "close": 0.355, "volume": 20066.0}, {"date": "2013-12-18", "close": 0.35, "volume": 134813.0}, {"date": "2013-12-19", "close": 0.355, "volume": 84520.0}, {"date": "2013-12-20", "close": 0.35, "volume": 198913.0}, {"date": "2013-12-23", "close": 0.35, "volume": 59719.0}, {"date": "2013-12-24", "close": 0.34, "volume": 272784.0}, {"date": "2013-12-27", "close": 0.33, "volume": 124900.0}, {"date": "2013-12-30", "close": 0.35, "volume": 118076.0}, {"date": "2013-12-31", "close": 0.335, "volume": 71585.0}, {"date": "2014-01-02", "close": 0.36, "volume": 111603.0}, {"date": "2014-01-03", "close": 0.37, "volume": 45563.0}, {"date": "2014-01-06", "close": 0.37, "volume": 48198.0}, {"date": "2014-01-07", "close": 0.36, "volume": 57696.0}, {"date": "2014-01-08", "close": 0.375, "volume": 29043.0}, {"date": "2014-01-09", "close": 0.385, "volume": 62198.0}, {"date": "2014-01-10", "close": 0.39, "volume": 125428.0}, {"date": "2014-01-13", "close": 0.395, "volume": 264926.0}, {"date": "2014-01-14", "close": 0.385, "volume": 73746.0}, {"date": "2014-01-15", "close": 0.385, "volume": 194882.0}, {"date": "2014-01-16", "close": 0.37, "volume": 297008.0}, {"date": "2014-01-17", "close": 0.365, "volume": 123825.0}, {"date": "2014-01-20", "close": 0.37, "volume": 91691.0}, {"date": "2014-01-21", "close": 0.38, "volume": 155815.0}, {"date": "2014-01-22", "close": 0.375, "volume": 168898.0}, {"date": "2014-01-23", "close": 0.375, "volume": 79322.0}, {"date": "2014-01-24", "close": 0.385, "volume": 96805.0}, {"date": "2014-01-28", "close": 0.385, "volume": 109613.0}, {"date": "2014-01-29", "close": 0.385, "volume": 86745.0}, {"date": "2014-01-30", "close": 0.38, "volume": 186260.0}, {"date": "2014-01-31", "close": 0.38, "volume": 20002.0}, {"date": "2014-02-03", "close": 0.39, "volume": 162260.0}, {"date": "2014-02-04", "close": 0.39, "volume": 92367.0}, {"date": "2014-02-05", "close": 0.375, "volume": 183992.0}, {"date": "2014-02-06", "close": 0.385, "volume": 35971.0}, {"date": "2014-02-07", "close": 0.385, "volume": 4103.0}, {"date": "2014-02-10", "close": 0.4, "volume": 113009.0}, {"date": "2014-02-11", "close": 0.385, "volume": 580662.0}, {"date": "2014-02-12", "close": 0.4, "volume": 58152.0}, {"date": "2014-02-13", "close": 0.395, "volume": 400194.0}, {"date": "2014-02-18", "close": 0.375, "volume": 602514.0}, {"date": "2014-02-19", "close": 0.365, "volume": 1272944.0}, {"date": "2014-02-20", "close": 0.38, "volume": 987096.0}, {"date": "2014-02-21", "close": 0.385, "volume": 577626.0}, {"date": "2014-02-24", "close": 0.38, "volume": 594936.0}, {"date": "2014-02-25", "close": 0.38, "volume": 385807.0}, {"date": "2014-02-26", "close": 0.375, "volume": 88693.0}, {"date": "2014-02-27", "close": 0.36, "volume": 1472828.0}, {"date": "2014-02-28", "close": 0.345, "volume": 818539.0}, {"date": "2014-03-03", "close": 0.35, "volume": 164315.0}, {"date": "2014-03-04", "close": 0.345, "volume": 307544.0}, {"date": "2014-03-05", "close": 0.345, "volume": 197670.0}, {"date": "2014-03-06", "close": 0.35, "volume": 198733.0}, {"date": "2014-03-07", "close": 0.355, "volume": 787837.0}, {"date": "2014-03-10", "close": 0.365, "volume": 283529.0}, {"date": "2014-03-11", "close": 0.385, "volume": 596103.0}, {"date": "2014-03-12", "close": 0.39, "volume": 830833.0}, {"date": "2014-03-13", "close": 0.4, "volume": 1411242.0}, {"date": "2014-03-14", "close": 0.43, "volume": 637870.0}, {"date": "2014-03-17", "close": 0.45, "volume": 601079.0}, {"date": "2014-03-18", "close": 0.42, "volume": 285573.0}, {"date": "2014-03-19", "close": 0.41, "volume": 446655.0}, {"date": "2014-03-20", "close": 0.39, "volume": 695144.0}, {"date": "2014-03-21", "close": 0.37, "volume": 6200016.0}, {"date": "2014-03-24", "close": 0.385, "volume": 702384.0}, {"date": "2014-03-25", "close": 0.37, "volume": 673019.0}, {"date": "2014-03-26", "close": 0.36, "volume": 510764.0}, {"date": "2014-03-27", "close": 0.37, "volume": 464656.0}, {"date": "2014-03-28", "close": 0.37, "volume": 63169.0}, {"date": "2014-03-31", "close": 0.375, "volume": 277413.0}, {"date": "2014-04-01", "close": 0.38, "volume": 204823.0}, {"date": "2014-04-02", "close": 0.39, "volume": 254739.0}, {"date": "2014-04-03", "close": 0.4, "volume": 264025.0}, {"date": "2014-04-04", "close": 0.405, "volume": 182938.0}, {"date": "2014-04-07", "close": 0.395, "volume": 405361.0}, {"date": "2014-04-08", "close": 0.38, "volume": 177243.0}, {"date": "2014-04-09", "close": 0.38, "volume": 303770.0}, {"date": "2014-04-10", "close": 0.39, "volume": 380772.0}, {"date": "2014-04-11", "close": 0.42, "volume": 259858.0}, {"date": "2014-04-14", "close": 0.44, "volume": 187557.0}, {"date": "2014-04-15", "close": 0.41, "volume": 346109.0}, {"date": "2014-04-16", "close": 0.41, "volume": 398954.0}, {"date": "2014-04-17", "close": 0.41, "volume": 334340.0}, {"date": "2014-04-22", "close": 0.39, "volume": 608048.0}, {"date": "2014-04-23", "close": 0.41, "volume": 203158.0}, {"date": "2014-04-24", "close": 0.4, "volume": 414612.0}, {"date": "2014-04-28", "close": 0.42, "volume": 295977.0}, {"date": "2014-04-29", "close": 0.39, "volume": 706191.0}, {"date": "2014-04-30", "close": 0.405, "volume": 523861.0}, {"date": "2014-05-01", "close": 0.42, "volume": 206746.0}, {"date": "2014-05-02", "close": 0.42, "volume": 555087.0}, {"date": "2014-05-05", "close": 0.425, "volume": 357812.0}, {"date": "2014-05-06", "close": 0.41, "volume": 751566.0}, {"date": "2014-05-07", "close": 0.405, "volume": 124519.0}, {"date": "2014-05-08", "close": 0.39, "volume": 264028.0}, {"date": "2014-05-09", "close": 0.4, "volume": 394793.0}, {"date": "2014-05-12", "close": 0.4, "volume": 349565.0}, {"date": "2014-05-13", "close": 0.405, "volume": 40282.0}, {"date": "2014-05-14", "close": 0.41, "volume": 296873.0}, {"date": "2014-05-15", "close": 0.425, "volume": 393967.0}, {"date": "2014-05-16", "close": 0.415, "volume": 175834.0}, {"date": "2014-05-19", "close": 0.41, "volume": 120580.0}, {"date": "2014-05-20", "close": 0.415, "volume": 421649.0}, {"date": "2014-05-21", "close": 0.43, "volume": 177110.0}, {"date": "2014-05-22", "close": 0.43, "volume": 699440.0}, {"date": "2014-05-23", "close": 0.43, "volume": 150665.0}, {"date": "2014-05-26", "close": 0.435, "volume": 207119.0}, {"date": "2014-05-27", "close": 0.435, "volume": 138925.0}, {"date": "2014-05-28", "close": 0.415, "volume": 187932.0}, {"date": "2014-05-29", "close": 0.41, "volume": 118695.0}, {"date": "2014-05-30", "close": 0.42, "volume": 182090.0}, {"date": "2014-06-02", "close": 0.405, "volume": 341481.0}, {"date": "2014-06-03", "close": 0.4, "volume": 625057.0}, {"date": "2014-06-04", "close": 0.395, "volume": 108766.0}, {"date": "2014-06-05", "close": 0.4, "volume": 77389.0}, {"date": "2014-06-06", "close": 0.41, "volume": 190854.0}, {"date": "2014-06-10", "close": 0.45, "volume": 899787.0}, {"date": "2014-06-11", "close": 0.45, "volume": 96602.0}, {"date": "2014-06-12", "close": 0.45, "volume": 262367.0}, {"date": "2014-06-13", "close": 0.45, "volume": 223878.0}, {"date": "2014-06-16", "close": 0.47, "volume": 214360.0}, {"date": "2014-06-17", "close": 0.46, "volume": 342820.0}, {"date": "2014-06-18", "close": 0.44, "volume": 136135.0}, {"date": "2014-06-19", "close": 0.46, "volume": 80337.0}, {"date": "2014-06-20", "close": 0.5, "volume": 1030976.0}, {"date": "2014-06-23", "close": 0.495, "volume": 2471481.0}, {"date": "2014-06-24", "close": 0.5, "volume": 415646.0}, {"date": "2014-06-25", "close": 0.505, "volume": 448773.0}, {"date": "2014-06-26", "close": 0.5, "volume": 388752.0}, {"date": "2014-06-27", "close": 0.55, "volume": 408528.0}, {"date": "2014-06-30", "close": 0.56, "volume": 502216.0}, {"date": "2014-07-01", "close": 0.59, "volume": 1203188.0}, {"date": "2014-07-02", "close": 0.585, "volume": 253434.0}, {"date": "2014-07-03", "close": 0.59, "volume": 494765.0}, {"date": "2014-07-04", "close": 0.56, "volume": 344423.0}, {"date": "2014-07-07", "close": 0.54, "volume": 198299.0}, {"date": "2014-07-08", "close": 0.535, "volume": 78020.0}, {"date": "2014-07-09", "close": 0.57, "volume": 359597.0}, {"date": "2014-07-10", "close": 0.585, "volume": 469748.0}, {"date": "2014-07-11", "close": 0.63, "volume": 689014.0}, {"date": "2014-07-14", "close": 0.585, "volume": 779177.0}, {"date": "2014-07-15", "close": 0.565, "volume": 441957.0}, {"date": "2014-07-16", "close": 0.565, "volume": 491562.0}, {"date": "2014-07-17", "close": 0.57, "volume": 109982.0}, {"date": "2014-07-18", "close": 0.59, "volume": 242576.0}, {"date": "2014-07-21", "close": 0.565, "volume": 193740.0}, {"date": "2014-07-22", "close": 0.58, "volume": 107345.0}, {"date": "2014-07-23", "close": 0.585, "volume": 354869.0}, {"date": "2014-07-24", "close": 0.58, "volume": 103314.0}, {"date": "2014-07-25", "close": 0.57, "volume": 18287.0}, {"date": "2014-07-28", "close": 0.59, "volume": 74348.0}, {"date": "2014-07-29", "close": 0.57, "volume": 38896.0}, {"date": "2014-07-30", "close": 0.58, "volume": 183652.0}, {"date": "2014-07-31", "close": 0.555, "volume": 509494.0}, {"date": "2014-08-01", "close": 0.52, "volume": 238200.0}, {"date": "2014-08-04", "close": 0.455, "volume": 647002.0}, {"date": "2014-08-05", "close": 0.5, "volume": 549285.0}, {"date": "2014-08-06", "close": 0.5, "volume": 276740.0}, {"date": "2014-08-07", "close": 0.515, "volume": 194806.0}, {"date": "2014-08-08", "close": 0.535, "volume": 139603.0}, {"date": "2014-08-11", "close": 0.535, "volume": 96942.0}, {"date": "2014-08-12", "close": 0.555, "volume": 234145.0}, {"date": "2014-08-13", "close": 0.535, "volume": 168359.0}, {"date": "2014-08-14", "close": 0.51, "volume": 144628.0}, {"date": "2014-08-15", "close": 0.51, "volume": 348421.0}, {"date": "2014-08-18", "close": 0.53, "volume": 12606.0}, {"date": "2014-08-19", "close": 0.52, "volume": 23390.0}, {"date": "2014-08-20", "close": 0.52, "volume": 74919.0}, {"date": "2014-08-21", "close": 0.5, "volume": 358867.0}, {"date": "2014-08-22", "close": 0.5, "volume": 170242.0}, {"date": "2014-08-25", "close": 0.495, "volume": 138153.0}, {"date": "2014-08-26", "close": 0.485, "volume": 25678.0}, {"date": "2014-08-27", "close": 0.515, "volume": 158293.0}, {"date": "2014-08-28", "close": 0.51, "volume": 82435.0}, {"date": "2014-08-29", "close": 0.51, "volume": 236622.0}, {"date": "2014-09-01", "close": 0.525, "volume": 244202.0}, {"date": "2014-09-02", "close": 0.53, "volume": 100114.0}, {"date": "2014-09-03", "close": 0.525, "volume": 68582.0}, {"date": "2014-09-04", "close": 0.51, "volume": 84899.0}, {"date": "2014-09-05", "close": 0.5, "volume": 195134.0}, {"date": "2014-09-08", "close": 0.495, "volume": 118342.0}, {"date": "2014-09-09", "close": 0.49, "volume": 169840.0}, {"date": "2014-09-10", "close": 0.495, "volume": 134998.0}, {"date": "2014-09-11", "close": 0.48, "volume": 384369.0}, {"date": "2014-09-12", "close": 0.46, "volume": 259224.0}, {"date": "2014-09-15", "close": 0.455, "volume": 211777.0}, {"date": "2014-09-16", "close": 0.41, "volume": 277211.0}, {"date": "2014-09-17", "close": 0.44, "volume": 292522.0}, {"date": "2014-09-18", "close": 0.43, "volume": 109011.0}, {"date": "2014-09-19", "close": 0.44, "volume": 77867.0}, {"date": "2014-09-23", "close": 0.435, "volume": 141764.0}, {"date": "2014-09-24", "close": 0.435, "volume": 60359.0}, {"date": "2014-09-25", "close": 0.415, "volume": 91078.0}, {"date": "2014-09-26", "close": 0.39, "volume": 631215.0}, {"date": "2014-09-29", "close": 0.375, "volume": 493091.0}, {"date": "2014-09-30", "close": 0.395, "volume": 76560.0}, {"date": "2014-10-01", "close": 0.39, "volume": 27364.0}, {"date": "2014-10-02", "close": 0.38, "volume": 49500.0}, {"date": "2014-10-03", "close": 0.375, "volume": 197800.0}, {"date": "2014-10-06", "close": 0.37, "volume": 87752.0}, {"date": "2014-10-07", "close": 0.38, "volume": 68883.0}, {"date": "2014-10-08", "close": 0.37, "volume": 34650.0}, {"date": "2014-10-09", "close": 0.39, "volume": 139124.0}, {"date": "2014-10-10", "close": 0.41, "volume": 82968.0}, {"date": "2014-10-13", "close": 0.395, "volume": 57142.0}, {"date": "2014-10-14", "close": 0.395, "volume": 8980.0}, {"date": "2014-10-15", "close": 0.385, "volume": 117865.0}, {"date": "2014-10-16", "close": 0.38, "volume": 389465.0}, {"date": "2014-10-17", "close": 0.38, "volume": 627259.0}, {"date": "2014-10-20", "close": 0.4, "volume": 52291.0}, {"date": "2014-10-21", "close": 0.38, "volume": 172365.0}, {"date": "2014-10-22", "close": 0.385, "volume": 102883.0}, {"date": "2014-10-23", "close": 0.38, "volume": 76071.0}, {"date": "2014-10-24", "close": 0.38, "volume": 65705.0}, {"date": "2014-10-27", "close": 0.37, "volume": 236517.0}, {"date": "2014-10-28", "close": 0.365, "volume": 134695.0}, {"date": "2014-10-29", "close": 0.365, "volume": 30301.0}, {"date": "2014-10-30", "close": 0.38, "volume": 39000.0}, {"date": "2014-10-31", "close": 0.365, "volume": 128073.0}, {"date": "2014-11-03", "close": 0.35, "volume": 75589.0}, {"date": "2014-11-04", "close": 0.35, "volume": 44391.0}, {"date": "2014-11-05", "close": 0.35, "volume": 136232.0}, {"date": "2014-11-06", "close": 0.325, "volume": 322926.0}, {"date": "2014-11-07", "close": 0.32, "volume": 154029.0}, {"date": "2014-11-10", "close": 0.32, "volume": 239334.0}, {"date": "2014-11-11", "close": 0.32, "volume": 106531.0}, {"date": "2014-11-12", "close": 0.325, "volume": 221960.0}, {"date": "2014-11-13", "close": 0.33, "volume": 172828.0}, {"date": "2014-11-14", "close": 0.345, "volume": 278382.0}, {"date": "2014-11-17", "close": 0.345, "volume": 239427.0}, {"date": "2014-11-18", "close": 0.345, "volume": 169658.0}, {"date": "2014-11-19", "close": 0.35, "volume": 371814.0}, {"date": "2014-11-20", "close": 0.335, "volume": 53041.0}, {"date": "2014-11-21", "close": 0.305, "volume": 525135.0}, {"date": "2014-11-24", "close": 0.305, "volume": 78500.0}, {"date": "2014-11-25", "close": 0.295, "volume": 273701.0}, {"date": "2014-11-26", "close": 0.285, "volume": 160692.0}, {"date": "2014-11-27", "close": 0.275, "volume": 354524.0}, {"date": "2014-11-28", "close": 0.28, "volume": 85499.0}, {"date": "2014-12-01", "close": 0.255, "volume": 398206.0}, {"date": "2014-12-02", "close": 0.24, "volume": 536858.0}, {"date": "2014-12-03", "close": 0.26, "volume": 765739.0}, {"date": "2014-12-04", "close": 0.24, "volume": 212849.0}, {"date": "2014-12-05", "close": 0.26, "volume": 72100.0}, {"date": "2014-12-08", "close": 0.24, "volume": 26500.0}, {"date": "2014-12-09", "close": 0.25, "volume": 5925.0}, {"date": "2014-12-10", "close": 0.255, "volume": 220238.0}, {"date": "2014-12-11", "close": 0.25, "volume": 309664.0}, {"date": "2014-12-12", "close": 0.24, "volume": 125999.0}, {"date": "2014-12-15", "close": 0.23, "volume": 667.0}, {"date": "2014-12-16", "close": 0.23, "volume": 4570.0}, {"date": "2014-12-17", "close": 0.22, "volume": 3300.0}, {"date": "2014-12-18", "close": 0.235, "volume": 66731.0}, {"date": "2014-12-19", "close": 0.24, "volume": 60738.0}, {"date": "2014-12-22", "close": 0.23, "volume": 44151.0}, {"date": "2014-12-23", "close": 0.235, "volume": 100101.0}, {"date": "2014-12-24", "close": 0.23, "volume": 2118.0}, {"date": "2014-12-29", "close": 0.23, "volume": 567484.0}, {"date": "2014-12-30", "close": 0.235, "volume": 23952.0}, {"date": "2014-12-31", "close": 0.255, "volume": 226606.0}, {"date": "2015-01-02", "close": 0.26, "volume": 10000.0}, {"date": "2015-01-05", "close": 0.275, "volume": 64390.0}, {"date": "2015-01-06", "close": 0.275, "volume": 147868.0}, {"date": "2015-01-07", "close": 0.3, "volume": 205086.0}, {"date": "2015-01-08", "close": 0.295, "volume": 50990.0}, {"date": "2015-01-09", "close": 0.3, "volume": 6000.0}, {"date": "2015-01-12", "close": 0.295, "volume": 184175.0}, {"date": "2015-01-13", "close": 0.33, "volume": 271686.0}, {"date": "2015-01-14", "close": 0.29, "volume": 376357.0}, {"date": "2015-01-15", "close": 0.275, "volume": 252472.0}, {"date": "2015-01-16", "close": 0.295, "volume": 152040.0}, {"date": "2015-01-19", "close": 0.3, "volume": 78231.0}, {"date": "2015-01-20", "close": 0.285, "volume": 153340.0}, {"date": "2015-01-21", "close": 0.285, "volume": 247886.0}, {"date": "2015-01-22", "close": 0.285, "volume": 78905.0}, {"date": "2015-01-23", "close": 0.29, "volume": 217512.0}, {"date": "2015-01-27", "close": 0.28, "volume": 88994.0}, {"date": "2015-01-28", "close": 0.26, "volume": 255994.0}, {"date": "2015-01-29", "close": 0.255, "volume": 138978.0}, {"date": "2015-01-30", "close": 0.25, "volume": 206406.0}, {"date": "2015-02-02", "close": 0.23, "volume": 237262.0}, {"date": "2015-02-03", "close": 0.245, "volume": 20343.0}, {"date": "2015-02-04", "close": 0.27, "volume": 354242.0}, {"date": "2015-02-05", "close": 0.275, "volume": 551608.0}, {"date": "2015-02-06", "close": 0.27, "volume": 41037.0}, {"date": "2015-02-09", "close": 0.27, "volume": 88153.0}, {"date": "2015-02-10", "close": 0.27, "volume": 161139.0}, {"date": "2015-02-11", "close": 0.27, "volume": 364036.0}, {"date": "2015-02-12", "close": 0.27, "volume": 166168.0}, {"date": "2015-02-13", "close": 0.265, "volume": 80287.0}, {"date": "2015-02-16", "close": 0.27, "volume": 33200.0}, {"date": "2015-02-17", "close": 0.26, "volume": 96151.0}, {"date": "2015-02-18", "close": 0.255, "volume": 136518.0}, {"date": "2015-02-19", "close": 0.26, "volume": 155530.0}, {"date": "2015-02-20", "close": 0.26, "volume": 10000.0}, {"date": "2015-02-23", "close": 0.27, "volume": 292779.0}, {"date": "2015-02-24", "close": 0.29, "volume": 311419.0}, {"date": "2015-02-25", "close": 0.305, "volume": 145058.0}, {"date": "2015-02-26", "close": 0.29, "volume": 263689.0}, {"date": "2015-02-27", "close": 0.29, "volume": 56355.0}, {"date": "2015-03-02", "close": 0.3, "volume": 30064.0}, {"date": "2015-03-03", "close": 0.29, "volume": 132269.0}, {"date": "2015-03-04", "close": 0.285, "volume": 43083.0}, {"date": "2015-03-05", "close": 0.275, "volume": 254418.0}, {"date": "2015-03-06", "close": 0.24, "volume": 651016.0}, {"date": "2015-03-09", "close": 0.25, "volume": 82112.0}, {"date": "2015-03-10", "close": 0.25, "volume": 202912.0}, {"date": "2015-03-11", "close": 0.25, "volume": 273475.0}, {"date": "2015-03-12", "close": 0.24, "volume": 84259.0}, {"date": "2015-03-13", "close": 0.24, "volume": 113085.0}, {"date": "2015-03-16", "close": 0.24, "volume": 11725.0}, {"date": "2015-03-17", "close": 0.24, "volume": 80941.0}, {"date": "2015-03-18", "close": 0.225, "volume": 254351.0}, {"date": "2015-03-19", "close": 0.255, "volume": 331810.0}, {"date": "2015-03-20", "close": 0.24, "volume": 2321577.0}, {"date": "2015-03-23", "close": 0.24, "volume": 81539.0}, {"date": "2015-03-24", "close": 0.25, "volume": 242518.0}, {"date": "2015-03-25", "close": 0.24, "volume": 384333.0}, {"date": "2015-03-26", "close": 0.23, "volume": 262684.0}, {"date": "2015-03-27", "close": 0.235, "volume": 26406.0}, {"date": "2015-03-30", "close": 0.22, "volume": 109920.0}, {"date": "2015-03-31", "close": 0.215, "volume": 86441.0}, {"date": "2015-04-01", "close": 0.215, "volume": 172791.0}, {"date": "2015-04-02", "close": 0.215, "volume": 132448.0}, {"date": "2015-04-07", "close": 0.215, "volume": 38839.0}, {"date": "2015-04-08", "close": 0.215, "volume": 42379.0}, {"date": "2015-04-09", "close": 0.215, "volume": 133715.0}, {"date": "2015-04-10", "close": 0.22, "volume": 327907.0}, {"date": "2015-04-13", "close": 0.225, "volume": 74180.0}, {"date": "2015-04-14", "close": 0.255, "volume": 429699.0}, {"date": "2015-04-15", "close": 0.255, "volume": 535605.0}, {"date": "2015-04-17", "close": 0.27, "volume": 363266.0}, {"date": "2015-04-20", "close": 0.28, "volume": 79148.0}, {"date": "2015-04-21", "close": 0.26, "volume": 644562.0}, {"date": "2015-04-22", "close": 0.25, "volume": 42500.0}, {"date": "2015-04-23", "close": 0.235, "volume": 190504.0}, {"date": "2015-04-24", "close": 0.25, "volume": 267456.0}, {"date": "2015-04-27", "close": 0.25, "volume": 25804.0}, {"date": "2015-04-28", "close": 0.25, "volume": 120358.0}, {"date": "2015-04-29", "close": 0.265, "volume": 204381.0}, {"date": "2015-04-30", "close": 0.28, "volume": 240153.0}, {"date": "2015-05-01", "close": 0.305, "volume": 568993.0}, {"date": "2015-05-04", "close": 0.295, "volume": 92550.0}, {"date": "2015-05-05", "close": 0.29, "volume": 27255.0}, {"date": "2015-05-06", "close": 0.285, "volume": 91897.0}, {"date": "2015-05-07", "close": 0.28, "volume": 33630.0}, {"date": "2015-05-08", "close": 0.28, "volume": 29894.0}, {"date": "2015-05-11", "close": 0.28, "volume": 93357.0}, {"date": "2015-05-12", "close": 0.28, "volume": 85409.0}, {"date": "2015-05-13", "close": 0.285, "volume": 47000.0}, {"date": "2015-05-14", "close": 0.3, "volume": 164838.0}, {"date": "2015-05-15", "close": 0.3, "volume": 14866.0}, {"date": "2015-05-18", "close": 0.315, "volume": 240731.0}, {"date": "2015-05-19", "close": 0.31, "volume": 13005.0}, {"date": "2015-05-20", "close": 0.3, "volume": 83293.0}, {"date": "2015-05-21", "close": 0.305, "volume": 73589.0}, {"date": "2015-05-22", "close": 0.31, "volume": 8914.0}, {"date": "2015-05-25", "close": 0.305, "volume": 30023.0}, {"date": "2015-05-26", "close": 0.295, "volume": 65241.0}, {"date": "2015-05-27", "close": 0.295, "volume": 190392.0}, {"date": "2015-05-28", "close": 0.285, "volume": 352485.0}, {"date": "2015-05-29", "close": 0.285, "volume": 262633.0}, {"date": "2015-06-01", "close": 0.285, "volume": 20000.0}, {"date": "2015-06-02", "close": 0.29, "volume": 253373.0}, {"date": "2015-06-03", "close": 0.32, "volume": 312379.0}, {"date": "2015-06-04", "close": 0.36, "volume": 464897.0}, {"date": "2015-06-05", "close": 0.34, "volume": 12371.0}, {"date": "2015-06-09", "close": 0.355, "volume": 345118.0}, {"date": "2015-06-10", "close": 0.33, "volume": 686601.0}, {"date": "2015-06-11", "close": 0.315, "volume": 263266.0}, {"date": "2015-06-12", "close": 0.36, "volume": 216172.0}, {"date": "2015-06-15", "close": 0.35, "volume": 2000.0}, {"date": "2015-06-16", "close": 0.33, "volume": 163000.0}, {"date": "2015-06-17", "close": 0.32, "volume": 135907.0}, {"date": "2015-06-18", "close": 0.32, "volume": 11627.0}, {"date": "2015-06-19", "close": 0.32, "volume": 47029.0}, {"date": "2015-06-22", "close": 0.32, "volume": 105083.0}, {"date": "2015-06-23", "close": 0.31, "volume": 220006.0}, {"date": "2015-06-24", "close": 0.31, "volume": 46716.0}, {"date": "2015-06-25", "close": 0.31, "volume": 224050.0}, {"date": "2015-06-26", "close": 0.295, "volume": 54700.0}, {"date": "2015-06-29", "close": 0.29, "volume": 60972.0}, {"date": "2015-06-30", "close": 0.28, "volume": 554310.0}, {"date": "2015-07-01", "close": 0.27, "volume": 237253.0}, {"date": "2015-07-02", "close": 0.28, "volume": 40755.0}, {"date": "2015-07-03", "close": 0.285, "volume": 56690.0}, {"date": "2015-07-06", "close": 0.285, "volume": 15421.0}, {"date": "2015-07-07", "close": 0.285, "volume": 76720.0}, {"date": "2015-07-08", "close": 0.28, "volume": 44887.0}, {"date": "2015-07-09", "close": 0.27, "volume": 97160.0}, {"date": "2015-07-10", "close": 0.28, "volume": 110526.0}, {"date": "2015-07-13", "close": 0.28, "volume": 99983.0}, {"date": "2015-07-14", "close": 0.265, "volume": 150578.0}, {"date": "2015-07-15", "close": 0.275, "volume": 13379.0}, {"date": "2015-07-16", "close": 0.26, "volume": 457839.0}, {"date": "2015-07-17", "close": 0.24, "volume": 372650.0}, {"date": "2015-07-20", "close": 0.225, "volume": 358274.0}, {"date": "2015-07-21", "close": 0.23, "volume": 164410.0}, {"date": "2015-07-22", "close": 0.22, "volume": 125822.0}, {"date": "2015-07-23", "close": 0.23, "volume": 201932.0}, {"date": "2015-07-24", "close": 0.21, "volume": 51410.0}, {"date": "2015-07-27", "close": 0.22, "volume": 31219.0}, {"date": "2015-07-28", "close": 0.217, "volume": 4013.0}, {"date": "2015-07-29", "close": 0.215, "volume": 8815.0}, {"date": "2015-07-30", "close": 0.215, "volume": 92340.0}, {"date": "2015-07-31", "close": 0.2, "volume": 387542.0}, {"date": "2015-08-03", "close": 0.195, "volume": 60272.0}, {"date": "2015-08-04", "close": 0.19, "volume": 210553.0}, {"date": "2015-08-05", "close": 0.2, "volume": 118966.0}, {"date": "2015-08-06", "close": 0.195, "volume": 57296.0}, {"date": "2015-08-07", "close": 0.185, "volume": 400051.0}, {"date": "2015-08-10", "close": 0.19, "volume": 139107.0}, {"date": "2015-08-11", "close": 0.185, "volume": 240518.0}, {"date": "2015-08-12", "close": 0.185, "volume": 394256.0}, {"date": "2015-08-13", "close": 0.215, "volume": 435613.0}, {"date": "2015-08-14", "close": 0.215, "volume": 173478.0}, {"date": "2015-08-17", "close": 0.22, "volume": 116285.0}, {"date": "2015-08-18", "close": 0.215, "volume": 117968.0}, {"date": "2015-08-19", "close": 0.215, "volume": 227642.0}, {"date": "2015-08-20", "close": 0.215, "volume": 65028.0}, {"date": "2015-08-21", "close": 0.225, "volume": 220885.0}, {"date": "2015-08-24", "close": 0.205, "volume": 184397.0}, {"date": "2015-08-25", "close": 0.195, "volume": 110108.0}, {"date": "2015-08-26", "close": 0.195, "volume": 15088.0}, {"date": "2015-08-27", "close": 0.185, "volume": 132647.0}, {"date": "2015-08-28", "close": 0.185, "volume": 21351.0}, {"date": "2015-08-31", "close": 0.19, "volume": 59737.0}, {"date": "2015-09-02", "close": 0.215, "volume": 65871.0}, {"date": "2015-09-03", "close": 0.2, "volume": 53762.0}, {"date": "2015-09-04", "close": 0.2, "volume": 60912.0}, {"date": "2015-09-07", "close": 0.205, "volume": 65087.0}, {"date": "2015-09-08", "close": 0.2, "volume": 33916.0}, {"date": "2015-09-09", "close": 0.22, "volume": 172594.0}, {"date": "2015-09-10", "close": 0.23, "volume": 258671.0}, {"date": "2015-09-11", "close": 0.215, "volume": 264316.0}, {"date": "2015-09-14", "close": 0.21, "volume": 222327.0}, {"date": "2015-09-15", "close": 0.22, "volume": 181628.0}, {"date": "2015-09-16", "close": 0.205, "volume": 115190.0}, {"date": "2015-09-17", "close": 0.21, "volume": 67237.0}, {"date": "2015-09-18", "close": 0.21, "volume": 49000.0}, {"date": "2015-09-21", "close": 0.205, "volume": 226096.0}, {"date": "2015-09-22", "close": 0.205, "volume": 77905.0}, {"date": "2015-09-24", "close": 0.19, "volume": 882172.0}, {"date": "2015-09-25", "close": 0.205, "volume": 332132.0}, {"date": "2015-09-28", "close": 0.22, "volume": 301314.0}, {"date": "2015-09-29", "close": 0.21, "volume": 69124.0}, {"date": "2015-09-30", "close": 0.215, "volume": 154867.0}, {"date": "2015-10-01", "close": 0.21, "volume": 185398.0}, {"date": "2015-10-02", "close": 0.205, "volume": 18514.0}, {"date": "2015-10-05", "close": 0.22, "volume": 102259.0}, {"date": "2015-10-06", "close": 0.23, "volume": 157887.0}, {"date": "2015-10-07", "close": 0.235, "volume": 444735.0}, {"date": "2015-10-08", "close": 0.25, "volume": 258677.0}, {"date": "2015-10-09", "close": 0.25, "volume": 150059.0}, {"date": "2015-10-12", "close": 0.26, "volume": 163317.0}, {"date": "2015-10-13", "close": 0.25, "volume": 190499.0}, {"date": "2015-10-14", "close": 0.245, "volume": 144943.0}, {"date": "2015-10-15", "close": 0.24, "volume": 157221.0}, {"date": "2015-10-16", "close": 0.25, "volume": 66610.0}, {"date": "2015-10-19", "close": 0.225, "volume": 172214.0}, {"date": "2015-10-20", "close": 0.245, "volume": 47997.0}, {"date": "2015-10-21", "close": 0.23, "volume": 30175.0}, {"date": "2015-10-22", "close": 0.26, "volume": 144661.0}, {"date": "2015-10-23", "close": 0.255, "volume": 447365.0}, {"date": "2015-10-26", "close": 0.235, "volume": 182571.0}, {"date": "2015-10-27", "close": 0.225, "volume": 129781.0}, {"date": "2015-10-28", "close": 0.215, "volume": 276681.0}, {"date": "2015-10-29", "close": 0.22, "volume": 474962.0}, {"date": "2015-10-30", "close": 0.225, "volume": 170665.0}, {"date": "2015-11-02", "close": 0.227, "volume": 11043.0}, {"date": "2015-11-03", "close": 0.22, "volume": 64842.0}, {"date": "2015-11-04", "close": 0.21, "volume": 263493.0}, {"date": "2015-11-05", "close": 0.195, "volume": 392293.0}, {"date": "2015-11-06", "close": 0.195, "volume": 213527.0}, {"date": "2015-11-09", "close": 0.19, "volume": 158359.0}, {"date": "2015-11-10", "close": 0.19, "volume": 351408.0}, {"date": "2015-11-11", "close": 0.21, "volume": 225826.0}, {"date": "2015-11-12", "close": 0.21, "volume": 272756.0}, {"date": "2015-11-13", "close": 0.205, "volume": 3951.0}, {"date": "2015-11-16", "close": 0.2, "volume": 382843.0}, {"date": "2015-11-17", "close": 0.185, "volume": 781739.0}, {"date": "2015-11-18", "close": 0.195, "volume": 320551.0}, {"date": "2015-11-19", "close": 0.195, "volume": 508942.0}, {"date": "2015-11-20", "close": 0.195, "volume": 524347.0}, {"date": "2015-11-23", "close": 0.195, "volume": 102055.0}, {"date": "2015-11-24", "close": 0.19, "volume": 409511.0}, {"date": "2015-11-25", "close": 0.185, "volume": 532936.0}, {"date": "2015-11-26", "close": 0.18, "volume": 361816.0}, {"date": "2015-11-27", "close": 0.18, "volume": 26961.0}, {"date": "2015-11-30", "close": 0.195, "volume": 359250.0}, {"date": "2015-12-01", "close": 0.185, "volume": 332818.0}, {"date": "2015-12-02", "close": 0.18, "volume": 570045.0}, {"date": "2015-12-03", "close": 0.18, "volume": 164922.0}, {"date": "2015-12-04", "close": 0.19, "volume": 59789.0}, {"date": "2015-12-07", "close": 0.2, "volume": 772649.0}, {"date": "2015-12-08", "close": 0.205, "volume": 999632.0}, {"date": "2015-12-09", "close": 0.21, "volume": 736072.0}, {"date": "2015-12-10", "close": 0.22, "volume": 1263836.0}, {"date": "2015-12-11", "close": 0.225, "volume": 478724.0}, {"date": "2015-12-14", "close": 0.255, "volume": 827592.0}, {"date": "2015-12-15", "close": 0.26, "volume": 2018365.0}, {"date": "2015-12-16", "close": 0.27, "volume": 264625.0}, {"date": "2015-12-17", "close": 0.215, "volume": 844455.0}, {"date": "2015-12-18", "close": 0.2, "volume": 506470.0}, {"date": "2015-12-21", "close": 0.21, "volume": 184573.0}, {"date": "2015-12-22", "close": 0.22, "volume": 182980.0}, {"date": "2015-12-23", "close": 0.225, "volume": 529050.0}, {"date": "2015-12-24", "close": 0.23, "volume": 167959.0}, {"date": "2015-12-29", "close": 0.225, "volume": 182008.0}, {"date": "2015-12-30", "close": 0.215, "volume": 417589.0}, {"date": "2015-12-31", "close": 0.22, "volume": 7267.0}, {"date": "2016-01-04", "close": 0.225, "volume": 186750.0}, {"date": "2016-01-05", "close": 0.225, "volume": 123489.0}, {"date": "2016-01-06", "close": 0.225, "volume": 293706.0}, {"date": "2016-01-07", "close": 0.22, "volume": 716914.0}, {"date": "2016-01-08", "close": 0.225, "volume": 364436.0}, {"date": "2016-01-11", "close": 0.22, "volume": 107228.0}, {"date": "2016-01-12", "close": 0.22, "volume": 77324.0}, {"date": "2016-01-13", "close": 0.22, "volume": 83084.0}, {"date": "2016-01-14", "close": 0.215, "volume": 387402.0}, {"date": "2016-01-15", "close": 0.205, "volume": 507488.0}, {"date": "2016-01-18", "close": 0.21, "volume": 432751.0}, {"date": "2016-01-19", "close": 0.2, "volume": 478340.0}, {"date": "2016-01-20", "close": 0.185, "volume": 1259224.0}, {"date": "2016-01-21", "close": 0.205, "volume": 673028.0}, {"date": "2016-01-22", "close": 0.21, "volume": 244500.0}, {"date": "2016-01-25", "close": 0.205, "volume": 241328.0}, {"date": "2016-01-27", "close": 0.21, "volume": 323074.0}, {"date": "2016-01-28", "close": 0.22, "volume": 160642.0}, {"date": "2016-01-29", "close": 0.225, "volume": 348746.0}, {"date": "2016-02-01", "close": 0.225, "volume": 130179.0}, {"date": "2016-02-02", "close": 0.215, "volume": 57668.0}, {"date": "2016-02-03", "close": 0.205, "volume": 459944.0}, {"date": "2016-02-04", "close": 0.21, "volume": 417084.0}, {"date": "2016-02-05", "close": 0.215, "volume": 108781.0}, {"date": "2016-02-08", "close": 0.22, "volume": 258736.0}, {"date": "2016-02-09", "close": 0.22, "volume": 542911.0}, {"date": "2016-02-10", "close": 0.205, "volume": 112698.0}, {"date": "2016-02-11", "close": 0.205, "volume": 159690.0}, {"date": "2016-02-12", "close": 0.215, "volume": 879804.0}, {"date": "2016-02-15", "close": 0.21, "volume": 389863.0}, {"date": "2016-02-16", "close": 0.21, "volume": 186240.0}, {"date": "2016-02-17", "close": 0.22, "volume": 254362.0}, {"date": "2016-02-18", "close": 0.225, "volume": 559454.0}, {"date": "2016-02-19", "close": 0.22, "volume": 842466.0}, {"date": "2016-02-22", "close": 0.21, "volume": 244602.0}, {"date": "2016-02-23", "close": 0.205, "volume": 715315.0}, {"date": "2016-02-24", "close": 0.2, "volume": 395770.0}, {"date": "2016-02-25", "close": 0.215, "volume": 450784.0}, {"date": "2016-02-26", "close": 0.215, "volume": 349482.0}, {"date": "2016-02-29", "close": 0.225, "volume": 590421.0}, {"date": "2016-03-01", "close": 0.22, "volume": 693090.0}, {"date": "2016-03-02", "close": 0.215, "volume": 624897.0}, {"date": "2016-03-03", "close": 0.23, "volume": 377453.0}, {"date": "2016-03-04", "close": 0.255, "volume": 2101497.0}, {"date": "2016-03-07", "close": 0.272, "volume": 1116668.0}, {"date": "2016-03-08", "close": 0.27, "volume": 839979.0}, {"date": "2016-03-09", "close": 0.25, "volume": 509790.0}, {"date": "2016-03-10", "close": 0.24, "volume": 425976.0}, {"date": "2016-03-11", "close": 0.235, "volume": 606427.0}, {"date": "2016-03-14", "close": 0.23, "volume": 336587.0}, {"date": "2016-03-15", "close": 0.22, "volume": 310263.0}, {"date": "2016-03-16", "close": 0.215, "volume": 778895.0}, {"date": "2016-03-17", "close": 0.22, "volume": 1997607.0}, {"date": "2016-03-18", "close": 0.225, "volume": 622732.0}, {"date": "2016-03-21", "close": 0.22, "volume": 1983511.0}, {"date": "2016-03-22", "close": 0.23, "volume": 424993.0}, {"date": "2016-03-23", "close": 0.23, "volume": 408192.0}, {"date": "2016-03-24", "close": 0.225, "volume": 180928.0}, {"date": "2016-03-29", "close": 0.22, "volume": 138895.0}, {"date": "2016-03-30", "close": 0.225, "volume": 636777.0}, {"date": "2016-03-31", "close": 0.23, "volume": 324165.0}, {"date": "2016-04-01", "close": 0.23, "volume": 130829.0}, {"date": "2016-04-04", "close": 0.22, "volume": 409867.0}, {"date": "2016-04-05", "close": 0.22, "volume": 250138.0}, {"date": "2016-04-06", "close": 0.225, "volume": 81155.0}, {"date": "2016-04-07", "close": 0.22, "volume": 618244.0}, {"date": "2016-04-08", "close": 0.215, "volume": 465841.0}, {"date": "2016-04-11", "close": 0.22, "volume": 324446.0}, {"date": "2016-04-12", "close": 0.215, "volume": 817665.0}, {"date": "2016-04-13", "close": 0.21, "volume": 524630.0}, {"date": "2016-04-14", "close": 0.205, "volume": 1242862.0}, {"date": "2016-04-15", "close": 0.19, "volume": 1225007.0}, {"date": "2016-04-18", "close": 0.2, "volume": 9455611.0}, {"date": "2016-04-19", "close": 0.2, "volume": 376835.0}, {"date": "2016-04-20", "close": 0.205, "volume": 562997.0}, {"date": "2016-04-21", "close": 0.21, "volume": 298303.0}, {"date": "2016-04-22", "close": 0.215, "volume": 189527.0}, {"date": "2016-04-26", "close": 0.205, "volume": 741030.0}, {"date": "2016-04-27", "close": 0.21, "volume": 545420.0}, {"date": "2016-04-28", "close": 0.21, "volume": 423728.0}, {"date": "2016-04-29", "close": 0.205, "volume": 1244748.0}, {"date": "2016-05-02", "close": 0.2, "volume": 2643134.0}, {"date": "2016-05-03", "close": 0.17, "volume": 1108772.0}, {"date": "2016-05-04", "close": 0.165, "volume": 980071.0}, {"date": "2016-05-05", "close": 0.165, "volume": 340318.0}, {"date": "2016-05-06", "close": 0.175, "volume": 355723.0}, {"date": "2016-05-09", "close": 0.205, "volume": 2394441.0}, {"date": "2016-05-10", "close": 0.2, "volume": 441233.0}, {"date": "2016-05-11", "close": 0.19, "volume": 1266027.0}, {"date": "2016-05-12", "close": 0.185, "volume": 1526209.0}, {"date": "2016-05-13", "close": 0.19, "volume": 257294.0}, {"date": "2016-05-16", "close": 0.185, "volume": 108694.0}, {"date": "2016-05-17", "close": 0.185, "volume": 174701.0}, {"date": "2016-05-18", "close": 0.18, "volume": 297721.0}, {"date": "2016-05-19", "close": 0.18, "volume": 87577.0}, {"date": "2016-05-20", "close": 0.175, "volume": 346433.0}, {"date": "2016-05-23", "close": 0.17, "volume": 162933.0}, {"date": "2016-05-24", "close": 0.165, "volume": 598851.0}, {"date": "2016-05-25", "close": 0.165, "volume": 318729.0}, {"date": "2016-05-26", "close": 0.17, "volume": 56737.0}, {"date": "2016-05-27", "close": 0.165, "volume": 122693.0}, {"date": "2016-05-30", "close": 0.165, "volume": 533265.0}, {"date": "2016-05-31", "close": 0.18, "volume": 422087.0}, {"date": "2016-06-01", "close": 0.17, "volume": 274582.0}, {"date": "2016-06-02", "close": 0.17, "volume": 41469.0}, {"date": "2016-06-03", "close": 0.165, "volume": 203422.0}, {"date": "2016-06-06", "close": 0.165, "volume": 856719.0}, {"date": "2016-06-07", "close": 0.16, "volume": 638808.0}, {"date": "2016-06-08", "close": 0.165, "volume": 51422.0}, {"date": "2016-06-09", "close": 0.165, "volume": 622507.0}, {"date": "2016-06-10", "close": 0.165, "volume": 974319.0}, {"date": "2016-06-14", "close": 0.165, "volume": 107780.0}, {"date": "2016-06-15", "close": 0.165, "volume": 191414.0}, {"date": "2016-06-16", "close": 0.17, "volume": 306512.0}, {"date": "2016-06-17", "close": 0.165, "volume": 185804.0}, {"date": "2016-06-20", "close": 0.16, "volume": 623517.0}, {"date": "2016-06-21", "close": 0.162, "volume": 415044.0}, {"date": "2016-06-22", "close": 0.16, "volume": 335288.0}, {"date": "2016-06-23", "close": 0.165, "volume": 774352.0}, {"date": "2016-06-24", "close": 0.165, "volume": 428581.0}, {"date": "2016-06-27", "close": 0.155, "volume": 1123480.0}, {"date": "2016-06-28", "close": 0.135, "volume": 1224921.0}, {"date": "2016-06-29", "close": 0.145, "volume": 290439.0}, {"date": "2016-06-30", "close": 0.145, "volume": 404142.0}, {"date": "2016-07-01", "close": 0.15, "volume": 434331.0}, {"date": "2016-07-04", "close": 0.145, "volume": 833320.0}, {"date": "2016-07-05", "close": 0.145, "volume": 449910.0}, {"date": "2016-07-06", "close": 0.15, "volume": 385941.0}, {"date": "2016-07-07", "close": 0.145, "volume": 368294.0}, {"date": "2016-07-08", "close": 0.145, "volume": 287187.0}, {"date": "2016-07-11", "close": 0.155, "volume": 921003.0}, {"date": "2016-07-12", "close": 0.155, "volume": 661946.0}, {"date": "2016-07-13", "close": 0.155, "volume": 869853.0}, {"date": "2016-07-14", "close": 0.15, "volume": 1209698.0}, {"date": "2016-07-15", "close": 0.15, "volume": 8887337.0}, {"date": "2016-07-18", "close": 0.15, "volume": 123348.0}, {"date": "2016-07-21", "close": 0.14, "volume": 1430056.0}, {"date": "2016-07-22", "close": 0.14, "volume": 601917.0}, {"date": "2016-07-25", "close": 0.13, "volume": 1563051.0}, {"date": "2016-07-26", "close": 0.125, "volume": 1090763.0}, {"date": "2016-07-27", "close": 0.13, "volume": 1774932.0}, {"date": "2016-07-28", "close": 0.13, "volume": 4696785.0}, {"date": "2016-07-29", "close": 0.13, "volume": 186210.0}, {"date": "2016-08-01", "close": 0.13, "volume": 1043840.0}, {"date": "2016-08-02", "close": 0.125, "volume": 619360.0}, {"date": "2016-08-03", "close": 0.115, "volume": 2732025.0}, {"date": "2016-08-04", "close": 0.125, "volume": 1945950.0}, {"date": "2016-08-05", "close": 0.12, "volume": 2504248.0}, {"date": "2016-08-08", "close": 0.12, "volume": 4703956.0}, {"date": "2016-08-09", "close": 0.115, "volume": 2475700.0}, {"date": "2016-08-10", "close": 0.12, "volume": 529797.0}, {"date": "2016-08-11", "close": 0.11, "volume": 2637901.0}, {"date": "2016-08-12", "close": 0.11, "volume": 2054309.0}, {"date": "2016-08-15", "close": 0.11, "volume": 1192059.0}, {"date": "2016-08-16", "close": 0.105, "volume": 1943963.0}, {"date": "2016-08-17", "close": 0.105, "volume": 1784266.0}, {"date": "2016-08-18", "close": 0.115, "volume": 2107985.0}, {"date": "2016-08-19", "close": 0.12, "volume": 1224788.0}, {"date": "2016-08-22", "close": 0.125, "volume": 937767.0}, {"date": "2016-08-23", "close": 0.125, "volume": 1059321.0}, {"date": "2016-08-24", "close": 0.125, "volume": 933707.0}, {"date": "2016-08-25", "close": 0.12, "volume": 268731.0}, {"date": "2016-08-26", "close": 0.13, "volume": 778457.0}, {"date": "2016-08-29", "close": 0.125, "volume": 963511.0}, {"date": "2016-08-30", "close": 0.125, "volume": 306279.0}, {"date": "2016-08-31", "close": 0.125, "volume": 322394.0}, {"date": "2016-09-01", "close": 0.125, "volume": 334000.0}, {"date": "2016-09-02", "close": 0.125, "volume": 1271755.0}, {"date": "2016-09-05", "close": 0.12, "volume": 595263.0}, {"date": "2016-09-06", "close": 0.12, "volume": 350649.0}, {"date": "2016-09-07", "close": 0.12, "volume": 2160644.0}, {"date": "2016-09-08", "close": 0.125, "volume": 684957.0}, {"date": "2016-09-09", "close": 0.125, "volume": 226433.0}, {"date": "2016-09-12", "close": 0.12, "volume": 364121.0}, {"date": "2016-09-13", "close": 0.12, "volume": 356750.0}, {"date": "2016-09-14", "close": 0.125, "volume": 496781.0}, {"date": "2016-09-15", "close": 0.125, "volume": 106388.0}, {"date": "2016-09-16", "close": 0.12, "volume": 328654.0}, {"date": "2016-09-19", "close": 0.115, "volume": 248292.0}, {"date": "2016-09-20", "close": 0.115, "volume": 249799.0}, {"date": "2016-09-21", "close": 0.11, "volume": 1174172.0}, {"date": "2016-09-22", "close": 0.125, "volume": 2327989.0}, {"date": "2016-09-23", "close": 0.14, "volume": 4378165.0}, {"date": "2016-09-26", "close": 0.14, "volume": 685781.0}, {"date": "2016-09-27", "close": 0.145, "volume": 1387950.0}, {"date": "2016-09-28", "close": 0.16, "volume": 3126249.0}, {"date": "2016-09-29", "close": 0.16, "volume": 738575.0}, {"date": "2016-09-30", "close": 0.16, "volume": 1112454.0}, {"date": "2016-10-03", "close": 0.145, "volume": 444663.0}, {"date": "2016-10-04", "close": 0.15, "volume": 477773.0}, {"date": "2016-10-05", "close": 0.14, "volume": 330971.0}, {"date": "2016-10-06", "close": 0.135, "volume": 215947.0}, {"date": "2016-10-07", "close": 0.14, "volume": 77210.0}, {"date": "2016-10-10", "close": 0.135, "volume": 125093.0}, {"date": "2016-10-11", "close": 0.135, "volume": 4000.0}, {"date": "2016-10-12", "close": 0.13, "volume": 250381.0}, {"date": "2016-10-13", "close": 0.135, "volume": 341924.0}, {"date": "2016-10-14", "close": 0.13, "volume": 151025.0}, {"date": "2016-10-17", "close": 0.135, "volume": 150633.0}, {"date": "2016-10-18", "close": 0.13, "volume": 54480.0}, {"date": "2016-10-19", "close": 0.135, "volume": 157707.0}, {"date": "2016-10-20", "close": 0.145, "volume": 535555.0}, {"date": "2016-10-21", "close": 0.145, "volume": 547705.0}, {"date": "2016-10-24", "close": 0.14, "volume": 52223.0}, {"date": "2016-10-25", "close": 0.15, "volume": 183200.0}, {"date": "2016-10-26", "close": 0.14, "volume": 164975.0}, {"date": "2016-10-27", "close": 0.14, "volume": 43011.0}, {"date": "2016-10-28", "close": 0.135, "volume": 197011.0}, {"date": "2016-10-31", "close": 0.135, "volume": 760326.0}, {"date": "2016-11-01", "close": 0.14, "volume": 108329.0}, {"date": "2016-11-02", "close": 0.13, "volume": 384389.0}, {"date": "2016-11-03", "close": 0.125, "volume": 455980.0}, {"date": "2016-11-04", "close": 0.125, "volume": 640765.0}, {"date": "2016-11-07", "close": 0.12, "volume": 466168.0}, {"date": "2016-11-08", "close": 0.12, "volume": 269060.0}, {"date": "2016-11-09", "close": 0.135, "volume": 174666.0}, {"date": "2016-11-10", "close": 0.125, "volume": 112821.0}, {"date": "2016-11-11", "close": 0.12, "volume": 320397.0}, {"date": "2016-11-14", "close": 0.125, "volume": 435001.0}, {"date": "2016-11-15", "close": 0.12, "volume": 116950.0}, {"date": "2016-11-16", "close": 0.125, "volume": 73654.0}, {"date": "2016-11-17", "close": 0.12, "volume": 288945.0}, {"date": "2016-11-18", "close": 0.115, "volume": 104151.0}, {"date": "2016-11-21", "close": 0.117, "volume": 46000.0}, {"date": "2016-11-22", "close": 0.115, "volume": 177679.0}, {"date": "2016-11-23", "close": 0.115, "volume": 813401.0}, {"date": "2016-11-24", "close": 0.11, "volume": 431330.0}, {"date": "2016-11-25", "close": 0.11, "volume": 280500.0}, {"date": "2016-11-28", "close": 0.11, "volume": 744566.0}, {"date": "2016-11-29", "close": 0.11, "volume": 299388.0}, {"date": "2016-11-30", "close": 0.105, "volume": 567271.0}, {"date": "2016-12-01", "close": 0.1, "volume": 497104.0}, {"date": "2016-12-02", "close": 0.105, "volume": 362305.0}, {"date": "2016-12-05", "close": 0.105, "volume": 237967.0}, {"date": "2016-12-06", "close": 0.105, "volume": 81533.0}, {"date": "2016-12-07", "close": 0.105, "volume": 76757.0}, {"date": "2016-12-08", "close": 0.105, "volume": 639597.0}, {"date": "2016-12-09", "close": 0.1, "volume": 926617.0}, {"date": "2017-12-18", "close": 0.076, "volume": 12978366.0}, {"date": "2017-12-19", "close": 0.079, "volume": 9843881.0}, {"date": "2017-12-20", "close": 0.078, "volume": 17521548.0}, {"date": "2017-12-21", "close": 0.075, "volume": 2807112.0}, {"date": "2017-12-22", "close": 0.072, "volume": 1893481.0}, {"date": "2017-12-27", "close": 0.075, "volume": 140908.0}, {"date": "2017-12-28", "close": 0.072, "volume": 381190.0}, {"date": "2017-12-29", "close": 0.077, "volume": 1142681.0}, {"date": "2018-01-02", "close": 0.08, "volume": 911440.0}, {"date": "2018-01-03", "close": 0.08, "volume": 1044030.0}, {"date": "2018-01-04", "close": 0.078, "volume": 1945261.0}, {"date": "2018-01-05", "close": 0.083, "volume": 685658.0}, {"date": "2018-01-08", "close": 0.086, "volume": 1388397.0}, {"date": "2018-01-09", "close": 0.09, "volume": 1379616.0}, {"date": "2018-01-10", "close": 0.091, "volume": 523440.0}, {"date": "2018-01-11", "close": 0.095, "volume": 3694887.0}, {"date": "2018-01-12", "close": 0.096, "volume": 982867.0}, {"date": "2018-01-15", "close": 0.098, "volume": 550938.0}, {"date": "2018-01-16", "close": 0.094, "volume": 441153.0}, {"date": "2018-01-17", "close": 0.093, "volume": 1088919.0}, {"date": "2018-01-18", "close": 0.09, "volume": 624892.0}, {"date": "2018-01-19", "close": 0.085, "volume": 520520.0}, {"date": "2018-01-22", "close": 0.089, "volume": 164180.0}, {"date": "2018-01-23", "close": 0.09, "volume": 572791.0}, {"date": "2018-01-24", "close": 0.092, "volume": 1734376.0}, {"date": "2018-01-25", "close": 0.089, "volume": 269670.0}, {"date": "2018-01-29", "close": 0.089, "volume": 447359.0}, {"date": "2018-01-30", "close": 0.086, "volume": 656939.0}, {"date": "2018-01-31", "close": 0.083, "volume": 1599368.0}, {"date": "2018-02-01", "close": 0.084, "volume": 2164.0}, {"date": "2018-02-02", "close": 0.083, "volume": 138042.0}, {"date": "2018-02-05", "close": 0.08, "volume": 1051047.0}, {"date": "2018-02-06", "close": 0.078, "volume": 1177170.0}, {"date": "2018-02-07", "close": 0.076, "volume": 1646072.0}, {"date": "2018-02-08", "close": 0.075, "volume": 276580.0}, {"date": "2018-02-09", "close": 0.074, "volume": 684470.0}, {"date": "2018-02-12", "close": 0.075, "volume": 180000.0}, {"date": "2018-02-13", "close": 0.075, "volume": 375653.0}, {"date": "2018-02-14", "close": 0.076, "volume": 175669.0}, {"date": "2018-02-15", "close": 0.076, "volume": 625846.0}, {"date": "2018-02-16", "close": 0.08, "volume": 53361.0}, {"date": "2018-02-19", "close": 0.082, "volume": 1455911.0}, {"date": "2018-02-20", "close": 0.08, "volume": 1094852.0}, {"date": "2018-02-21", "close": 0.079, "volume": 323059.0}, {"date": "2018-02-22", "close": 0.079, "volume": 756630.0}, {"date": "2018-02-23", "close": 0.078, "volume": 299286.0}, {"date": "2018-02-26", "close": 0.077, "volume": 99441.0}, {"date": "2018-02-27", "close": 0.077, "volume": 42321.0}, {"date": "2018-02-28", "close": 0.077, "volume": 172631.0}, {"date": "2018-03-01", "close": 0.076, "volume": 328948.0}, {"date": "2018-03-02", "close": 0.075, "volume": 60000.0}, {"date": "2018-03-05", "close": 0.075, "volume": 32152.0}, {"date": "2018-03-06", "close": 0.078, "volume": 1000000.0}, {"date": "2018-03-07", "close": 0.076, "volume": 281253.0}, {"date": "2018-03-08", "close": 0.078, "volume": 361799.0}, {"date": "2018-03-09", "close": 0.075, "volume": 1003745.0}, {"date": "2018-03-12", "close": 0.072, "volume": 889423.0}, {"date": "2018-03-13", "close": 0.073, "volume": 506261.0}, {"date": "2018-03-14", "close": 0.072, "volume": 397718.0}, {"date": "2018-03-15", "close": 0.072, "volume": 1159853.0}, {"date": "2018-03-16", "close": 0.073, "volume": 5769865.0}, {"date": "2018-03-19", "close": 0.072, "volume": 3240664.0}, {"date": "2018-03-20", "close": 0.078, "volume": 1984698.0}, {"date": "2018-03-21", "close": 0.077, "volume": 126737.0}, {"date": "2018-03-22", "close": 0.076, "volume": 475471.0}, {"date": "2018-03-23", "close": 0.075, "volume": 872035.0}, {"date": "2018-03-26", "close": 0.072, "volume": 258147.0}, {"date": "2018-03-27", "close": 0.074, "volume": 561457.0}, {"date": "2018-03-28", "close": 0.073, "volume": 115135.0}, {"date": "2018-03-29", "close": 0.073, "volume": 387463.0}, {"date": "2018-04-03", "close": 0.073, "volume": 466757.0}, {"date": "2018-04-05", "close": 0.072, "volume": 538992.0}, {"date": "2018-04-06", "close": 0.073, "volume": 602288.0}, {"date": "2018-04-09", "close": 0.071, "volume": 9144.0}, {"date": "2018-04-10", "close": 0.073, "volume": 181491.0}, {"date": "2018-04-11", "close": 0.073, "volume": 309490.0}, {"date": "2018-04-12", "close": 0.073, "volume": 316517.0}, {"date": "2018-04-13", "close": 0.076, "volume": 744175.0}, {"date": "2018-04-16", "close": 0.077, "volume": 435000.0}, {"date": "2018-04-17", "close": 0.081, "volume": 839103.0}, {"date": "2018-04-18", "close": 0.08, "volume": 380812.0}, {"date": "2018-04-19", "close": 0.088, "volume": 1811064.0}, {"date": "2018-04-20", "close": 0.09, "volume": 890390.0}, {"date": "2018-04-23", "close": 0.087, "volume": 138267.0}, {"date": "2018-04-24", "close": 0.084, "volume": 102110.0}, {"date": "2018-04-26", "close": 0.082, "volume": 104866.0}, {"date": "2018-04-27", "close": 0.08, "volume": 40982.0}, {"date": "2018-04-30", "close": 0.082, "volume": 249781.0}, {"date": "2018-05-01", "close": 0.084, "volume": 187584.0}, {"date": "2018-05-02", "close": 0.087, "volume": 985827.0}, {"date": "2018-05-03", "close": 0.085, "volume": 205967.0}, {"date": "2018-05-04", "close": 0.085, "volume": 104674.0}, {"date": "2018-05-07", "close": 0.086, "volume": 198518.0}, {"date": "2018-05-08", "close": 0.086, "volume": 52725.0}, {"date": "2018-05-09", "close": 0.081, "volume": 330289.0}, {"date": "2018-05-10", "close": 0.082, "volume": 111411.0}, {"date": "2018-05-11", "close": 0.082, "volume": 91706.0}, {"date": "2018-05-14", "close": 0.082, "volume": 124031.0}, {"date": "2018-05-15", "close": 0.08, "volume": 306601.0}, {"date": "2018-05-16", "close": 0.077, "volume": 447930.0}, {"date": "2018-05-17", "close": 0.077, "volume": 58139.0}, {"date": "2018-05-18", "close": 0.081, "volume": 112406.0}, {"date": "2018-05-21", "close": 0.082, "volume": 103328.0}, {"date": "2018-05-22", "close": 0.077, "volume": 221139.0}, {"date": "2018-05-23", "close": 0.081, "volume": 637477.0}, {"date": "2018-05-24", "close": 0.079, "volume": 150278.0}, {"date": "2018-05-25", "close": 0.08, "volume": 2500.0}, {"date": "2018-05-28", "close": 0.076, "volume": 258958.0}, {"date": "2018-05-29", "close": 0.078, "volume": 11803.0}, {"date": "2018-05-30", "close": 0.077, "volume": 189359.0}, {"date": "2018-05-31", "close": 0.074, "volume": 156771.0}, {"date": "2018-06-01", "close": 0.075, "volume": 450851.0}, {"date": "2018-06-04", "close": 0.073, "volume": 512878.0}, {"date": "2018-06-05", "close": 0.071, "volume": 602016.0}, {"date": "2018-06-06", "close": 0.071, "volume": 364849.0}, {"date": "2018-06-07", "close": 0.073, "volume": 263007.0}, {"date": "2018-06-08", "close": 0.069, "volume": 1371411.0}, {"date": "2018-06-12", "close": 0.069, "volume": 506572.0}, {"date": "2018-06-13", "close": 0.07, "volume": 450819.0}, {"date": "2018-06-14", "close": 0.068, "volume": 310977.0}, {"date": "2018-06-15", "close": 0.069, "volume": 473461.0}, {"date": "2018-06-18", "close": 0.067, "volume": 432063.0}, {"date": "2018-06-19", "close": 0.068, "volume": 285568.0}, {"date": "2018-06-20", "close": 0.069, "volume": 64000.0}, {"date": "2018-06-21", "close": 0.068, "volume": 130000.0}, {"date": "2018-06-22", "close": 0.068, "volume": 206761.0}, {"date": "2018-06-25", "close": 0.066, "volume": 510681.0}, {"date": "2018-06-26", "close": 0.064, "volume": 321882.0}, {"date": "2018-06-27", "close": 0.063, "volume": 386014.0}, {"date": "2018-06-28", "close": 0.064, "volume": 1447110.0}, {"date": "2018-06-29", "close": 0.066, "volume": 1061470.0}, {"date": "2018-07-02", "close": 0.068, "volume": 321163.0}, {"date": "2018-07-03", "close": 0.069, "volume": 4132023.0}, {"date": "2018-07-04", "close": 0.07, "volume": 2811724.0}, {"date": "2018-07-05", "close": 0.072, "volume": 2278917.0}, {"date": "2018-07-06", "close": 0.073, "volume": 131059.0}, {"date": "2018-07-09", "close": 0.071, "volume": 150422.0}, {"date": "2018-07-10", "close": 0.072, "volume": 118672.0}, {"date": "2018-07-11", "close": 0.071, "volume": 218279.0}, {"date": "2018-07-12", "close": 0.071, "volume": 89896.0}, {"date": "2018-07-13", "close": 0.071, "volume": 153000.0}, {"date": "2018-07-16", "close": 0.07, "volume": 438712.0}, {"date": "2018-07-17", "close": 0.071, "volume": 559846.0}, {"date": "2018-07-18", "close": 0.072, "volume": 397780.0}, {"date": "2018-07-19", "close": 0.068, "volume": 15000.0}, {"date": "2018-07-20", "close": 0.067, "volume": 120000.0}, {"date": "2018-07-23", "close": 0.067, "volume": 374300.0}, {"date": "2018-07-24", "close": 0.067, "volume": 73276.0}, {"date": "2018-07-25", "close": 0.067, "volume": 30000.0}, {"date": "2018-07-26", "close": 0.068, "volume": 27189.0}, {"date": "2018-07-27", "close": 0.068, "volume": 667205.0}, {"date": "2018-07-30", "close": 0.068, "volume": 34160.0}, {"date": "2018-07-31", "close": 0.069, "volume": 121000.0}, {"date": "2018-08-01", "close": 0.065, "volume": 785024.0}, {"date": "2018-08-02", "close": 0.067, "volume": 958406.0}, {"date": "2018-08-03", "close": 0.065, "volume": 605054.0}, {"date": "2018-08-06", "close": 0.062, "volume": 715274.0}, {"date": "2018-08-07", "close": 0.061, "volume": 1148328.0}, {"date": "2018-08-08", "close": 0.06, "volume": 307200.0}, {"date": "2018-08-09", "close": 0.061, "volume": 593487.0}, {"date": "2018-08-10", "close": 0.062, "volume": 540511.0}, {"date": "2018-08-13", "close": 0.063, "volume": 1529492.0}, {"date": "2018-08-14", "close": 0.061, "volume": 122798.0}, {"date": "2018-08-15", "close": 0.057, "volume": 87796.0}, {"date": "2018-08-16", "close": 0.052, "volume": 843307.0}, {"date": "2018-08-17", "close": 0.055, "volume": 97896.0}, {"date": "2018-08-20", "close": 0.055, "volume": 112053.0}, {"date": "2018-08-21", "close": 0.054, "volume": 67644.0}, {"date": "2018-08-22", "close": 0.054, "volume": 319360.0}, {"date": "2018-08-23", "close": 0.054, "volume": 127890.0}, {"date": "2018-08-24", "close": 0.057, "volume": 139879.0}, {"date": "2018-08-27", "close": 0.057, "volume": 91736.0}, {"date": "2018-08-29", "close": 0.056, "volume": 14959.0}, {"date": "2018-08-30", "close": 0.058, "volume": 317498.0}, {"date": "2018-08-31", "close": 0.057, "volume": 504262.0}, {"date": "2018-09-03", "close": 0.059, "volume": 210361.0}, {"date": "2018-09-04", "close": 0.059, "volume": 101001.0}, {"date": "2018-09-05", "close": 0.06, "volume": 514305.0}, {"date": "2018-09-06", "close": 0.059, "volume": 5124.0}, {"date": "2018-09-07", "close": 0.06, "volume": 20000.0}, {"date": "2018-09-10", "close": 0.06, "volume": 22006.0}, {"date": "2018-09-11", "close": 0.06, "volume": 20000.0}, {"date": "2018-09-12", "close": 0.059, "volume": 149501.0}, {"date": "2018-09-13", "close": 0.06, "volume": 5124.0}, {"date": "2018-09-14", "close": 0.059, "volume": 9452.0}, {"date": "2018-09-17", "close": 0.059, "volume": 35113.0}, {"date": "2018-09-18", "close": 0.059, "volume": 8000.0}, {"date": "2018-09-19", "close": 0.057, "volume": 406584.0}, {"date": "2018-09-20", "close": 0.055, "volume": 366169.0}, {"date": "2018-09-21", "close": 0.056, "volume": 225731.0}, {"date": "2018-09-24", "close": 0.055, "volume": 96481.0}, {"date": "2018-09-25", "close": 0.055, "volume": 111542.0}, {"date": "2018-09-26", "close": 0.055, "volume": 113719.0}, {"date": "2018-09-27", "close": 0.054, "volume": 163047.0}, {"date": "2018-09-28", "close": 0.059, "volume": 200051.0}, {"date": "2018-10-01", "close": 0.058, "volume": 110000.0}, {"date": "2018-10-02", "close": 0.06, "volume": 654576.0}, {"date": "2018-10-03", "close": 0.06, "volume": 14330.0}, {"date": "2018-10-04", "close": 0.06, "volume": 574656.0}, {"date": "2018-10-05", "close": 0.058, "volume": 577288.0}, {"date": "2018-10-08", "close": 0.058, "volume": 56820.0}, {"date": "2018-10-09", "close": 0.057, "volume": 165714.0}, {"date": "2018-10-10", "close": 0.057, "volume": 25500.0}, {"date": "2018-10-11", "close": 0.055, "volume": 65557.0}, {"date": "2018-10-12", "close": 0.055, "volume": 288443.0}, {"date": "2018-10-15", "close": 0.053, "volume": 215940.0}, {"date": "2018-10-17", "close": 0.053, "volume": 587412.0}, {"date": "2018-10-18", "close": 0.061, "volume": 1410756.0}, {"date": "2018-10-19", "close": 0.055, "volume": 1592031.0}, {"date": "2018-10-22", "close": 0.051, "volume": 1950229.0}, {"date": "2018-10-23", "close": 0.05, "volume": 1897580.0}, {"date": "2018-10-24", "close": 0.043, "volume": 2313698.0}, {"date": "2018-10-25", "close": 0.045, "volume": 3943076.0}, {"date": "2018-10-26", "close": 0.043, "volume": 1625017.0}, {"date": "2018-10-29", "close": 0.045, "volume": 379584.0}, {"date": "2018-10-30", "close": 0.05, "volume": 751050.0}, {"date": "2018-10-31", "close": 0.051, "volume": 373539.0}, {"date": "2018-11-01", "close": 0.052, "volume": 142088.0}, {"date": "2018-11-02", "close": 0.055, "volume": 776640.0}, {"date": "2018-11-05", "close": 0.059, "volume": 658606.0}, {"date": "2018-11-06", "close": 0.059, "volume": 1558655.0}, {"date": "2018-11-07", "close": 0.058, "volume": 1150000.0}, {"date": "2018-11-08", "close": 0.06, "volume": 1088136.0}, {"date": "2018-11-09", "close": 0.058, "volume": 33898.0}, {"date": "2018-11-12", "close": 0.057, "volume": 334378.0}, {"date": "2018-11-13", "close": 0.059, "volume": 177333.0}, {"date": "2018-11-14", "close": 0.058, "volume": 750631.0}, {"date": "2018-11-15", "close": 0.06, "volume": 4424416.0}, {"date": "2018-11-16", "close": 0.06, "volume": 285192.0}, {"date": "2018-11-19", "close": 0.059, "volume": 1953407.0}, {"date": "2018-11-20", "close": 0.06, "volume": 323850.0}, {"date": "2018-11-21", "close": 0.057, "volume": 181050.0}, {"date": "2018-11-22", "close": 0.06, "volume": 605190.0}, {"date": "2018-11-23", "close": 0.058, "volume": 150000.0}, {"date": "2018-11-26", "close": 0.056, "volume": 3605.0}, {"date": "2018-11-27", "close": 0.061, "volume": 133254.0}, {"date": "2018-11-28", "close": 0.06, "volume": 1293746.0}, {"date": "2018-11-29", "close": 0.056, "volume": 151335.0}, {"date": "2018-11-30", "close": 0.058, "volume": 397857.0}, {"date": "2018-12-03", "close": 0.06, "volume": 75922.0}, {"date": "2018-12-04", "close": 0.057, "volume": 248067.0}, {"date": "2018-12-05", "close": 0.058, "volume": 63777.0}, {"date": "2018-12-06", "close": 0.056, "volume": 27939.0}, {"date": "2018-12-07", "close": 0.056, "volume": 45925.0}, {"date": "2018-12-10", "close": 0.056, "volume": 78553.0}, {"date": "2018-12-11", "close": 0.056, "volume": 321395.0}, {"date": "2018-12-12", "close": 0.058, "volume": 495782.0}, {"date": "2018-12-13", "close": 0.06, "volume": 530616.0}, {"date": "2018-12-14", "close": 0.059, "volume": 132093.0}, {"date": "2018-12-17", "close": 0.06, "volume": 159439.0}, {"date": "2018-12-18", "close": 0.06, "volume": 916875.0}, {"date": "2018-12-19", "close": 0.06, "volume": 169570.0}, {"date": "2018-12-20", "close": 0.051, "volume": 761285.0}, {"date": "2018-12-21", "close": 0.053, "volume": 74421.0}, {"date": "2018-12-24", "close": 0.052, "volume": 184500.0}, {"date": "2018-12-27", "close": 0.055, "volume": 200000.0}, {"date": "2018-12-28", "close": 0.054, "volume": 128618.0}, {"date": "2019-01-02", "close": 0.054, "volume": 12500.0}, {"date": "2019-01-04", "close": 0.054, "volume": 686222.0}, {"date": "2019-01-07", "close": 0.055, "volume": 24800.0}, {"date": "2019-01-08", "close": 0.056, "volume": 345057.0}, {"date": "2019-01-09", "close": 0.055, "volume": 811754.0}, {"date": "2019-01-10", "close": 0.053, "volume": 232200.0}, {"date": "2019-01-11", "close": 0.052, "volume": 20000.0}, {"date": "2019-01-14", "close": 0.055, "volume": 504237.0}, {"date": "2019-01-15", "close": 0.055, "volume": 250000.0}, {"date": "2019-01-16", "close": 0.055, "volume": 477962.0}, {"date": "2019-01-17", "close": 0.06, "volume": 1976179.0}, {"date": "2019-01-18", "close": 0.061, "volume": 1757393.0}, {"date": "2019-01-21", "close": 0.06, "volume": 265000.0}, {"date": "2019-01-22", "close": 0.06, "volume": 300613.0}, {"date": "2019-01-23", "close": 0.06, "volume": 905129.0}, {"date": "2019-01-24", "close": 0.061, "volume": 537883.0}, {"date": "2019-01-25", "close": 0.061, "volume": 438157.0}, {"date": "2019-01-29", "close": 0.058, "volume": 635054.0}, {"date": "2019-01-30", "close": 0.059, "volume": 199195.0}, {"date": "2019-01-31", "close": 0.059, "volume": 8177.0}, {"date": "2019-02-01", "close": 0.059, "volume": 225400.0}, {"date": "2019-02-04", "close": 0.057, "volume": 143873.0}, {"date": "2019-02-05", "close": 0.055, "volume": 295263.0}, {"date": "2019-02-06", "close": 0.055, "volume": 41165.0}, {"date": "2019-02-07", "close": 0.054, "volume": 273321.0}, {"date": "2019-02-08", "close": 0.054, "volume": 3822.0}, {"date": "2019-02-12", "close": 0.053, "volume": 51356.0}, {"date": "2019-02-13", "close": 0.053, "volume": 21830.0}, {"date": "2019-02-14", "close": 0.058, "volume": 1500000.0}, {"date": "2019-02-15", "close": 0.058, "volume": 124000.0}, {"date": "2019-02-18", "close": 0.054, "volume": 85027.0}, {"date": "2019-02-19", "close": 0.054, "volume": 49600.0}, {"date": "2019-02-20", "close": 0.057, "volume": 85415.0}, {"date": "2019-02-21", "close": 0.052, "volume": 1874433.0}, {"date": "2019-02-22", "close": 0.051, "volume": 16250.0}, {"date": "2019-02-25", "close": 0.052, "volume": 93997.0}, {"date": "2019-02-26", "close": 0.052, "volume": 33841.0}, {"date": "2019-02-27", "close": 0.053, "volume": 437986.0}, {"date": "2019-02-28", "close": 0.054, "volume": 61200.0}, {"date": "2019-03-04", "close": 0.052, "volume": 50000.0}, {"date": "2019-03-05", "close": 0.052, "volume": 298.0}, {"date": "2019-03-06", "close": 0.055, "volume": 1178249.0}, {"date": "2019-03-07", "close": 0.06, "volume": 1617799.0}, {"date": "2019-03-08", "close": 0.055, "volume": 71354.0}, {"date": "2019-03-11", "close": 0.055, "volume": 9300.0}, {"date": "2019-03-12", "close": 0.055, "volume": 56553.0}, {"date": "2019-03-13", "close": 0.055, "volume": 31056.0}, {"date": "2019-03-14", "close": 0.055, "volume": 123891.0}, {"date": "2019-03-15", "close": 0.053, "volume": 87105.0}, {"date": "2019-03-18", "close": 0.052, "volume": 452898.0}, {"date": "2019-03-19", "close": 0.05, "volume": 482129.0}, {"date": "2019-03-20", "close": 0.05, "volume": 88408.0}, {"date": "2019-03-21", "close": 0.05, "volume": 771369.0}, {"date": "2019-03-22", "close": 0.05, "volume": 30323.0}, {"date": "2019-03-25", "close": 0.05, "volume": 369838.0}, {"date": "2019-03-26", "close": 0.051, "volume": 521603.0}, {"date": "2019-03-27", "close": 0.051, "volume": 18800.0}, {"date": "2019-03-28", "close": 0.051, "volume": 79308.0}, {"date": "2019-03-29", "close": 0.05, "volume": 178161.0}, {"date": "2019-04-02", "close": 0.05, "volume": 8188.0}, {"date": "2019-04-03", "close": 0.05, "volume": 131637.0}, {"date": "2019-04-04", "close": 0.052, "volume": 69312.0}, {"date": "2019-04-05", "close": 0.052, "volume": 177149.0}, {"date": "2019-04-08", "close": 0.049, "volume": 22890.0}, {"date": "2019-04-09", "close": 0.047, "volume": 199120.0}, {"date": "2019-04-10", "close": 0.049, "volume": 276924.0}, {"date": "2019-04-11", "close": 0.049, "volume": 243088.0}, {"date": "2019-04-12", "close": 0.042, "volume": 1280165.0}, {"date": "2019-04-15", "close": 0.045, "volume": 361284.0}, {"date": "2019-04-16", "close": 0.045, "volume": 524810.0}, {"date": "2019-04-17", "close": 0.045, "volume": 596697.0}, {"date": "2019-04-18", "close": 0.045, "volume": 128703.0}, {"date": "2019-04-23", "close": 0.045, "volume": 221518.0}, {"date": "2019-04-24", "close": 0.046, "volume": 62779.0}, {"date": "2019-04-26", "close": 0.046, "volume": 467381.0}, {"date": "2019-04-29", "close": 0.042, "volume": 152000.0}, {"date": "2019-04-30", "close": 0.042, "volume": 529369.0}, {"date": "2019-05-01", "close": 0.043, "volume": 64949.0}, {"date": "2019-05-02", "close": 0.041, "volume": 258702.0}, {"date": "2019-05-03", "close": 0.04, "volume": 876367.0}, {"date": "2019-05-06", "close": 0.041, "volume": 238895.0}, {"date": "2019-05-07", "close": 0.038, "volume": 1066721.0}, {"date": "2019-05-08", "close": 0.039, "volume": 1688446.0}, {"date": "2019-05-09", "close": 0.038, "volume": 63000.0}, {"date": "2019-05-10", "close": 0.036, "volume": 380554.0}, {"date": "2019-05-13", "close": 0.037, "volume": 218000.0}, {"date": "2019-05-14", "close": 0.037, "volume": 139332.0}, {"date": "2019-05-15", "close": 0.032, "volume": 1171555.0}, {"date": "2019-05-16", "close": 0.038, "volume": 1924202.0}, {"date": "2019-05-17", "close": 0.04, "volume": 1539959.0}, {"date": "2019-05-20", "close": 0.038, "volume": 182917.0}, {"date": "2019-05-21", "close": 0.038, "volume": 539207.0}, {"date": "2019-05-22", "close": 0.041, "volume": 41287.0}, {"date": "2019-05-23", "close": 0.042, "volume": 815410.0}, {"date": "2019-05-24", "close": 0.038, "volume": 167050.0}, {"date": "2019-05-27", "close": 0.04, "volume": 384390.0}, {"date": "2019-05-28", "close": 0.04, "volume": 69157.0}, {"date": "2019-05-29", "close": 0.04, "volume": 2256569.0}, {"date": "2019-05-30", "close": 0.036, "volume": 213857.0}, {"date": "2019-05-31", "close": 0.04, "volume": 450000.0}, {"date": "2019-06-03", "close": 0.04, "volume": 1374291.0}, {"date": "2019-06-04", "close": 0.043, "volume": 299953.0}, {"date": "2019-06-05", "close": 0.04, "volume": 442506.0}, {"date": "2019-06-06", "close": 0.038, "volume": 331487.0}, {"date": "2019-06-07", "close": 0.04, "volume": 710072.0}, {"date": "2019-06-11", "close": 0.036, "volume": 841385.0}, {"date": "2019-06-12", "close": 0.038, "volume": 536888.0}, {"date": "2019-06-13", "close": 0.034, "volume": 1775308.0}, {"date": "2019-06-14", "close": 0.037, "volume": 20023.0}, {"date": "2019-06-17", "close": 0.037, "volume": 223032.0}, {"date": "2019-06-18", "close": 0.036, "volume": 61511.0}, {"date": "2019-06-19", "close": 0.036, "volume": 37423.0}, {"date": "2019-06-20", "close": 0.036, "volume": 1031404.0}, {"date": "2019-06-21", "close": 0.037, "volume": 482594.0}, {"date": "2019-06-24", "close": 0.039, "volume": 596246.0}, {"date": "2019-06-25", "close": 0.039, "volume": 398391.0}, {"date": "2019-06-26", "close": 0.04, "volume": 551494.0}, {"date": "2019-06-27", "close": 0.037, "volume": 690572.0}, {"date": "2019-06-28", "close": 0.038, "volume": 201914.0}, {"date": "2019-07-01", "close": 0.036, "volume": 483327.0}, {"date": "2019-07-02", "close": 0.035, "volume": 307557.0}, {"date": "2019-07-03", "close": 0.034, "volume": 1362598.0}, {"date": "2019-07-04", "close": 0.035, "volume": 4000.0}, {"date": "2019-07-08", "close": 0.039, "volume": 236542.0}, {"date": "2019-07-09", "close": 0.035, "volume": 24000.0}, {"date": "2019-07-11", "close": 0.035, "volume": 371588.0}, {"date": "2019-07-12", "close": 0.035, "volume": 467326.0}, {"date": "2019-07-15", "close": 0.033, "volume": 976766.0}, {"date": "2019-07-16", "close": 0.034, "volume": 721930.0}, {"date": "2019-07-17", "close": 0.033, "volume": 491250.0}, {"date": "2019-07-18", "close": 0.031, "volume": 425308.0}, {"date": "2019-07-19", "close": 0.033, "volume": 324349.0}, {"date": "2019-07-22", "close": 0.034, "volume": 605874.0}, {"date": "2019-07-23", "close": 0.032, "volume": 934225.0}, {"date": "2019-07-24", "close": 0.035, "volume": 542052.0}, {"date": "2019-07-25", "close": 0.035, "volume": 1726608.0}, {"date": "2019-07-26", "close": 0.036, "volume": 850000.0}, {"date": "2019-07-29", "close": 0.036, "volume": 731538.0}, {"date": "2019-07-30", "close": 0.037, "volume": 1395842.0}, {"date": "2019-07-31", "close": 0.037, "volume": 408650.0}, {"date": "2019-08-01", "close": 0.036, "volume": 495367.0}, {"date": "2019-08-02", "close": 0.037, "volume": 676541.0}, {"date": "2019-08-05", "close": 0.043, "volume": 1579029.0}, {"date": "2019-08-06", "close": 0.048, "volume": 4618078.0}, {"date": "2019-08-07", "close": 0.049, "volume": 2600922.0}, {"date": "2019-08-08", "close": 0.051, "volume": 1936654.0}, {"date": "2019-08-09", "close": 0.05, "volume": 1739481.0}, {"date": "2019-08-12", "close": 0.049, "volume": 1319765.0}, {"date": "2019-08-13", "close": 0.048, "volume": 753253.0}, {"date": "2019-08-14", "close": 0.046, "volume": 342512.0}, {"date": "2019-08-15", "close": 0.049, "volume": 148931.0}, {"date": "2019-08-16", "close": 0.047, "volume": 72158.0}, {"date": "2019-08-19", "close": 0.048, "volume": 62552.0}, {"date": "2019-08-20", "close": 0.048, "volume": 502112.0}, {"date": "2019-08-21", "close": 0.046, "volume": 704597.0}, {"date": "2019-08-22", "close": 0.046, "volume": 7000.0}, {"date": "2019-08-23", "close": 0.042, "volume": 1001666.0}, {"date": "2019-08-26", "close": 0.046, "volume": 658543.0}, {"date": "2019-08-27", "close": 0.047, "volume": 358865.0}, {"date": "2019-08-28", "close": 0.045, "volume": 683068.0}, {"date": "2019-08-29", "close": 0.047, "volume": 253151.0}, {"date": "2019-08-30", "close": 0.048, "volume": 100000.0}, {"date": "2019-09-02", "close": 0.046, "volume": 398557.0}, {"date": "2019-09-03", "close": 0.047, "volume": 150639.0}, {"date": "2019-09-04", "close": 0.047, "volume": 1437757.0}, {"date": "2019-09-06", "close": 0.042, "volume": 1277478.0}, {"date": "2019-09-09", "close": 0.037, "volume": 1122057.0}, {"date": "2019-09-10", "close": 0.037, "volume": 525006.0}, {"date": "2019-09-11", "close": 0.037, "volume": 106150.0}, {"date": "2019-09-12", "close": 0.039, "volume": 106603.0}, {"date": "2019-09-13", "close": 0.038, "volume": 190191.0}, {"date": "2019-09-16", "close": 0.04, "volume": 65001.0}, {"date": "2019-09-18", "close": 0.037, "volume": 180260.0}, {"date": "2019-09-19", "close": 0.034, "volume": 1062979.0}, {"date": "2019-09-20", "close": 0.035, "volume": 645829.0}, {"date": "2019-09-23", "close": 0.035, "volume": 297543.0}, {"date": "2019-09-24", "close": 0.032, "volume": 344707.0}, {"date": "2019-09-25", "close": 0.035, "volume": 300000.0}, {"date": "2019-09-26", "close": 0.032, "volume": 408849.0}, {"date": "2019-09-27", "close": 0.032, "volume": 906193.0}, {"date": "2019-09-30", "close": 0.031, "volume": 479789.0}, {"date": "2019-10-01", "close": 0.031, "volume": 1173369.0}, {"date": "2019-10-02", "close": 0.032, "volume": 379497.0}, {"date": "2019-10-03", "close": 0.03, "volume": 1001721.0}, {"date": "2019-10-04", "close": 0.03, "volume": 50000.0}, {"date": "2019-10-07", "close": 0.03, "volume": 8955.0}, {"date": "2019-10-08", "close": 0.03, "volume": 271045.0}, {"date": "2019-10-09", "close": 0.03, "volume": 520666.0}, {"date": "2019-10-10", "close": 0.029, "volume": 382015.0}, {"date": "2019-10-11", "close": 0.028, "volume": 170000.0}, {"date": "2019-10-14", "close": 0.027, "volume": 956004.0}, {"date": "2019-10-15", "close": 0.027, "volume": 375288.0}, {"date": "2019-10-16", "close": 0.029, "volume": 3088201.0}, {"date": "2019-10-17", "close": 0.029, "volume": 874195.0}, {"date": "2019-10-18", "close": 0.028, "volume": 1105674.0}, {"date": "2019-10-21", "close": 0.028, "volume": 599998.0}, {"date": "2019-10-22", "close": 0.027, "volume": 40500.0}, {"date": "2019-10-23", "close": 0.028, "volume": 299831.0}, {"date": "2019-10-24", "close": 0.03, "volume": 984312.0}, {"date": "2019-10-25", "close": 0.03, "volume": 640261.0}, {"date": "2019-10-28", "close": 0.032, "volume": 641989.0}, {"date": "2019-10-29", "close": 0.034, "volume": 609033.0}, {"date": "2019-10-30", "close": 0.034, "volume": 734538.0}, {"date": "2019-11-01", "close": 0.034, "volume": 5174233.0}, {"date": "2019-11-04", "close": 0.037, "volume": 797528.0}, {"date": "2019-11-05", "close": 0.037, "volume": 85970.0}, {"date": "2019-11-06", "close": 0.034, "volume": 841385.0}, {"date": "2019-11-07", "close": 0.035, "volume": 520000.0}, {"date": "2019-11-11", "close": 0.034, "volume": 401814.0}, {"date": "2019-11-12", "close": 0.033, "volume": 64205.0}, {"date": "2019-11-18", "close": 0.034, "volume": 82544.0}, {"date": "2019-11-19", "close": 0.034, "volume": 50000.0}, {"date": "2019-11-20", "close": 0.032, "volume": 1907.0}, {"date": "2019-11-21", "close": 0.034, "volume": 330000.0}, {"date": "2019-11-22", "close": 0.031, "volume": 142472.0}, {"date": "2019-11-25", "close": 0.031, "volume": 12245.0}, {"date": "2019-11-27", "close": 0.03, "volume": 200000.0}, {"date": "2019-11-28", "close": 0.03, "volume": 244525.0}, {"date": "2019-11-29", "close": 0.034, "volume": 2231712.0}, {"date": "2019-12-02", "close": 0.029, "volume": 947525.0}, {"date": "2019-12-03", "close": 0.029, "volume": 1522726.0}, {"date": "2019-12-04", "close": 0.03, "volume": 2842816.0}, {"date": "2019-12-05", "close": 0.029, "volume": 143037.0}, {"date": "2019-12-06", "close": 0.027, "volume": 3266199.0}, {"date": "2019-12-10", "close": 0.028, "volume": 793506.0}, {"date": "2019-12-11", "close": 0.028, "volume": 466358.0}, {"date": "2019-12-13", "close": 0.027, "volume": 1256784.0}, {"date": "2019-12-16", "close": 0.027, "volume": 273118.0}, {"date": "2019-12-17", "close": 0.024, "volume": 2593480.0}, {"date": "2019-12-18", "close": 0.024, "volume": 1883040.0}, {"date": "2019-12-19", "close": 0.025, "volume": 51044.0}, {"date": "2019-12-20", "close": 0.025, "volume": 177319.0}, {"date": "2019-12-24", "close": 0.025, "volume": 29364.0}, {"date": "2019-12-27", "close": 0.026, "volume": 78233.0}, {"date": "2019-12-30", "close": 0.032, "volume": 1324748.0}, {"date": "2019-12-31", "close": 0.029, "volume": 293300.0}, {"date": "2020-01-02", "close": 0.027, "volume": 760132.0}, {"date": "2020-01-03", "close": 0.031, "volume": 719178.0}, {"date": "2020-01-06", "close": 0.031, "volume": 270511.0}, {"date": "2020-01-07", "close": 0.031, "volume": 41852.0}, {"date": "2020-01-08", "close": 0.031, "volume": 105054.0}, {"date": "2020-01-09", "close": 0.03, "volume": 114922.0}, {"date": "2020-01-10", "close": 0.03, "volume": 47540.0}, {"date": "2020-01-14", "close": 0.031, "volume": 30000.0}, {"date": "2020-01-15", "close": 0.03, "volume": 97016.0}, {"date": "2020-01-16", "close": 0.031, "volume": 233077.0}, {"date": "2020-01-17", "close": 0.032, "volume": 27765.0}, {"date": "2020-01-20", "close": 0.03, "volume": 132834.0}, {"date": "2020-01-21", "close": 0.032, "volume": 930905.0}, {"date": "2020-01-22", "close": 0.03, "volume": 707405.0}, {"date": "2020-01-23", "close": 0.03, "volume": 14740.0}, {"date": "2020-01-24", "close": 0.03, "volume": 22000.0}, {"date": "2020-01-28", "close": 0.03, "volume": 15500.0}, {"date": "2020-01-29", "close": 0.035, "volume": 4258198.0}, {"date": "2020-01-30", "close": 0.032, "volume": 2123299.0}, {"date": "2020-01-31", "close": 0.032, "volume": 1568553.0}, {"date": "2020-02-03", "close": 0.03, "volume": 1168118.0}, {"date": "2020-02-04", "close": 0.031, "volume": 4092029.0}, {"date": "2020-02-05", "close": 0.032, "volume": 1190000.0}, {"date": "2020-02-06", "close": 0.033, "volume": 1339360.0}, {"date": "2020-02-07", "close": 0.033, "volume": 474623.0}, {"date": "2020-02-10", "close": 0.032, "volume": 15000.0}, {"date": "2020-02-11", "close": 0.036, "volume": 586947.0}, {"date": "2020-02-12", "close": 0.034, "volume": 360149.0}, {"date": "2020-02-13", "close": 0.033, "volume": 30395.0}, {"date": "2020-02-14", "close": 0.033, "volume": 147161.0}, {"date": "2020-02-17", "close": 0.035, "volume": 1114691.0}, {"date": "2020-02-18", "close": 0.036, "volume": 517369.0}, {"date": "2020-02-19", "close": 0.032, "volume": 1169749.0}, {"date": "2020-02-20", "close": 0.031, "volume": 788438.0}, {"date": "2020-02-21", "close": 0.033, "volume": 640755.0}, {"date": "2020-02-24", "close": 0.033, "volume": 962445.0}, {"date": "2020-02-25", "close": 0.032, "volume": 1356936.0}, {"date": "2020-02-26", "close": 0.031, "volume": 310000.0}, {"date": "2020-02-27", "close": 0.03, "volume": 1039425.0}, {"date": "2020-02-28", "close": 0.03, "volume": 944054.0}, {"date": "2020-03-02", "close": 0.029, "volume": 587925.0}, {"date": "2020-03-03", "close": 0.028, "volume": 371915.0}, {"date": "2020-03-04", "close": 0.03, "volume": 1299001.0}, {"date": "2020-03-05", "close": 0.031, "volume": 106600.0}, {"date": "2020-03-06", "close": 0.03, "volume": 465500.0}, {"date": "2020-03-09", "close": 0.031, "volume": 94245.0}, {"date": "2020-03-10", "close": 0.03, "volume": 675933.0}, {"date": "2020-03-11", "close": 0.029, "volume": 200000.0}, {"date": "2020-03-12", "close": 0.029, "volume": 20000.0}, {"date": "2020-03-13", "close": 0.027, "volume": 154491.0}, {"date": "2020-03-16", "close": 0.026, "volume": 233801.0}, {"date": "2020-03-17", "close": 0.029, "volume": 155000.0}, {"date": "2020-03-18", "close": 0.027, "volume": 50000.0}, {"date": "2020-03-19", "close": 0.027, "volume": 57000.0}, {"date": "2020-03-20", "close": 0.029, "volume": 79208.0}, {"date": "2020-03-23", "close": 0.025, "volume": 250000.0}, {"date": "2020-03-24", "close": 0.028, "volume": 300000.0}, {"date": "2020-03-25", "close": 0.028, "volume": 654643.0}, {"date": "2020-03-27", "close": 0.03, "volume": 139335.0}, {"date": "2020-03-30", "close": 0.029, "volume": 364999.0}, {"date": "2020-03-31", "close": 0.03, "volume": 114500.0}, {"date": "2020-04-01", "close": 0.026, "volume": 5000.0}, {"date": "2020-04-02", "close": 0.027, "volume": 27769.0}, {"date": "2020-04-06", "close": 0.027, "volume": 486831.0}, {"date": "2020-04-07", "close": 0.026, "volume": 524942.0}, {"date": "2020-04-08", "close": 0.027, "volume": 471628.0}, {"date": "2020-04-09", "close": 0.029, "volume": 556920.0}, {"date": "2020-04-14", "close": 0.03, "volume": 885923.0}, {"date": "2020-04-15", "close": 0.029, "volume": 252095.0}, {"date": "2020-04-16", "close": 0.029, "volume": 50000.0}, {"date": "2020-04-17", "close": 0.03, "volume": 116666.0}, {"date": "2020-04-20", "close": 0.031, "volume": 902170.0}, {"date": "2020-04-21", "close": 0.029, "volume": 292805.0}, {"date": "2020-04-22", "close": 0.028, "volume": 282862.0}, {"date": "2020-04-23", "close": 0.03, "volume": 20000.0}, {"date": "2020-04-24", "close": 0.028, "volume": 445000.0}, {"date": "2020-04-27", "close": 0.033, "volume": 907729.0}, {"date": "2020-04-28", "close": 0.031, "volume": 1657499.0}, {"date": "2020-04-29", "close": 0.034, "volume": 283180.0}, {"date": "2020-04-30", "close": 0.034, "volume": 730321.0}, {"date": "2020-05-01", "close": 0.032, "volume": 30000.0}, {"date": "2020-05-04", "close": 0.032, "volume": 286329.0}, {"date": "2020-05-05", "close": 0.033, "volume": 294879.0}, {"date": "2020-05-06", "close": 0.036, "volume": 1846881.0}, {"date": "2020-05-07", "close": 0.035, "volume": 155622.0}, {"date": "2020-05-08", "close": 0.035, "volume": 959124.0}, {"date": "2020-05-11", "close": 0.036, "volume": 193800.0}, {"date": "2020-05-12", "close": 0.034, "volume": 379728.0}, {"date": "2020-05-13", "close": 0.035, "volume": 24421.0}, {"date": "2020-05-14", "close": 0.036, "volume": 983595.0}, {"date": "2020-05-15", "close": 0.04, "volume": 2860206.0}, {"date": "2020-05-18", "close": 0.045, "volume": 1833972.0}, {"date": "2020-05-19", "close": 0.044, "volume": 755182.0}, {"date": "2020-05-20", "close": 0.044, "volume": 881772.0}, {"date": "2020-05-21", "close": 0.042, "volume": 2240350.0}, {"date": "2020-05-22", "close": 0.042, "volume": 50000.0}, {"date": "2020-05-25", "close": 0.04, "volume": 522641.0}, {"date": "2020-05-26", "close": 0.04, "volume": 331645.0}, {"date": "2020-05-27", "close": 0.042, "volume": 505035.0}, {"date": "2020-05-28", "close": 0.042, "volume": 971162.0}, {"date": "2020-05-29", "close": 0.041, "volume": 255902.0}, {"date": "2020-06-01", "close": 0.045, "volume": 1950396.0}, {"date": "2020-06-02", "close": 0.044, "volume": 337500.0}, {"date": "2020-06-03", "close": 0.042, "volume": 25795.0}, {"date": "2020-06-04", "close": 0.04, "volume": 985688.0}, {"date": "2020-06-05", "close": 0.04, "volume": 755200.0}, {"date": "2020-06-09", "close": 0.038, "volume": 826306.0}, {"date": "2020-06-10", "close": 0.041, "volume": 1441454.0}, {"date": "2020-06-11", "close": 0.04, "volume": 473000.0}, {"date": "2020-06-12", "close": 0.038, "volume": 866153.0}, {"date": "2020-06-15", "close": 0.037, "volume": 210516.0}, {"date": "2020-06-16", "close": 0.037, "volume": 165603.0}, {"date": "2020-06-17", "close": 0.036, "volume": 236912.0}, {"date": "2020-06-18", "close": 0.037, "volume": 310000.0}, {"date": "2020-06-19", "close": 0.035, "volume": 860983.0}, {"date": "2020-06-22", "close": 0.038, "volume": 305361.0}, {"date": "2020-06-23", "close": 0.04, "volume": 5358594.0}, {"date": "2020-06-24", "close": 0.043, "volume": 3072815.0}, {"date": "2020-06-25", "close": 0.039, "volume": 1601295.0}, {"date": "2020-06-26", "close": 0.041, "volume": 46863.0}, {"date": "2020-06-29", "close": 0.041, "volume": 1751090.0}, {"date": "2020-06-30", "close": 0.041, "volume": 1115040.0}, {"date": "2020-07-01", "close": 0.042, "volume": 713428.0}, {"date": "2020-07-02", "close": 0.042, "volume": 200222.0}, {"date": "2020-07-03", "close": 0.046, "volume": 3487588.0}, {"date": "2020-07-06", "close": 0.043, "volume": 1680924.0}, {"date": "2020-07-07", "close": 0.043, "volume": 230220.0}, {"date": "2020-07-08", "close": 0.047, "volume": 3195687.0}, {"date": "2020-07-09", "close": 0.05, "volume": 7950555.0}, {"date": "2020-07-10", "close": 0.045, "volume": 3710112.0}, {"date": "2020-07-13", "close": 0.044, "volume": 1253561.0}, {"date": "2020-07-14", "close": 0.045, "volume": 916745.0}, {"date": "2020-07-15", "close": 0.036, "volume": 9303658.0}, {"date": "2020-07-16", "close": 0.038, "volume": 1942515.0}, {"date": "2020-07-17", "close": 0.039, "volume": 277547.0}, {"date": "2020-07-20", "close": 0.037, "volume": 792185.0}, {"date": "2020-07-21", "close": 0.036, "volume": 1880411.0}, {"date": "2020-07-22", "close": 0.039, "volume": 926766.0}, {"date": "2020-07-23", "close": 0.038, "volume": 1562173.0}, {"date": "2020-07-24", "close": 0.039, "volume": 921810.0}, {"date": "2020-07-27", "close": 0.042, "volume": 2513585.0}, {"date": "2020-07-28", "close": 0.041, "volume": 1714284.0}, {"date": "2020-07-29", "close": 0.04, "volume": 1413445.0}, {"date": "2020-07-30", "close": 0.042, "volume": 493453.0}, {"date": "2020-07-31", "close": 0.039, "volume": 1966801.0}, {"date": "2020-08-03", "close": 0.037, "volume": 1067711.0}, {"date": "2020-08-04", "close": 0.037, "volume": 950985.0}, {"date": "2020-08-05", "close": 0.037, "volume": 2155305.0}, {"date": "2020-08-06", "close": 0.038, "volume": 929944.0}, {"date": "2020-08-07", "close": 0.038, "volume": 315715.0}, {"date": "2020-08-10", "close": 0.038, "volume": 59900.0}, {"date": "2020-08-11", "close": 0.038, "volume": 325863.0}, {"date": "2020-08-12", "close": 0.036, "volume": 757352.0}, {"date": "2020-08-13", "close": 0.035, "volume": 1373629.0}, {"date": "2020-08-14", "close": 0.036, "volume": 602700.0}, {"date": "2020-08-17", "close": 0.034, "volume": 1723493.0}, {"date": "2020-08-18", "close": 0.034, "volume": 2620176.0}, {"date": "2020-08-19", "close": 0.034, "volume": 155000.0}, {"date": "2020-08-21", "close": 0.034, "volume": 513716.0}, {"date": "2020-08-24", "close": 0.033, "volume": 86200.0}, {"date": "2020-08-25", "close": 0.033, "volume": 185217.0}, {"date": "2020-08-26", "close": 0.033, "volume": 201314.0}, {"date": "2020-08-27", "close": 0.037, "volume": 1460774.0}, {"date": "2020-08-28", "close": 0.037, "volume": 161501.0}, {"date": "2020-08-31", "close": 0.034, "volume": 2738943.0}, {"date": "2020-09-01", "close": 0.036, "volume": 25000.0}, {"date": "2020-09-02", "close": 0.037, "volume": 4657809.0}, {"date": "2020-09-03", "close": 0.037, "volume": 339624.0}, {"date": "2020-09-04", "close": 0.038, "volume": 106200.0}, {"date": "2020-09-07", "close": 0.035, "volume": 486500.0}, {"date": "2020-09-08", "close": 0.038, "volume": 1147674.0}, {"date": "2020-09-09", "close": 0.042, "volume": 2234311.0}, {"date": "2020-09-10", "close": 0.04, "volume": 476044.0}, {"date": "2020-09-11", "close": 0.039, "volume": 1377230.0}, {"date": "2020-09-14", "close": 0.037, "volume": 787393.0}, {"date": "2020-09-15", "close": 0.037, "volume": 376538.0}, {"date": "2020-09-16", "close": 0.037, "volume": 584610.0}, {"date": "2020-09-17", "close": 0.036, "volume": 1312909.0}, {"date": "2020-09-18", "close": 0.036, "volume": 68260.0}, {"date": "2020-09-21", "close": 0.04, "volume": 1581045.0}, {"date": "2020-09-22", "close": 0.037, "volume": 1084710.0}, {"date": "2020-09-23", "close": 0.039, "volume": 3759433.0}, {"date": "2020-09-24", "close": 0.037, "volume": 2396765.0}, {"date": "2020-09-25", "close": 0.037, "volume": 1085620.0}, {"date": "2020-09-28", "close": 0.039, "volume": 205694.0}, {"date": "2020-09-29", "close": 0.038, "volume": 323140.0}, {"date": "2020-09-30", "close": 0.038, "volume": 346734.0}, {"date": "2020-10-01", "close": 0.038, "volume": 68157.0}, {"date": "2020-10-02", "close": 0.038, "volume": 962057.0}, {"date": "2020-10-05", "close": 0.038, "volume": 1987387.0}, {"date": "2020-10-06", "close": 0.037, "volume": 2359452.0}, {"date": "2020-10-07", "close": 0.036, "volume": 1446660.0}, {"date": "2020-10-08", "close": 0.034, "volume": 2337199.0}, {"date": "2020-10-09", "close": 0.034, "volume": 3685528.0}, {"date": "2020-10-12", "close": 0.034, "volume": 1040841.0}, {"date": "2020-10-13", "close": 0.035, "volume": 394913.0}, {"date": "2020-10-14", "close": 0.036, "volume": 510146.0}, {"date": "2020-10-15", "close": 0.035, "volume": 612631.0}, {"date": "2020-10-16", "close": 0.035, "volume": 39444.0}, {"date": "2020-10-19", "close": 0.035, "volume": 515005.0}, {"date": "2020-10-20", "close": 0.035, "volume": 1131716.0}, {"date": "2020-10-21", "close": 0.034, "volume": 877000.0}, {"date": "2020-10-22", "close": 0.034, "volume": 555663.0}, {"date": "2020-10-23", "close": 0.034, "volume": 2150050.0}, {"date": "2020-10-26", "close": 0.034, "volume": 943922.0}, {"date": "2020-10-27", "close": 0.034, "volume": 2645450.0}, {"date": "2020-10-28", "close": 0.033, "volume": 1326138.0}, {"date": "2020-10-29", "close": 0.033, "volume": 1857543.0}, {"date": "2020-10-30", "close": 0.033, "volume": 370000.0}, {"date": "2020-11-02", "close": 0.033, "volume": 6343070.0}, {"date": "2020-11-03", "close": 0.032, "volume": 1616763.0}, {"date": "2020-11-04", "close": 0.032, "volume": 77500.0}, {"date": "2020-11-05", "close": 0.034, "volume": 647533.0}, {"date": "2020-11-06", "close": 0.034, "volume": 1137724.0}, {"date": "2020-11-09", "close": 0.039, "volume": 6848200.0}, {"date": "2020-11-10", "close": 0.036, "volume": 1030965.0}, {"date": "2020-11-11", "close": 0.037, "volume": 1336971.0}, {"date": "2020-11-12", "close": 0.036, "volume": 1857122.0}, {"date": "2020-11-13", "close": 0.038, "volume": 462457.0}, {"date": "2020-11-16", "close": 0.038, "volume": 83315.0}, {"date": "2020-11-17", "close": 0.036, "volume": 1669857.0}, {"date": "2020-11-18", "close": 0.036, "volume": 37000.0}, {"date": "2020-11-19", "close": 0.035, "volume": 1425000.0}, {"date": "2020-11-20", "close": 0.035, "volume": 1533577.0}, {"date": "2020-11-23", "close": 0.034, "volume": 4094552.0}, {"date": "2020-11-24", "close": 0.034, "volume": 1197200.0}, {"date": "2020-11-25", "close": 0.034, "volume": 601842.0}, {"date": "2020-11-26", "close": 0.036, "volume": 1435077.0}, {"date": "2020-11-27", "close": 0.036, "volume": 1445604.0}, {"date": "2020-11-30", "close": 0.035, "volume": 1094024.0}, {"date": "2020-12-01", "close": 0.036, "volume": 838638.0}, {"date": "2020-12-02", "close": 0.037, "volume": 1275113.0}, {"date": "2020-12-03", "close": 0.038, "volume": 455589.0}, {"date": "2020-12-04", "close": 0.036, "volume": 2413881.0}, {"date": "2020-12-07", "close": 0.034, "volume": 3019447.0}, {"date": "2020-12-08", "close": 0.034, "volume": 496183.0}, {"date": "2020-12-09", "close": 0.034, "volume": 721990.0}, {"date": "2020-12-10", "close": 0.033, "volume": 467940.0}, {"date": "2020-12-11", "close": 0.036, "volume": 883353.0}, {"date": "2020-12-14", "close": 0.035, "volume": 257587.0}, {"date": "2020-12-15", "close": 0.034, "volume": 252200.0}, {"date": "2020-12-16", "close": 0.035, "volume": 944361.0}, {"date": "2020-12-17", "close": 0.036, "volume": 1902256.0}, {"date": "2020-12-18", "close": 0.036, "volume": 1873341.0}, {"date": "2020-12-21", "close": 0.036, "volume": 657660.0}, {"date": "2020-12-22", "close": 0.037, "volume": 2039459.0}, {"date": "2020-12-23", "close": 0.035, "volume": 185311.0}, {"date": "2020-12-24", "close": 0.037, "volume": 1673400.0}, {"date": "2020-12-29", "close": 0.036, "volume": 888026.0}, {"date": "2020-12-30", "close": 0.036, "volume": 490737.0}, {"date": "2020-12-31", "close": 0.035, "volume": 920685.0}, {"date": "2021-01-04", "close": 0.037, "volume": 861318.0}, {"date": "2021-01-05", "close": 0.038, "volume": 1832717.0}, {"date": "2021-01-06", "close": 0.048, "volume": 20860266.0}, {"date": "2021-01-07", "close": 0.043, "volume": 7700203.0}, {"date": "2021-01-08", "close": 0.046, "volume": 3567308.0}, {"date": "2021-01-11", "close": 0.04, "volume": 3724361.0}, {"date": "2021-01-12", "close": 0.041, "volume": 1706719.0}, {"date": "2021-01-13", "close": 0.042, "volume": 1105767.0}, {"date": "2021-01-14", "close": 0.042, "volume": 730035.0}, {"date": "2021-01-15", "close": 0.043, "volume": 451866.0}, {"date": "2021-01-18", "close": 0.043, "volume": 1657126.0}, {"date": "2021-01-19", "close": 0.044, "volume": 2799619.0}, {"date": "2021-01-20", "close": 0.042, "volume": 3127059.0}, {"date": "2021-01-21", "close": 0.045, "volume": 7691605.0}, {"date": "2021-01-22", "close": 0.044, "volume": 4823656.0}, {"date": "2021-01-25", "close": 0.048, "volume": 4657472.0}, {"date": "2021-01-27", "close": 0.049, "volume": 1697434.0}, {"date": "2021-01-28", "close": 0.045, "volume": 4250795.0}, {"date": "2021-01-29", "close": 0.043, "volume": 3348137.0}, {"date": "2021-02-01", "close": 0.042, "volume": 2907031.0}, {"date": "2021-02-02", "close": 0.045, "volume": 1767097.0}, {"date": "2021-02-03", "close": 0.045, "volume": 3091034.0}, {"date": "2021-02-04", "close": 0.045, "volume": 1215182.0}, {"date": "2021-02-05", "close": 0.043, "volume": 1397427.0}, {"date": "2021-02-08", "close": 0.055, "volume": 10851178.0}, {"date": "2021-02-09", "close": 0.052, "volume": 4635486.0}, {"date": "2021-02-10", "close": 0.052, "volume": 2072682.0}, {"date": "2021-02-11", "close": 0.049, "volume": 3633823.0}, {"date": "2021-02-12", "close": 0.047, "volume": 1393693.0}, {"date": "2021-02-15", "close": 0.05, "volume": 2113132.0}, {"date": "2021-02-16", "close": 0.053, "volume": 3195433.0}, {"date": "2021-02-17", "close": 0.049, "volume": 1394570.0}, {"date": "2021-02-18", "close": 0.048, "volume": 3537373.0}, {"date": "2021-02-19", "close": 0.047, "volume": 1869706.0}, {"date": "2021-02-22", "close": 0.046, "volume": 2146945.0}, {"date": "2021-02-23", "close": 0.047, "volume": 135736.0}, {"date": "2021-02-24", "close": 0.047, "volume": 238584.0}, {"date": "2021-02-25", "close": 0.05, "volume": 1157073.0}, {"date": "2021-02-26", "close": 0.052, "volume": 2371557.0}, {"date": "2021-03-01", "close": 0.049, "volume": 2215080.0}, {"date": "2021-03-02", "close": 0.05, "volume": 7222173.0}, {"date": "2021-03-03", "close": 0.049, "volume": 1519105.0}, {"date": "2021-03-04", "close": 0.048, "volume": 1405277.0}, {"date": "2021-03-05", "close": 0.047, "volume": 3591568.0}, {"date": "2021-03-08", "close": 0.045, "volume": 760107.0}, {"date": "2021-03-09", "close": 0.048, "volume": 418199.0}, {"date": "2021-03-10", "close": 0.048, "volume": 1351633.0}, {"date": "2021-03-11", "close": 0.048, "volume": 219250.0}, {"date": "2021-03-12", "close": 0.049, "volume": 2135742.0}, {"date": "2021-03-15", "close": 0.048, "volume": 762097.0}, {"date": "2021-03-16", "close": 0.046, "volume": 1402284.0}, {"date": "2021-03-17", "close": 0.045, "volume": 46721.0}, {"date": "2021-03-18", "close": 0.045, "volume": 2332685.0}, {"date": "2021-03-19", "close": 0.045, "volume": 986950.0}, {"date": "2021-03-22", "close": 0.044, "volume": 2331566.0}, {"date": "2021-03-23", "close": 0.044, "volume": 368338.0}, {"date": "2021-03-24", "close": 0.046, "volume": 1445000.0}, {"date": "2021-03-25", "close": 0.046, "volume": 1270212.0}, {"date": "2021-03-26", "close": 0.046, "volume": 636123.0}, {"date": "2021-03-29", "close": 0.046, "volume": 1049888.0}, {"date": "2021-03-30", "close": 0.045, "volume": 477471.0}, {"date": "2021-03-31", "close": 0.045, "volume": 1690638.0}, {"date": "2021-04-01", "close": 0.045, "volume": 1283804.0}, {"date": "2021-04-06", "close": 0.043, "volume": 1694265.0}, {"date": "2021-04-07", "close": 0.043, "volume": 569957.0}, {"date": "2021-04-08", "close": 0.044, "volume": 612587.0}, {"date": "2021-04-09", "close": 0.048, "volume": 3218045.0}, {"date": "2021-04-12", "close": 0.047, "volume": 808914.0}, {"date": "2021-04-13", "close": 0.047, "volume": 243131.0}, {"date": "2021-04-14", "close": 0.047, "volume": 576268.0}, {"date": "2021-04-15", "close": 0.047, "volume": 2189302.0}, {"date": "2021-04-16", "close": 0.05, "volume": 5968868.0}, {"date": "2021-04-19", "close": 0.054, "volume": 5401190.0}, {"date": "2021-04-20", "close": 0.052, "volume": 998221.0}, {"date": "2021-04-21", "close": 0.054, "volume": 3898814.0}, {"date": "2021-04-22", "close": 0.053, "volume": 812420.0}, {"date": "2021-04-23", "close": 0.054, "volume": 909695.0}, {"date": "2021-04-26", "close": 0.052, "volume": 1089751.0}, {"date": "2021-04-27", "close": 0.053, "volume": 1290833.0}, {"date": "2021-04-28", "close": 0.05, "volume": 2963544.0}, {"date": "2021-04-29", "close": 0.05, "volume": 2491097.0}, {"date": "2021-04-30", "close": 0.05, "volume": 2095485.0}, {"date": "2021-05-03", "close": 0.052, "volume": 3376353.0}, {"date": "2021-05-04", "close": 0.054, "volume": 1753498.0}, {"date": "2021-05-05", "close": 0.051, "volume": 2318381.0}, {"date": "2021-05-06", "close": 0.06, "volume": 4806702.0}, {"date": "2021-05-07", "close": 0.059, "volume": 4371479.0}, {"date": "2021-05-10", "close": 0.063, "volume": 5156629.0}, {"date": "2021-05-11", "close": 0.058, "volume": 3060900.0}, {"date": "2021-05-12", "close": 0.053, "volume": 3166805.0}, {"date": "2021-05-13", "close": 0.058, "volume": 2081360.0}, {"date": "2021-05-14", "close": 0.054, "volume": 1608553.0}, {"date": "2021-05-17", "close": 0.055, "volume": 480050.0}, {"date": "2021-05-18", "close": 0.059, "volume": 1344701.0}, {"date": "2021-05-19", "close": 0.057, "volume": 1407228.0}, {"date": "2021-05-20", "close": 0.055, "volume": 2600699.0}, {"date": "2021-05-21", "close": 0.055, "volume": 673806.0}, {"date": "2021-05-24", "close": 0.055, "volume": 610563.0}, {"date": "2021-05-25", "close": 0.056, "volume": 682550.0}, {"date": "2021-05-26", "close": 0.056, "volume": 748203.0}, {"date": "2021-05-27", "close": 0.054, "volume": 341017.0}, {"date": "2021-05-28", "close": 0.057, "volume": 1270595.0}, {"date": "2021-05-31", "close": 0.057, "volume": 1086582.0}, {"date": "2021-06-01", "close": 0.058, "volume": 182608.0}, {"date": "2021-06-02", "close": 0.059, "volume": 607098.0}, {"date": "2021-06-03", "close": 0.059, "volume": 596573.0}, {"date": "2021-06-04", "close": 0.056, "volume": 790320.0}, {"date": "2021-06-07", "close": 0.057, "volume": 453140.0}, {"date": "2021-06-08", "close": 0.058, "volume": 1344436.0}, {"date": "2021-06-09", "close": 0.059, "volume": 284041.0}, {"date": "2021-06-10", "close": 0.06, "volume": 147085.0}, {"date": "2021-06-11", "close": 0.058, "volume": 80173.0}, {"date": "2021-06-15", "close": 0.058, "volume": 315466.0}, {"date": "2021-06-16", "close": 0.059, "volume": 490914.0}, {"date": "2021-06-17", "close": 0.057, "volume": 575378.0}, {"date": "2021-06-18", "close": 0.056, "volume": 1059905.0}, {"date": "2021-06-21", "close": 0.053, "volume": 2377247.0}, {"date": "2021-06-22", "close": 0.053, "volume": 735033.0}, {"date": "2021-06-23", "close": 0.05, "volume": 2048769.0}, {"date": "2021-06-24", "close": 0.053, "volume": 3943402.0}, {"date": "2021-06-25", "close": 0.052, "volume": 126503.0}, {"date": "2021-06-28", "close": 0.052, "volume": 710606.0}, {"date": "2021-06-29", "close": 0.054, "volume": 482395.0}, {"date": "2021-06-30", "close": 0.053, "volume": 278508.0}, {"date": "2021-07-01", "close": 0.053, "volume": 679856.0}, {"date": "2021-07-02", "close": 0.053, "volume": 2601516.0}, {"date": "2021-07-05", "close": 0.056, "volume": 1159232.0}, {"date": "2021-07-06", "close": 0.054, "volume": 1033194.0}, {"date": "2021-07-07", "close": 0.055, "volume": 79224.0}, {"date": "2021-07-08", "close": 0.055, "volume": 534172.0}, {"date": "2021-07-09", "close": 0.055, "volume": 200082.0}, {"date": "2021-07-12", "close": 0.055, "volume": 348397.0}, {"date": "2021-07-13", "close": 0.054, "volume": 745711.0}, {"date": "2021-07-14", "close": 0.052, "volume": 355829.0}, {"date": "2021-07-15", "close": 0.054, "volume": 426669.0}, {"date": "2021-07-16", "close": 0.0555, "volume": 1244740.0}, {"date": "2021-07-19", "close": 0.055, "volume": 1022366.0}, {"date": "2021-07-20", "close": 0.056, "volume": 198545.0}, {"date": "2021-07-21", "close": 0.055, "volume": 678579.0}, {"date": "2021-07-22", "close": 0.055, "volume": 215729.0}, {"date": "2021-07-23", "close": 0.055, "volume": 1245235.0}, {"date": "2021-07-26", "close": 0.055, "volume": 687842.0}, {"date": "2021-07-27", "close": 0.054, "volume": 1133388.0}, {"date": "2021-07-28", "close": 0.054, "volume": 381721.0}, {"date": "2021-07-29", "close": 0.053, "volume": 474643.0}, {"date": "2021-07-30", "close": 0.052, "volume": 777260.0}, {"date": "2021-08-02", "close": 0.052, "volume": 512409.0}, {"date": "2021-08-03", "close": 0.053, "volume": 18269.0}, {"date": "2021-08-04", "close": 0.053, "volume": 75293.0}, {"date": "2021-08-05", "close": 0.052, "volume": 446669.0}, {"date": "2021-08-06", "close": 0.051, "volume": 1292776.0}, {"date": "2021-08-09", "close": 0.048, "volume": 3941264.0}, {"date": "2021-08-10", "close": 0.047, "volume": 1686606.0}, {"date": "2021-08-11", "close": 0.05, "volume": 201338.0}, {"date": "2021-08-12", "close": 0.047, "volume": 187489.0}, {"date": "2021-08-13", "close": 0.049, "volume": 189349.0}, {"date": "2021-08-16", "close": 0.048, "volume": 1479039.0}, {"date": "2021-08-17", "close": 0.049, "volume": 1303499.0}, {"date": "2021-08-18", "close": 0.047, "volume": 253607.0}, {"date": "2021-08-19", "close": 0.047, "volume": 110257.0}, {"date": "2021-08-20", "close": 0.046, "volume": 978186.0}, {"date": "2021-08-23", "close": 0.047, "volume": 702050.0}, {"date": "2021-08-24", "close": 0.046, "volume": 1000778.0}, {"date": "2021-08-25", "close": 0.046, "volume": 889480.0}, {"date": "2021-08-26", "close": 0.046, "volume": 702164.0}, {"date": "2021-08-27", "close": 0.046, "volume": 494148.0}, {"date": "2021-08-30", "close": 0.046, "volume": 987862.0}, {"date": "2021-08-31", "close": 0.046, "volume": 1661839.0}, {"date": "2021-09-01", "close": 0.045, "volume": 2197448.0}, {"date": "2021-09-02", "close": 0.045, "volume": 305584.0}, {"date": "2021-09-03", "close": 0.045, "volume": 393728.0}, {"date": "2021-09-06", "close": 0.046, "volume": 427015.0}, {"date": "2021-09-07", "close": 0.049, "volume": 1576999.0}, {"date": "2021-09-08", "close": 0.047, "volume": 575075.0}, {"date": "2021-09-09", "close": 0.047, "volume": 488706.0}, {"date": "2021-09-10", "close": 0.046, "volume": 780383.0}, {"date": "2021-09-13", "close": 0.046, "volume": 344342.0}, {"date": "2021-09-14", "close": 0.045, "volume": 1873411.0}, {"date": "2021-09-15", "close": 0.044, "volume": 1745227.0}, {"date": "2021-09-16", "close": 0.045, "volume": 537677.0}, {"date": "2021-09-17", "close": 0.048, "volume": 1261175.0}, {"date": "2021-09-20", "close": 0.045, "volume": 1371904.0}, {"date": "2021-09-21", "close": 0.043, "volume": 2399418.0}, {"date": "2021-09-22", "close": 0.045, "volume": 3838651.0}, {"date": "2021-09-23", "close": 0.049, "volume": 2468419.0}, {"date": "2021-09-24", "close": 0.049, "volume": 914410.0}, {"date": "2021-09-27", "close": 0.047, "volume": 252673.0}, {"date": "2021-09-28", "close": 0.046, "volume": 1963172.0}, {"date": "2021-09-29", "close": 0.046, "volume": 1347851.0}, {"date": "2021-09-30", "close": 0.048, "volume": 5012916.0}, {"date": "2021-10-01", "close": 0.048, "volume": 1240101.0}, {"date": "2021-10-04", "close": 0.049, "volume": 3201455.0}, {"date": "2021-10-05", "close": 0.051, "volume": 1471179.0}, {"date": "2021-10-06", "close": 0.0505, "volume": 192903.0}, {"date": "2021-10-07", "close": 0.053, "volume": 1574586.0}, {"date": "2021-10-08", "close": 0.053, "volume": 488789.0}, {"date": "2021-10-11", "close": 0.054, "volume": 768450.0}, {"date": "2021-10-12", "close": 0.052, "volume": 167268.0}, {"date": "2021-10-13", "close": 0.05, "volume": 369669.0}, {"date": "2021-10-14", "close": 0.051, "volume": 208865.0}, {"date": "2021-10-15", "close": 0.055, "volume": 2793405.0}, {"date": "2021-10-18", "close": 0.054, "volume": 2390504.0}, {"date": "2021-10-19", "close": 0.051, "volume": 2608228.0}, {"date": "2021-10-20", "close": 0.052, "volume": 243876.0}, {"date": "2021-10-21", "close": 0.051, "volume": 480966.0}, {"date": "2021-10-22", "close": 0.055, "volume": 5385284.0}, {"date": "2021-10-25", "close": 0.055, "volume": 1733926.0}, {"date": "2021-10-26", "close": 0.056, "volume": 1790274.0}, {"date": "2021-10-27", "close": 0.06, "volume": 5238149.0}, {"date": "2021-10-28", "close": 0.057, "volume": 2346297.0}, {"date": "2021-10-29", "close": 0.062, "volume": 3577719.0}, {"date": "2021-11-01", "close": 0.06, "volume": 4180589.0}, {"date": "2021-11-02", "close": 0.063, "volume": 2970890.0}, {"date": "2021-11-03", "close": 0.065, "volume": 1754219.0}, {"date": "2021-11-04", "close": 0.064, "volume": 2351600.0}, {"date": "2021-11-05", "close": 0.067, "volume": 4462101.0}, {"date": "2021-11-10", "close": 0.069, "volume": 32360244.0}, {"date": "2021-11-11", "close": 0.075, "volume": 15380754.0}, {"date": "2021-11-12", "close": 0.07, "volume": 5306370.0}, {"date": "2021-11-15", "close": 0.08, "volume": 13244772.0}, {"date": "2021-11-16", "close": 0.079, "volume": 9464028.0}, {"date": "2021-11-17", "close": 0.078, "volume": 7672377.0}, {"date": "2021-11-18", "close": 0.071, "volume": 5355433.0}, {"date": "2021-11-19", "close": 0.074, "volume": 2265233.0}, {"date": "2021-11-22", "close": 0.077, "volume": 2178830.0}, {"date": "2021-11-23", "close": 0.075, "volume": 4578186.0}, {"date": "2021-11-24", "close": 0.079, "volume": 7046053.0}, {"date": "2021-11-25", "close": 0.087, "volume": 18249574.0}, {"date": "2021-11-26", "close": 0.077, "volume": 16427389.0}, {"date": "2021-11-29", "close": 0.08, "volume": 6135421.0}, {"date": "2021-11-30", "close": 0.08, "volume": 4477952.0}, {"date": "2021-12-01", "close": 0.077, "volume": 3410403.0}, {"date": "2021-12-02", "close": 0.076, "volume": 6672059.0}, {"date": "2021-12-03", "close": 0.077, "volume": 3623071.0}, {"date": "2021-12-06", "close": 0.072, "volume": 2938814.0}, {"date": "2021-12-07", "close": 0.075, "volume": 3607228.0}, {"date": "2021-12-08", "close": 0.078, "volume": 3251589.0}, {"date": "2021-12-09", "close": 0.078, "volume": 1290366.0}, {"date": "2021-12-10", "close": 0.083, "volume": 1505771.0}, {"date": "2021-12-13", "close": 0.086, "volume": 6085771.0}, {"date": "2021-12-14", "close": 0.083, "volume": 3379828.0}, {"date": "2021-12-15", "close": 0.08, "volume": 3647276.0}, {"date": "2021-12-16", "close": 0.079, "volume": 1171156.0}, {"date": "2021-12-17", "close": 0.082, "volume": 2020650.0}, {"date": "2021-12-20", "close": 0.079, "volume": 1802654.0}, {"date": "2021-12-21", "close": 0.077, "volume": 1656396.0}, {"date": "2021-12-22", "close": 0.08, "volume": 1409705.0}, {"date": "2021-12-23", "close": 0.078, "volume": 857473.0}, {"date": "2021-12-24", "close": 0.083, "volume": 860237.0}, {"date": "2021-12-29", "close": 0.083, "volume": 1498209.0}, {"date": "2021-12-30", "close": 0.083, "volume": 1434302.0}, {"date": "2021-12-31", "close": 0.086, "volume": 822825.0}, {"date": "2022-01-04", "close": 0.084, "volume": 2040733.0}, {"date": "2022-01-05", "close": 0.082, "volume": 3150935.0}, {"date": "2022-01-06", "close": 0.084, "volume": 808534.0}, {"date": "2022-01-07", "close": 0.084, "volume": 2002875.0}, {"date": "2022-01-10", "close": 0.083, "volume": 1241119.0}, {"date": "2022-01-11", "close": 0.083, "volume": 249014.0}, {"date": "2022-01-12", "close": 0.088, "volume": 10377313.0}, {"date": "2022-01-13", "close": 0.094, "volume": 4429294.0}, {"date": "2022-01-14", "close": 0.09, "volume": 5039411.0}, {"date": "2022-01-17", "close": 0.087, "volume": 1281532.0}, {"date": "2022-01-18", "close": 0.09, "volume": 1881033.0}, {"date": "2022-01-19", "close": 0.09, "volume": 2738090.0}, {"date": "2022-01-20", "close": 0.1, "volume": 13251381.0}, {"date": "2022-01-21", "close": 0.094, "volume": 4178096.0}, {"date": "2022-01-24", "close": 0.088, "volume": 7254691.0}, {"date": "2022-01-25", "close": 0.074, "volume": 9417561.0}, {"date": "2022-01-27", "close": 0.07, "volume": 6320315.0}, {"date": "2022-01-28", "close": 0.073, "volume": 2918715.0}, {"date": "2022-01-31", "close": 0.078, "volume": 3127771.0}, {"date": "2022-02-01", "close": 0.084, "volume": 2685422.0}, {"date": "2022-02-02", "close": 0.082, "volume": 1636164.0}, {"date": "2022-02-03", "close": 0.08, "volume": 2275178.0}, {"date": "2022-02-04", "close": 0.077, "volume": 595620.0}, {"date": "2022-02-07", "close": 0.077, "volume": 978599.0}, {"date": "2022-02-08", "close": 0.078, "volume": 236324.0}, {"date": "2022-02-09", "close": 0.075, "volume": 968151.0}, {"date": "2022-02-10", "close": 0.075, "volume": 767457.0}, {"date": "2022-02-11", "close": 0.073, "volume": 1217252.0}, {"date": "2022-02-14", "close": 0.077, "volume": 938123.0}, {"date": "2022-02-15", "close": 0.075, "volume": 613750.0}, {"date": "2022-02-16", "close": 0.073, "volume": 426583.0}, {"date": "2022-02-17", "close": 0.071, "volume": 1722236.0}, {"date": "2022-02-18", "close": 0.071, "volume": 4251653.0}, {"date": "2022-02-21", "close": 0.07, "volume": 4286245.0}, {"date": "2022-02-22", "close": 0.07, "volume": 892942.0}, {"date": "2022-02-23", "close": 0.071, "volume": 2375392.0}, {"date": "2022-02-24", "close": 0.071, "volume": 3499505.0}, {"date": "2022-02-25", "close": 0.073, "volume": 1255622.0}, {"date": "2022-02-28", "close": 0.07, "volume": 2897201.0}, {"date": "2022-03-01", "close": 0.07, "volume": 1020829.0}, {"date": "2022-03-02", "close": 0.071, "volume": 513331.0}, {"date": "2022-03-03", "close": 0.077, "volume": 1550970.0}, {"date": "2022-03-04", "close": 0.071, "volume": 881460.0}, {"date": "2022-03-07", "close": 0.072, "volume": 1808783.0}, {"date": "2022-03-08", "close": 0.072, "volume": 1902653.0}, {"date": "2022-03-09", "close": 0.075, "volume": 493112.0}, {"date": "2022-03-10", "close": 0.074, "volume": 521566.0}, {"date": "2022-03-11", "close": 0.079, "volume": 861991.0}, {"date": "2022-03-14", "close": 0.077, "volume": 3879033.0}, {"date": "2022-03-15", "close": 0.076, "volume": 1879592.0}, {"date": "2022-03-16", "close": 0.075, "volume": 1631484.0}, {"date": "2022-03-17", "close": 0.076, "volume": 267090.0}, {"date": "2022-03-18", "close": 0.077, "volume": 496628.0}, {"date": "2022-03-21", "close": 0.077, "volume": 1273867.0}, {"date": "2022-03-22", "close": 0.074, "volume": 855369.0}, {"date": "2022-03-23", "close": 0.08, "volume": 1570069.0}, {"date": "2022-03-24", "close": 0.08, "volume": 519771.0}, {"date": "2022-03-25", "close": 0.083, "volume": 3343596.0}, {"date": "2022-03-28", "close": 0.082, "volume": 289258.0}, {"date": "2022-03-29", "close": 0.077, "volume": 1969565.0}, {"date": "2022-03-30", "close": 0.08, "volume": 3610998.0}, {"date": "2022-03-31", "close": 0.078, "volume": 275288.0}, {"date": "2022-04-01", "close": 0.083, "volume": 1212484.0}, {"date": "2022-04-04", "close": 0.079, "volume": 511623.0}, {"date": "2022-04-05", "close": 0.078, "volume": 1061328.0}, {"date": "2022-04-06", "close": 0.079, "volume": 255827.0}, {"date": "2022-04-07", "close": 0.08, "volume": 1132995.0}, {"date": "2022-04-08", "close": 0.08, "volume": 1710267.0}, {"date": "2022-04-11", "close": 0.081, "volume": 1525908.0}, {"date": "2022-04-12", "close": 0.08, "volume": 2684481.0}, {"date": "2022-04-13", "close": 0.088, "volume": 1058606.0}, {"date": "2022-04-14", "close": 0.081, "volume": 905719.0}, {"date": "2022-04-19", "close": 0.082, "volume": 1047707.0}, {"date": "2022-04-20", "close": 0.08, "volume": 214575.0}, {"date": "2022-04-21", "close": 0.08, "volume": 1532957.0}, {"date": "2022-04-22", "close": 0.08, "volume": 1913863.0}, {"date": "2022-04-26", "close": 0.081, "volume": 1835760.0}, {"date": "2022-04-27", "close": 0.075, "volume": 2393067.0}, {"date": "2022-04-28", "close": 0.073, "volume": 1571165.0}, {"date": "2022-04-29", "close": 0.072, "volume": 4257796.0}, {"date": "2022-05-02", "close": 0.071, "volume": 1453408.0}, {"date": "2022-05-03", "close": 0.072, "volume": 1073581.0}, {"date": "2022-05-04", "close": 0.068, "volume": 1132455.0}, {"date": "2022-05-05", "close": 0.071, "volume": 1189483.0}, {"date": "2022-05-06", "close": 0.07, "volume": 374041.0}, {"date": "2022-05-09", "close": 0.07, "volume": 544410.0}, {"date": "2022-05-10", "close": 0.07, "volume": 697675.0}, {"date": "2022-05-11", "close": 0.067, "volume": 638691.0}, {"date": "2022-05-12", "close": 0.061, "volume": 4500775.0}, {"date": "2022-05-13", "close": 0.065, "volume": 916578.0}, {"date": "2022-05-16", "close": 0.062, "volume": 2177255.0}, {"date": "2022-05-17", "close": 0.061, "volume": 515915.0}, {"date": "2022-05-18", "close": 0.063, "volume": 93753.0}, {"date": "2022-05-19", "close": 0.062, "volume": 796090.0}, {"date": "2022-05-20", "close": 0.0635, "volume": 316836.0}, {"date": "2022-05-23", "close": 0.063, "volume": 279897.0}, {"date": "2022-05-24", "close": 0.066, "volume": 634239.0}, {"date": "2022-05-25", "close": 0.064, "volume": 1503127.0}, {"date": "2022-05-26", "close": 0.065, "volume": 397119.0}, {"date": "2022-05-27", "close": 0.07, "volume": 3162734.0}, {"date": "2022-05-30", "close": 0.068, "volume": 944492.0}, {"date": "2022-05-31", "close": 0.07, "volume": 845000.0}, {"date": "2022-06-01", "close": 0.07, "volume": 1259176.0}, {"date": "2022-06-02", "close": 0.07, "volume": 230425.0}, {"date": "2022-06-03", "close": 0.068, "volume": 132115.0}, {"date": "2022-06-06", "close": 0.068, "volume": 290924.0}, {"date": "2022-06-07", "close": 0.066, "volume": 142461.0}, {"date": "2022-06-08", "close": 0.064, "volume": 552614.0}, {"date": "2022-06-09", "close": 0.063, "volume": 343357.0}, {"date": "2022-06-10", "close": 0.06, "volume": 1064118.0}, {"date": "2022-06-14", "close": 0.056, "volume": 2170752.0}, {"date": "2022-06-15", "close": 0.053, "volume": 824875.0}, {"date": "2022-06-16", "close": 0.06, "volume": 269955.0}, {"date": "2022-06-17", "close": 0.058, "volume": 1049164.0}, {"date": "2022-06-20", "close": 0.052, "volume": 1694057.0}, {"date": "2022-06-21", "close": 0.057, "volume": 599697.0}, {"date": "2022-06-22", "close": 0.058, "volume": 27628.0}, {"date": "2022-06-23", "close": 0.056, "volume": 545963.0}, {"date": "2022-06-24", "close": 0.058, "volume": 682900.0}, {"date": "2022-06-27", "close": 0.059, "volume": 1335990.0}, {"date": "2022-06-28", "close": 0.06, "volume": 3304875.0}, {"date": "2022-06-29", "close": 0.057, "volume": 1029886.0}, {"date": "2022-06-30", "close": 0.056, "volume": 730251.0}, {"date": "2022-07-01", "close": 0.06, "volume": 32152.0}, {"date": "2022-07-04", "close": 0.058, "volume": 731147.0}, {"date": "2022-07-05", "close": 0.054, "volume": 537846.0}, {"date": "2022-07-06", "close": 0.053, "volume": 691876.0}, {"date": "2022-07-07", "close": 0.053, "volume": 560550.0}, {"date": "2022-07-08", "close": 0.056, "volume": 457437.0}, {"date": "2022-07-11", "close": 0.054, "volume": 602248.0}, {"date": "2022-07-12", "close": 0.05, "volume": 2382215.0}, {"date": "2022-07-13", "close": 0.053, "volume": 774262.0}, {"date": "2022-07-14", "close": 0.051, "volume": 264294.0}, {"date": "2022-07-15", "close": 0.052, "volume": 574819.0}, {"date": "2022-07-18", "close": 0.055, "volume": 626709.0}, {"date": "2022-07-19", "close": 0.057, "volume": 184698.0}, {"date": "2022-07-20", "close": 0.055, "volume": 122546.0}, {"date": "2022-07-21", "close": 0.054, "volume": 533188.0}, {"date": "2022-07-22", "close": 0.052, "volume": 727440.0}, {"date": "2022-07-25", "close": 0.052, "volume": 209040.0}, {"date": "2022-07-26", "close": 0.054, "volume": 1363688.0}, {"date": "2022-07-27", "close": 0.052, "volume": 117000.0}, {"date": "2022-07-28", "close": 0.052, "volume": 1083903.0}, {"date": "2022-07-29", "close": 0.052, "volume": 2083726.0}, {"date": "2022-08-01", "close": 0.054, "volume": 839473.0}, {"date": "2022-08-02", "close": 0.055, "volume": 256076.0}, {"date": "2022-08-03", "close": 0.059, "volume": 1674808.0}, {"date": "2022-08-04", "close": 0.057, "volume": 182896.0}, {"date": "2022-08-05", "close": 0.057, "volume": 58453.0}, {"date": "2022-08-08", "close": 0.059, "volume": 1085242.0}, {"date": "2022-08-09", "close": 0.061, "volume": 2801769.0}, {"date": "2022-08-10", "close": 0.061, "volume": 1043832.0}, {"date": "2022-08-11", "close": 0.062, "volume": 545542.0}, {"date": "2022-08-12", "close": 0.061, "volume": 109023.0}, {"date": "2022-08-15", "close": 0.057, "volume": 280491.0}, {"date": "2022-08-16", "close": 0.058, "volume": 296695.0}, {"date": "2022-08-17", "close": 0.061, "volume": 60000.0}, {"date": "2022-08-18", "close": 0.06, "volume": 226860.0}, {"date": "2022-08-19", "close": 0.06, "volume": 221018.0}, {"date": "2022-08-22", "close": 0.057, "volume": 722294.0}, {"date": "2022-08-23", "close": 0.057, "volume": 197325.0}, {"date": "2022-08-24", "close": 0.057, "volume": 317046.0}, {"date": "2022-08-25", "close": 0.056, "volume": 952141.0}, {"date": "2022-08-26", "close": 0.058, "volume": 259090.0}, {"date": "2022-08-29", "close": 0.053, "volume": 4924486.0}, {"date": "2022-08-30", "close": 0.054, "volume": 4902039.0}, {"date": "2022-08-31", "close": 0.051, "volume": 703772.0}, {"date": "2022-09-02", "close": 0.051, "volume": 354272.0}, {"date": "2022-09-05", "close": 0.051, "volume": 1128277.0}, {"date": "2022-09-06", "close": 0.05, "volume": 331124.0}, {"date": "2022-09-07", "close": 0.051, "volume": 204547.0}, {"date": "2022-09-08", "close": 0.054, "volume": 110957.0}, {"date": "2022-09-09", "close": 0.054, "volume": 439474.0}, {"date": "2022-09-12", "close": 0.052, "volume": 323369.0}, {"date": "2022-09-13", "close": 0.052, "volume": 61484.0}, {"date": "2022-09-14", "close": 0.051, "volume": 1632759.0}, {"date": "2022-09-15", "close": 0.051, "volume": 591508.0}, {"date": "2022-09-16", "close": 0.051, "volume": 1476811.0}, {"date": "2022-09-19", "close": 0.052, "volume": 300336.0}, {"date": "2022-09-20", "close": 0.053, "volume": 120395.0}, {"date": "2022-09-21", "close": 0.051, "volume": 117799.0}, {"date": "2022-09-23", "close": 0.051, "volume": 763298.0}, {"date": "2022-09-26", "close": 0.05, "volume": 1466672.0}, {"date": "2022-09-27", "close": 0.052, "volume": 604210.0}, {"date": "2022-09-28", "close": 0.05, "volume": 1870422.0}, {"date": "2022-09-29", "close": 0.052, "volume": 309729.0}, {"date": "2022-09-30", "close": 0.052, "volume": 13000.0}, {"date": "2022-10-03", "close": 0.05, "volume": 341214.0}, {"date": "2022-10-04", "close": 0.054, "volume": 1962028.0}, {"date": "2022-10-05", "close": 0.052, "volume": 678749.0}, {"date": "2022-10-06", "close": 0.057, "volume": 583500.0}, {"date": "2022-10-07", "close": 0.058, "volume": 1057380.0}, {"date": "2022-10-10", "close": 0.056, "volume": 1734305.0}, {"date": "2022-10-11", "close": 0.056, "volume": 1587579.0}, {"date": "2022-10-12", "close": 0.054, "volume": 1045826.0}, {"date": "2022-10-13", "close": 0.053, "volume": 668711.0}, {"date": "2022-10-14", "close": 0.053, "volume": 57910.0}, {"date": "2022-10-17", "close": 0.053, "volume": 205166.0}, {"date": "2022-10-18", "close": 0.053, "volume": 279285.0}, {"date": "2022-10-19", "close": 0.053, "volume": 620151.0}, {"date": "2022-10-20", "close": 0.052, "volume": 460552.0}, {"date": "2022-10-21", "close": 0.054, "volume": 199410.0}, {"date": "2022-10-24", "close": 0.054, "volume": 1099044.0}, {"date": "2022-10-25", "close": 0.054, "volume": 285157.0}, {"date": "2022-10-26", "close": 0.053, "volume": 1043717.0}, {"date": "2022-10-27", "close": 0.054, "volume": 683744.0}, {"date": "2022-10-31", "close": 0.056, "volume": 1084685.0}, {"date": "2022-11-01", "close": 0.054, "volume": 5000.0}, {"date": "2022-11-02", "close": 0.055, "volume": 222176.0}, {"date": "2022-11-03", "close": 0.055, "volume": 1008572.0}, {"date": "2022-11-04", "close": 0.054, "volume": 43269.0}, {"date": "2022-11-07", "close": 0.054, "volume": 85595.0}, {"date": "2022-11-08", "close": 0.056, "volume": 1090633.0}, {"date": "2022-11-09", "close": 0.059, "volume": 588281.0}, {"date": "2022-11-10", "close": 0.059, "volume": 257665.0}, {"date": "2022-11-11", "close": 0.061, "volume": 2506872.0}, {"date": "2022-11-14", "close": 0.059, "volume": 202355.0}, {"date": "2022-11-15", "close": 0.059, "volume": 290943.0}, {"date": "2022-11-16", "close": 0.059, "volume": 304899.0}, {"date": "2022-11-18", "close": 0.058, "volume": 2500.0}, {"date": "2022-11-21", "close": 0.057, "volume": 472375.0}, {"date": "2022-11-22", "close": 0.056, "volume": 449976.0}, {"date": "2022-11-23", "close": 0.059, "volume": 382110.0}, {"date": "2022-11-24", "close": 0.059, "volume": 106000.0}, {"date": "2022-11-25", "close": 0.058, "volume": 550876.0}, {"date": "2022-11-28", "close": 0.056, "volume": 512458.0}, {"date": "2022-11-29", "close": 0.056, "volume": 120049.0}, {"date": "2022-11-30", "close": 0.056, "volume": 215074.0}, {"date": "2022-12-01", "close": 0.06, "volume": 676013.0}, {"date": "2022-12-02", "close": 0.062, "volume": 498129.0}, {"date": "2022-12-05", "close": 0.06, "volume": 436736.0}, {"date": "2022-12-06", "close": 0.059, "volume": 93898.0}, {"date": "2022-12-07", "close": 0.061, "volume": 517175.0}, {"date": "2022-12-08", "close": 0.066, "volume": 2855731.0}, {"date": "2022-12-09", "close": 0.067, "volume": 3176328.0}, {"date": "2022-12-12", "close": 0.061, "volume": 1218337.0}, {"date": "2022-12-13", "close": 0.064, "volume": 590960.0}, {"date": "2022-12-14", "close": 0.066, "volume": 929499.0}, {"date": "2022-12-15", "close": 0.063, "volume": 846542.0}, {"date": "2022-12-16", "close": 0.064, "volume": 574715.0}, {"date": "2022-12-19", "close": 0.067, "volume": 643554.0}, {"date": "2022-12-20", "close": 0.063, "volume": 1417487.0}, {"date": "2022-12-21", "close": 0.064, "volume": 885259.0}, {"date": "2022-12-22", "close": 0.068, "volume": 1432893.0}, {"date": "2022-12-23", "close": 0.065, "volume": 407999.0}, {"date": "2022-12-28", "close": 0.064, "volume": 105000.0}, {"date": "2022-12-29", "close": 0.065, "volume": 98651.0}, {"date": "2022-12-30", "close": 0.065, "volume": 431842.0}, {"date": "2023-01-03", "close": 0.068, "volume": 129100.0}, {"date": "2023-01-04", "close": 0.07, "volume": 1046512.0}, {"date": "2023-01-05", "close": 0.072, "volume": 1903720.0}, {"date": "2023-01-06", "close": 0.077, "volume": 2413334.0}, {"date": "2023-01-09", "close": 0.077, "volume": 1196075.0}, {"date": "2023-01-10", "close": 0.073, "volume": 146607.0}, {"date": "2023-01-11", "close": 0.073, "volume": 68598.0}, {"date": "2023-01-12", "close": 0.076, "volume": 57871.0}, {"date": "2023-01-13", "close": 0.076, "volume": 74635.0}, {"date": "2023-01-18", "close": 0.077, "volume": 2213497.0}, {"date": "2023-01-19", "close": 0.075, "volume": 1155543.0}, {"date": "2023-01-20", "close": 0.072, "volume": 1316040.0}, {"date": "2023-01-23", "close": 0.071, "volume": 974988.0}, {"date": "2023-01-24", "close": 0.072, "volume": 666230.0}, {"date": "2023-01-25", "close": 0.071, "volume": 409309.0}, {"date": "2023-01-27", "close": 0.071, "volume": 1264998.0}, {"date": "2023-01-30", "close": 0.07, "volume": 350426.0}, {"date": "2023-01-31", "close": 0.069, "volume": 1021561.0}, {"date": "2023-02-01", "close": 0.071, "volume": 146435.0}, {"date": "2023-02-02", "close": 0.075, "volume": 163548.0}, {"date": "2023-02-03", "close": 0.071, "volume": 380964.0}, {"date": "2023-02-06", "close": 0.071, "volume": 90928.0}, {"date": "2023-02-07", "close": 0.07, "volume": 109802.0}, {"date": "2023-02-08", "close": 0.07, "volume": 205396.0}, {"date": "2023-02-09", "close": 0.069, "volume": 699850.0}, {"date": "2023-02-10", "close": 0.069, "volume": 699075.0}, {"date": "2023-02-13", "close": 0.07, "volume": 161233.0}, {"date": "2023-02-14", "close": 0.0685, "volume": 54698.0}, {"date": "2023-02-15", "close": 0.068, "volume": 503370.0}, {"date": "2023-02-16", "close": 0.067, "volume": 139874.0}, {"date": "2023-02-17", "close": 0.068, "volume": 742601.0}, {"date": "2023-02-21", "close": 0.066, "volume": 333084.0}, {"date": "2023-02-22", "close": 0.066, "volume": 174791.0}, {"date": "2023-02-23", "close": 0.065, "volume": 84310.0}, {"date": "2023-02-24", "close": 0.068, "volume": 707141.0}, {"date": "2023-02-27", "close": 0.064, "volume": 449819.0}, {"date": "2023-02-28", "close": 0.065, "volume": 205544.0}, {"date": "2023-03-01", "close": 0.063, "volume": 242834.0}, {"date": "2023-03-02", "close": 0.063, "volume": 703230.0}, {"date": "2023-03-03", "close": 0.06, "volume": 785315.0}, {"date": "2023-03-06", "close": 0.065, "volume": 813309.0}, {"date": "2023-03-07", "close": 0.067, "volume": 694853.0}, {"date": "2023-03-08", "close": 0.066, "volume": 879868.0}, {"date": "2023-03-09", "close": 0.068, "volume": 174724.0}, {"date": "2023-03-10", "close": 0.06, "volume": 1245281.0}, {"date": "2023-03-13", "close": 0.062, "volume": 1370999.0}, {"date": "2023-03-14", "close": 0.062, "volume": 281224.0}, {"date": "2023-03-15", "close": 0.066, "volume": 20490.0}, {"date": "2023-03-16", "close": 0.062, "volume": 377712.0}, {"date": "2023-03-17", "close": 0.064, "volume": 644061.0}, {"date": "2023-03-20", "close": 0.059, "volume": 262803.0}, {"date": "2023-03-21", "close": 0.061, "volume": 477326.0}, {"date": "2023-03-22", "close": 0.0595, "volume": 511351.0}, {"date": "2023-03-23", "close": 0.058, "volume": 241737.0}, {"date": "2023-03-24", "close": 0.058, "volume": 444029.0}, {"date": "2023-03-27", "close": 0.058, "volume": 39571.0}, {"date": "2023-03-28", "close": 0.06, "volume": 245721.0}, {"date": "2023-03-29", "close": 0.06, "volume": 114760.0}, {"date": "2023-03-30", "close": 0.06, "volume": 710123.0}, {"date": "2023-03-31", "close": 0.061, "volume": 1612745.0}, {"date": "2023-04-03", "close": 0.064, "volume": 1582113.0}, {"date": "2023-04-04", "close": 0.063, "volume": 368408.0}, {"date": "2023-04-05", "close": 0.062, "volume": 627727.0}, {"date": "2023-04-06", "close": 0.063, "volume": 634267.0}, {"date": "2023-04-11", "close": 0.065, "volume": 730560.0}, {"date": "2023-04-12", "close": 0.068, "volume": 2001830.0}, {"date": "2023-04-13", "close": 0.068, "volume": 599668.0}, {"date": "2023-04-14", "close": 0.067, "volume": 810358.0}, {"date": "2023-04-17", "close": 0.068, "volume": 896060.0}, {"date": "2023-04-18", "close": 0.063, "volume": 1381609.0}, {"date": "2023-04-19", "close": 0.0645, "volume": 193182.0}, {"date": "2023-04-20", "close": 0.067, "volume": 1310892.0}, {"date": "2023-04-21", "close": 0.063, "volume": 740349.0}, {"date": "2023-04-24", "close": 0.061, "volume": 689433.0}, {"date": "2023-04-26", "close": 0.064, "volume": 690867.0}, {"date": "2023-04-27", "close": 0.063, "volume": 561702.0}, {"date": "2023-04-28", "close": 0.062, "volume": 387954.0}, {"date": "2023-05-01", "close": 0.063, "volume": 294362.0}, {"date": "2023-05-02", "close": 0.064, "volume": 131475.0}, {"date": "2023-05-03", "close": 0.059, "volume": 1251233.0}, {"date": "2023-05-04", "close": 0.061, "volume": 1812545.0}, {"date": "2023-05-05", "close": 0.059, "volume": 772992.0}, {"date": "2023-05-08", "close": 0.061, "volume": 535569.0}, {"date": "2023-05-09", "close": 0.059, "volume": 262488.0}, {"date": "2023-05-10", "close": 0.059, "volume": 649917.0}, {"date": "2023-05-11", "close": 0.06, "volume": 1552232.0}, {"date": "2023-05-12", "close": 0.059, "volume": 394877.0}, {"date": "2023-05-15", "close": 0.058, "volume": 669173.0}, {"date": "2023-05-16", "close": 0.058, "volume": 446916.0}, {"date": "2023-05-17", "close": 0.057, "volume": 1888898.0}, {"date": "2023-05-18", "close": 0.056, "volume": 1773369.0}, {"date": "2023-05-19", "close": 0.058, "volume": 509142.0}, {"date": "2023-05-22", "close": 0.058, "volume": 831248.0}, {"date": "2023-05-23", "close": 0.057, "volume": 2233322.0}, {"date": "2023-05-24", "close": 0.057, "volume": 1466559.0}, {"date": "2023-05-25", "close": 0.057, "volume": 391117.0}, {"date": "2023-05-26", "close": 0.057, "volume": 450206.0}, {"date": "2023-05-29", "close": 0.055, "volume": 1339503.0}, {"date": "2023-05-30", "close": 0.054, "volume": 1543389.0}, {"date": "2023-05-31", "close": 0.053, "volume": 1385357.0}, {"date": "2023-06-01", "close": 0.054, "volume": 2200279.0}, {"date": "2023-06-02", "close": 0.055, "volume": 1103977.0}, {"date": "2023-06-05", "close": 0.057, "volume": 530560.0}, {"date": "2023-06-06", "close": 0.055, "volume": 2319347.0}, {"date": "2023-06-07", "close": 0.054, "volume": 2317717.0}, {"date": "2023-06-08", "close": 0.053, "volume": 1570973.0}, {"date": "2023-06-09", "close": 0.056, "volume": 338839.0}, {"date": "2023-06-13", "close": 0.054, "volume": 454599.0}, {"date": "2023-06-14", "close": 0.057, "volume": 237592.0}, {"date": "2023-06-15", "close": 0.055, "volume": 1485787.0}, {"date": "2023-06-16", "close": 0.055, "volume": 690392.0}, {"date": "2023-06-19", "close": 0.056, "volume": 1323575.0}, {"date": "2023-06-20", "close": 0.058, "volume": 614685.0}, {"date": "2023-06-21", "close": 0.056, "volume": 297712.0}, {"date": "2023-06-22", "close": 0.057, "volume": 671504.0}, {"date": "2023-06-23", "close": 0.057, "volume": 237095.0}, {"date": "2023-06-26", "close": 0.06, "volume": 1162302.0}, {"date": "2023-06-27", "close": 0.06, "volume": 846622.0}, {"date": "2023-06-28", "close": 0.059, "volume": 431391.0}, {"date": "2023-06-29", "close": 0.065, "volume": 2490492.0}, {"date": "2023-06-30", "close": 0.068, "volume": 2910137.0}, {"date": "2023-07-03", "close": 0.068, "volume": 2626725.0}, {"date": "2023-07-04", "close": 0.065, "volume": 217812.0}, {"date": "2023-07-05", "close": 0.065, "volume": 157855.0}, {"date": "2023-07-06", "close": 0.063, "volume": 518763.0}, {"date": "2023-07-07", "close": 0.065, "volume": 479387.0}, {"date": "2023-07-10", "close": 0.067, "volume": 625894.0}, {"date": "2023-07-11", "close": 0.07, "volume": 1796048.0}, {"date": "2023-07-12", "close": 0.066, "volume": 1523939.0}, {"date": "2023-07-13", "close": 0.068, "volume": 613822.0}, {"date": "2023-07-14", "close": 0.073, "volume": 1944981.0}, {"date": "2023-07-17", "close": 0.07, "volume": 1200366.0}, {"date": "2023-07-18", "close": 0.069, "volume": 1164751.0}, {"date": "2023-07-19", "close": 0.069, "volume": 254965.0}, {"date": "2023-07-20", "close": 0.072, "volume": 1071289.0}, {"date": "2023-07-21", "close": 0.07, "volume": 2374323.0}, {"date": "2023-07-24", "close": 0.071, "volume": 355982.0}, {"date": "2023-07-25", "close": 0.066, "volume": 1834731.0}, {"date": "2023-07-26", "close": 0.066, "volume": 44866.0}, {"date": "2023-07-27", "close": 0.066, "volume": 171317.0}, {"date": "2023-07-28", "close": 0.067, "volume": 174927.0}, {"date": "2023-07-31", "close": 0.067, "volume": 360535.0}, {"date": "2023-08-01", "close": 0.066, "volume": 467578.0}, {"date": "2023-08-02", "close": 0.069, "volume": 529962.0}, {"date": "2023-08-03", "close": 0.068, "volume": 128639.0}, {"date": "2023-08-04", "close": 0.067, "volume": 188414.0}, {"date": "2023-08-07", "close": 0.07, "volume": 153575.0}, {"date": "2023-08-08", "close": 0.066, "volume": 16348.0}, {"date": "2023-08-09", "close": 0.067, "volume": 79954.0}, {"date": "2023-08-10", "close": 0.07, "volume": 308924.0}, {"date": "2023-08-11", "close": 0.066, "volume": 494160.0}, {"date": "2023-08-14", "close": 0.066, "volume": 237309.0}, {"date": "2023-08-15", "close": 0.068, "volume": 95771.0}, {"date": "2023-08-16", "close": 0.067, "volume": 58490.0}, {"date": "2023-08-17", "close": 0.067, "volume": 733485.0}, {"date": "2023-08-18", "close": 0.067, "volume": 358424.0}, {"date": "2023-08-21", "close": 0.066, "volume": 277573.0}, {"date": "2023-08-22", "close": 0.067, "volume": 280036.0}, {"date": "2023-08-23", "close": 0.065, "volume": 36132.0}, {"date": "2023-08-24", "close": 0.066, "volume": 38000.0}, {"date": "2023-08-25", "close": 0.069, "volume": 384121.0}, {"date": "2023-08-28", "close": 0.068, "volume": 282307.0}, {"date": "2023-08-29", "close": 0.069, "volume": 668770.0}, {"date": "2023-08-30", "close": 0.07, "volume": 359857.0}, {"date": "2023-08-31", "close": 0.07, "volume": 905770.0}, {"date": "2023-09-01", "close": 0.07, "volume": 1258115.0}, {"date": "2023-09-04", "close": 0.059, "volume": 2598154.0}, {"date": "2023-09-05", "close": 0.056, "volume": 758790.0}, {"date": "2023-09-06", "close": 0.057, "volume": 546767.0}, {"date": "2023-09-07", "close": 0.06, "volume": 262416.0}, {"date": "2023-09-08", "close": 0.059, "volume": 70498.0}, {"date": "2023-09-11", "close": 0.058, "volume": 327806.0}, {"date": "2023-09-12", "close": 0.056, "volume": 98127.0}, {"date": "2023-09-13", "close": 0.056, "volume": 104282.0}, {"date": "2023-09-14", "close": 0.057, "volume": 135676.0}, {"date": "2023-09-15", "close": 0.057, "volume": 487166.0}, {"date": "2023-09-18", "close": 0.057, "volume": 213745.0}, {"date": "2023-09-19", "close": 0.055, "volume": 1017072.0}, {"date": "2023-09-20", "close": 0.051, "volume": 3571646.0}, {"date": "2023-09-21", "close": 0.05, "volume": 1997516.0}, {"date": "2023-09-22", "close": 0.048, "volume": 1160957.0}, {"date": "2023-09-25", "close": 0.05, "volume": 257187.0}, {"date": "2023-09-26", "close": 0.051, "volume": 1145208.0}, {"date": "2023-09-27", "close": 0.051, "volume": 20.0}, {"date": "2023-09-28", "close": 0.049, "volume": 101.0}, {"date": "2023-09-29", "close": 0.048, "volume": 30771.0}, {"date": "2023-10-02", "close": 0.048, "volume": 28833.0}, {"date": "2023-10-03", "close": 0.047, "volume": 673477.0}, {"date": "2023-10-04", "close": 0.047, "volume": 386022.0}, {"date": "2023-10-05", "close": 0.05, "volume": 278883.0}, {"date": "2023-10-06", "close": 0.05, "volume": 243495.0}, {"date": "2023-10-09", "close": 0.049, "volume": 288052.0}, {"date": "2023-10-10", "close": 0.049, "volume": 80131.0}, {"date": "2023-10-11", "close": 0.047, "volume": 405432.0}, {"date": "2023-10-12", "close": 0.05, "volume": 206918.0}, {"date": "2023-10-16", "close": 0.049, "volume": 82026.0}, {"date": "2023-10-17", "close": 0.047, "volume": 14468.0}, {"date": "2023-10-18", "close": 0.047, "volume": 6330.0}, {"date": "2023-10-19", "close": 0.048, "volume": 180157.0}, {"date": "2023-10-23", "close": 0.05, "volume": 422629.0}, {"date": "2023-10-24", "close": 0.048, "volume": 200849.0}, {"date": "2023-10-25", "close": 0.052, "volume": 456105.0}, {"date": "2023-10-26", "close": 0.05, "volume": 202662.0}, {"date": "2023-10-27", "close": 0.049, "volume": 1164940.0}, {"date": "2023-10-30", "close": 0.048, "volume": 78131.0}, {"date": "2023-10-31", "close": 0.048, "volume": 909167.0}, {"date": "2023-11-01", "close": 0.049, "volume": 1059968.0}, {"date": "2023-11-02", "close": 0.05, "volume": 517022.0}, {"date": "2023-11-03", "close": 0.049, "volume": 390566.0}, {"date": "2023-11-06", "close": 0.05, "volume": 453653.0}, {"date": "2023-11-07", "close": 0.05, "volume": 217347.0}, {"date": "2023-11-08", "close": 0.05, "volume": 49157.0}, {"date": "2023-11-09", "close": 0.049, "volume": 49955.0}, {"date": "2023-11-10", "close": 0.048, "volume": 229045.0}, {"date": "2023-11-13", "close": 0.048, "volume": 190422.0}, {"date": "2023-11-14", "close": 0.048, "volume": 411847.0}, {"date": "2023-11-15", "close": 0.047, "volume": 212126.0}, {"date": "2023-11-16", "close": 0.046, "volume": 360127.0}, {"date": "2023-11-17", "close": 0.047, "volume": 580261.0}, {"date": "2023-11-20", "close": 0.045, "volume": 153725.0}, {"date": "2023-11-21", "close": 0.0455, "volume": 528193.0}, {"date": "2023-11-22", "close": 0.046, "volume": 292697.0}, {"date": "2023-11-23", "close": 0.045, "volume": 131046.0}, {"date": "2023-11-24", "close": 0.045, "volume": 65802.0}, {"date": "2023-11-27", "close": 0.048, "volume": 195271.0}, {"date": "2023-11-28", "close": 0.047, "volume": 315070.0}, {"date": "2023-11-29", "close": 0.046, "volume": 121517.0}, {"date": "2023-11-30", "close": 0.044, "volume": 2986974.0}, {"date": "2023-12-01", "close": 0.044, "volume": 434370.0}, {"date": "2023-12-04", "close": 0.044, "volume": 34217.0}, {"date": "2023-12-05", "close": 0.042, "volume": 621228.0}, {"date": "2023-12-06", "close": 0.044, "volume": 1548386.0}, {"date": "2023-12-07", "close": 0.043, "volume": 150614.0}, {"date": "2023-12-08", "close": 0.045, "volume": 66502.0}, {"date": "2023-12-11", "close": 0.042, "volume": 79273.0}, {"date": "2023-12-12", "close": 0.043, "volume": 57001.0}, {"date": "2023-12-13", "close": 0.041, "volume": 965829.0}, {"date": "2023-12-14", "close": 0.041, "volume": 1003504.0}, {"date": "2023-12-15", "close": 0.044, "volume": 456711.0}, {"date": "2023-12-18", "close": 0.041, "volume": 263397.0}, {"date": "2023-12-19", "close": 0.042, "volume": 56800.0}, {"date": "2023-12-20", "close": 0.042, "volume": 89292.0}, {"date": "2023-12-21", "close": 0.042, "volume": 800310.0}, {"date": "2023-12-22", "close": 0.04, "volume": 120174.0}, {"date": "2023-12-27", "close": 0.041, "volume": 16755.0}, {"date": "2023-12-28", "close": 0.042, "volume": 45197.0}, {"date": "2023-12-29", "close": 0.041, "volume": 115422.0}, {"date": "2024-01-02", "close": 0.04, "volume": 211528.0}, {"date": "2024-01-03", "close": 0.04, "volume": 132000.0}, {"date": "2024-01-04", "close": 0.04, "volume": 107790.0}, {"date": "2024-01-09", "close": 0.041, "volume": 942832.0}, {"date": "2024-01-10", "close": 0.04, "volume": 850737.0}, {"date": "2024-01-11", "close": 0.037, "volume": 357369.0}, {"date": "2024-01-12", "close": 0.038, "volume": 472907.0}, {"date": "2024-01-15", "close": 0.038, "volume": 405849.0}, {"date": "2024-01-16", "close": 0.038, "volume": 555755.0}, {"date": "2024-01-17", "close": 0.037, "volume": 112712.0}, {"date": "2024-01-18", "close": 0.039, "volume": 38333.0}, {"date": "2024-01-19", "close": 0.037, "volume": 719774.0}, {"date": "2024-01-22", "close": 0.036, "volume": 1532602.0}, {"date": "2024-01-23", "close": 0.034, "volume": 2953056.0}, {"date": "2024-01-24", "close": 0.034, "volume": 1406848.0}, {"date": "2024-01-25", "close": 0.033, "volume": 440664.0}, {"date": "2024-01-29", "close": 0.035, "volume": 226239.0}, {"date": "2024-01-30", "close": 0.036, "volume": 2851800.0}, {"date": "2024-01-31", "close": 0.033, "volume": 689807.0}, {"date": "2024-02-01", "close": 0.033, "volume": 160800.0}, {"date": "2024-02-02", "close": 0.032, "volume": 422203.0}, {"date": "2024-02-05", "close": 0.034, "volume": 249718.0}, {"date": "2024-02-06", "close": 0.031, "volume": 3007366.0}, {"date": "2024-02-07", "close": 0.032, "volume": 250875.0}, {"date": "2024-02-08", "close": 0.033, "volume": 1193354.0}, {"date": "2024-02-09", "close": 0.033, "volume": 362179.0}, {"date": "2024-02-12", "close": 0.032, "volume": 427636.0}, {"date": "2024-02-13", "close": 0.031, "volume": 531291.0}, {"date": "2024-02-14", "close": 0.034, "volume": 2189927.0}, {"date": "2024-02-15", "close": 0.033, "volume": 175464.0}, {"date": "2024-02-16", "close": 0.03, "volume": 1087171.0}, {"date": "2024-02-19", "close": 0.034, "volume": 927183.0}, {"date": "2024-02-20", "close": 0.033, "volume": 351930.0}, {"date": "2024-02-21", "close": 0.031, "volume": 31200.0}, {"date": "2024-02-22", "close": 0.034, "volume": 78625.0}, {"date": "2024-02-23", "close": 0.033, "volume": 418489.0}, {"date": "2024-02-26", "close": 0.031, "volume": 72770.0}, {"date": "2024-02-27", "close": 0.032, "volume": 160360.0}, {"date": "2024-02-28", "close": 0.031, "volume": 409159.0}, {"date": "2024-02-29", "close": 0.031, "volume": 101907.0}, {"date": "2024-03-01", "close": 0.034, "volume": 336487.0}, {"date": "2024-03-04", "close": 0.034, "volume": 79896.0}, {"date": "2024-03-05", "close": 0.035, "volume": 499120.0}, {"date": "2024-03-06", "close": 0.035, "volume": 496584.0}, {"date": "2024-03-07", "close": 0.036, "volume": 1194198.0}, {"date": "2024-03-08", "close": 0.034, "volume": 454182.0}, {"date": "2024-03-11", "close": 0.033, "volume": 358352.0}, {"date": "2024-03-12", "close": 0.034, "volume": 29411.0}, {"date": "2024-03-14", "close": 0.032, "volume": 1703149.0}, {"date": "2024-03-15", "close": 0.032, "volume": 277057.0}, {"date": "2024-03-18", "close": 0.031, "volume": 682715.0}, {"date": "2024-03-19", "close": 0.032, "volume": 146225.0}, {"date": "2024-03-20", "close": 0.031, "volume": 241828.0}, {"date": "2024-03-21", "close": 0.031, "volume": 28372.0}, {"date": "2024-03-22", "close": 0.033, "volume": 471494.0}, {"date": "2024-03-25", "close": 0.032, "volume": 183933.0}, {"date": "2024-03-26", "close": 0.034, "volume": 3189767.0}, {"date": "2024-03-27", "close": 0.032, "volume": 311739.0}, {"date": "2024-03-28", "close": 0.032, "volume": 228112.0}, {"date": "2024-04-02", "close": 0.035, "volume": 1358982.0}, {"date": "2024-04-03", "close": 0.035, "volume": 695654.0}, {"date": "2024-04-04", "close": 0.035, "volume": 70000.0}, {"date": "2024-04-05", "close": 0.039, "volume": 1211953.0}, {"date": "2024-04-08", "close": 0.037, "volume": 512780.0}, {"date": "2024-04-09", "close": 0.035, "volume": 385175.0}, {"date": "2024-04-10", "close": 0.038, "volume": 388110.0}, {"date": "2024-04-11", "close": 0.035, "volume": 598926.0}, {"date": "2024-04-12", "close": 0.039, "volume": 719196.0}, {"date": "2024-04-15", "close": 0.036, "volume": 1133741.0}, {"date": "2024-04-16", "close": 0.036, "volume": 2284182.0}, {"date": "2024-04-17", "close": 0.036, "volume": 1181987.0}, {"date": "2024-04-18", "close": 0.038, "volume": 1419334.0}, {"date": "2024-04-19", "close": 0.037, "volume": 421896.0}, {"date": "2024-04-22", "close": 0.038, "volume": 338725.0}, {"date": "2024-04-23", "close": 0.036, "volume": 231837.0}, {"date": "2024-04-24", "close": 0.036, "volume": 462774.0}, {"date": "2024-04-26", "close": 0.036, "volume": 16839.0}, {"date": "2024-04-29", "close": 0.035, "volume": 225092.0}, {"date": "2024-04-30", "close": 0.037, "volume": 20127.0}, {"date": "2024-05-01", "close": 0.037, "volume": 111528.0}, {"date": "2024-05-02", "close": 0.035, "volume": 1032268.0}, {"date": "2024-05-03", "close": 0.036, "volume": 739329.0}, {"date": "2024-05-06", "close": 0.034, "volume": 360636.0}, {"date": "2024-05-07", "close": 0.036, "volume": 83513.0}, {"date": "2024-05-08", "close": 0.035, "volume": 11263.0}, {"date": "2024-05-09", "close": 0.038, "volume": 1302497.0}, {"date": "2024-05-10", "close": 0.039, "volume": 1769429.0}, {"date": "2024-05-13", "close": 0.041, "volume": 6289316.0}, {"date": "2024-05-14", "close": 0.04, "volume": 1275656.0}, {"date": "2024-05-15", "close": 0.042, "volume": 562179.0}, {"date": "2024-05-16", "close": 0.045, "volume": 2260456.0}, {"date": "2024-05-17", "close": 0.047, "volume": 3338714.0}, {"date": "2024-05-20", "close": 0.047, "volume": 1617730.0}, {"date": "2024-05-22", "close": 0.057, "volume": 25448420.0}, {"date": "2024-05-23", "close": 0.052, "volume": 6533981.0}, {"date": "2024-05-24", "close": 0.048, "volume": 7258363.0}, {"date": "2024-05-27", "close": 0.049, "volume": 3568334.0}, {"date": "2024-05-28", "close": 0.05, "volume": 647489.0}, {"date": "2024-05-29", "close": 0.047, "volume": 2174288.0}, {"date": "2024-05-30", "close": 0.045, "volume": 4122821.0}, {"date": "2024-05-31", "close": 0.052, "volume": 2344766.0}, {"date": "2024-06-03", "close": 0.049, "volume": 1565411.0}, {"date": "2024-06-04", "close": 0.046, "volume": 474557.0}, {"date": "2024-06-05", "close": 0.049, "volume": 424593.0}, {"date": "2024-06-06", "close": 0.05, "volume": 568642.0}, {"date": "2024-06-07", "close": 0.05, "volume": 97115.0}, {"date": "2024-06-11", "close": 0.048, "volume": 1322637.0}, {"date": "2024-06-12", "close": 0.045, "volume": 1055956.0}, {"date": "2024-06-13", "close": 0.045, "volume": 760442.0}, {"date": "2024-06-14", "close": 0.044, "volume": 2571191.0}, {"date": "2024-06-17", "close": 0.044, "volume": 3524720.0}, {"date": "2024-06-18", "close": 0.044, "volume": 68027.0}, {"date": "2024-06-19", "close": 0.04, "volume": 1531741.0}, {"date": "2024-06-20", "close": 0.043, "volume": 2150469.0}, {"date": "2024-06-21", "close": 0.041, "volume": 1172668.0}, {"date": "2024-06-24", "close": 0.042, "volume": 3561828.0}, {"date": "2024-06-25", "close": 0.04, "volume": 2344814.0}, {"date": "2024-06-26", "close": 0.04, "volume": 4062291.0}, {"date": "2024-06-27", "close": 0.039, "volume": 1146834.0}, {"date": "2024-07-02", "close": 0.041, "volume": 2236067.0}, {"date": "2024-07-03", "close": 0.044, "volume": 613256.0}, {"date": "2024-07-04", "close": 0.045, "volume": 562010.0}, {"date": "2024-07-05", "close": 0.047, "volume": 205828.0}, {"date": "2024-07-08", "close": 0.044, "volume": 134154.0}, {"date": "2024-07-09", "close": 0.043, "volume": 75935.0}, {"date": "2024-07-10", "close": 0.047, "volume": 41000.0}, {"date": "2024-07-11", "close": 0.042, "volume": 1223064.0}, {"date": "2024-07-12", "close": 0.045, "volume": 1445883.0}, {"date": "2024-07-15", "close": 0.044, "volume": 1291768.0}, {"date": "2024-07-16", "close": 0.045, "volume": 622269.0}, {"date": "2024-07-17", "close": 0.047, "volume": 227897.0}, {"date": "2024-07-18", "close": 0.044, "volume": 474100.0}, {"date": "2024-07-19", "close": 0.045, "volume": 1589246.0}, {"date": "2024-07-22", "close": 0.044, "volume": 166516.0}, {"date": "2024-07-23", "close": 0.044, "volume": 52000.0}, {"date": "2024-07-24", "close": 0.049, "volume": 1490996.0}, {"date": "2024-07-25", "close": 0.047, "volume": 799737.0}, {"date": "2024-07-26", "close": 0.046, "volume": 247560.0}, {"date": "2024-07-29", "close": 0.046, "volume": 121919.0}, {"date": "2024-07-30", "close": 0.044, "volume": 329101.0}, {"date": "2024-07-31", "close": 0.046, "volume": 156363.0}, {"date": "2024-08-01", "close": 0.043, "volume": 294292.0}, {"date": "2024-08-05", "close": 0.041, "volume": 808567.0}, {"date": "2024-08-06", "close": 0.042, "volume": 483784.0}, {"date": "2024-08-07", "close": 0.042, "volume": 78643.0}, {"date": "2024-08-08", "close": 0.042, "volume": 233587.0}, {"date": "2024-08-09", "close": 0.044, "volume": 300101.0}, {"date": "2024-08-12", "close": 0.039, "volume": 925163.0}, {"date": "2024-08-13", "close": 0.039, "volume": 429396.0}, {"date": "2024-08-14", "close": 0.039, "volume": 265027.0}, {"date": "2024-08-15", "close": 0.039, "volume": 5000.0}, {"date": "2024-08-16", "close": 0.037, "volume": 878729.0}, {"date": "2024-08-19", "close": 0.0375, "volume": 332414.0}, {"date": "2024-08-20", "close": 0.038, "volume": 133305.0}, {"date": "2024-08-21", "close": 0.038, "volume": 40029.0}, {"date": "2024-08-22", "close": 0.04, "volume": 702917.0}, {"date": "2024-08-23", "close": 0.037, "volume": 546728.0}, {"date": "2024-08-26", "close": 0.038, "volume": 939638.0}, {"date": "2024-08-27", "close": 0.038, "volume": 7833.0}, {"date": "2024-08-28", "close": 0.036, "volume": 1132471.0}, {"date": "2024-08-29", "close": 0.036, "volume": 1048413.0}, {"date": "2024-08-30", "close": 0.036, "volume": 223133.0}, {"date": "2024-09-02", "close": 0.037, "volume": 116034.0}, {"date": "2024-09-03", "close": 0.035, "volume": 278169.0}, {"date": "2024-09-04", "close": 0.038, "volume": 70976.0}, {"date": "2024-09-05", "close": 0.036, "volume": 139715.0}, {"date": "2024-09-06", "close": 0.035, "volume": 226896.0}, {"date": "2024-09-09", "close": 0.035, "volume": 8841.0}, {"date": "2024-09-10", "close": 0.035, "volume": 114580.0}, {"date": "2024-09-11", "close": 0.037, "volume": 95779.0}, {"date": "2024-09-12", "close": 0.036, "volume": 35327.0}, {"date": "2024-09-13", "close": 0.039, "volume": 69652.0}, {"date": "2024-09-16", "close": 0.035, "volume": 616112.0}, {"date": "2024-09-17", "close": 0.035, "volume": 1554011.0}, {"date": "2024-09-18", "close": 0.034, "volume": 18546.0}, {"date": "2024-09-19", "close": 0.035, "volume": 81762.0}, {"date": "2024-09-20", "close": 0.034, "volume": 966811.0}, {"date": "2024-09-23", "close": 0.034, "volume": 317966.0}, {"date": "2024-09-24", "close": 0.035, "volume": 500038.0}, {"date": "2024-09-25", "close": 0.035, "volume": 513138.0}, {"date": "2024-09-26", "close": 0.035, "volume": 100964.0}, {"date": "2024-09-27", "close": 0.035, "volume": 821085.0}, {"date": "2024-09-30", "close": 0.037, "volume": 271489.0}, {"date": "2024-10-01", "close": 0.04, "volume": 5668878.0}, {"date": "2024-10-02", "close": 0.038, "volume": 20014.0}, {"date": "2024-10-03", "close": 0.035, "volume": 542876.0}, {"date": "2024-10-04", "close": 0.039, "volume": 281526.0}, {"date": "2024-10-07", "close": 0.038, "volume": 21051.0}, {"date": "2024-10-08", "close": 0.038, "volume": 579249.0}, {"date": "2024-10-09", "close": 0.038, "volume": 1107274.0}, {"date": "2024-10-10", "close": 0.038, "volume": 306309.0}, {"date": "2024-10-11", "close": 0.04, "volume": 801976.0}, {"date": "2024-10-14", "close": 0.042, "volume": 1149971.0}, {"date": "2024-10-15", "close": 0.04, "volume": 168316.0}, {"date": "2024-10-16", "close": 0.04, "volume": 87830.0}, {"date": "2024-10-17", "close": 0.04, "volume": 690755.0}, {"date": "2024-10-18", "close": 0.04, "volume": 1886725.0}, {"date": "2024-10-21", "close": 0.038, "volume": 422707.0}, {"date": "2024-10-22", "close": 0.039, "volume": 334300.0}, {"date": "2024-10-23", "close": 0.04, "volume": 2727249.0}, {"date": "2024-10-24", "close": 0.039, "volume": 166779.0}, {"date": "2024-10-25", "close": 0.04, "volume": 1194958.0}, {"date": "2024-10-28", "close": 0.042, "volume": 578380.0}, {"date": "2024-10-29", "close": 0.04, "volume": 170871.0}, {"date": "2024-10-30", "close": 0.04, "volume": 828051.0}, {"date": "2024-10-31", "close": 0.04, "volume": 55306.0}, {"date": "2024-11-01", "close": 0.038, "volume": 2049.0}, {"date": "2024-11-04", "close": 0.038, "volume": 345220.0}, {"date": "2024-11-05", "close": 0.038, "volume": 323316.0}, {"date": "2024-11-06", "close": 0.039, "volume": 56112.0}, {"date": "2024-11-07", "close": 0.035, "volume": 604896.0}, {"date": "2024-11-08", "close": 0.037, "volume": 102036.0}, {"date": "2024-11-11", "close": 0.036, "volume": 74095.0}, {"date": "2024-11-12", "close": 0.036, "volume": 450509.0}, {"date": "2024-11-13", "close": 0.036, "volume": 79873.0}, {"date": "2024-11-14", "close": 0.037, "volume": 410301.0}, {"date": "2024-11-18", "close": 0.034, "volume": 678909.0}, {"date": "2024-11-19", "close": 0.036, "volume": 398498.0}, {"date": "2024-11-20", "close": 0.036, "volume": 382484.0}, {"date": "2024-11-21", "close": 0.034, "volume": 2241099.0}, {"date": "2024-11-22", "close": 0.033, "volume": 193252.0}, {"date": "2024-11-25", "close": 0.033, "volume": 348349.0}, {"date": "2024-11-26", "close": 0.036, "volume": 380090.0}, {"date": "2024-11-27", "close": 0.034, "volume": 472214.0}, {"date": "2024-11-28", "close": 0.038, "volume": 173003.0}, {"date": "2024-11-29", "close": 0.037, "volume": 1793331.0}, {"date": "2024-12-02", "close": 0.035, "volume": 437745.0}, {"date": "2024-12-03", "close": 0.036, "volume": 217532.0}, {"date": "2024-12-04", "close": 0.036, "volume": 50837.0}, {"date": "2024-12-05", "close": 0.038, "volume": 472493.0}, {"date": "2024-12-06", "close": 0.033, "volume": 2447372.0}, {"date": "2024-12-09", "close": 0.038, "volume": 401063.0}, {"date": "2024-12-10", "close": 0.036, "volume": 95143.0}, {"date": "2024-12-11", "close": 0.033, "volume": 157500.0}, {"date": "2024-12-12", "close": 0.032, "volume": 4036431.0}, {"date": "2024-12-13", "close": 0.036, "volume": 1558890.0}, {"date": "2024-12-16", "close": 0.033, "volume": 27011.0}, {"date": "2024-12-17", "close": 0.034, "volume": 242924.0}, {"date": "2024-12-18", "close": 0.033, "volume": 180073.0}, {"date": "2024-12-19", "close": 0.036, "volume": 1303302.0}, {"date": "2024-12-20", "close": 0.034, "volume": 10000.0}, {"date": "2024-12-23", "close": 0.034, "volume": 648591.0}, {"date": "2024-12-24", "close": 0.033, "volume": 321736.0}, {"date": "2024-12-27", "close": 0.033, "volume": 12.0}, {"date": "2024-12-30", "close": 0.036, "volume": 55177.0}, {"date": "2024-12-31", "close": 0.035, "volume": 207910.0}, {"date": "2025-01-02", "close": 0.034, "volume": 138417.0}, {"date": "2025-01-03", "close": 0.036, "volume": 17538.0}, {"date": "2025-01-06", "close": 0.036, "volume": 445047.0}, {"date": "2025-01-07", "close": 0.035, "volume": 158478.0}, {"date": "2025-01-08", "close": 0.034, "volume": 1387.0}, {"date": "2025-01-09", "close": 0.036, "volume": 198965.0}, {"date": "2025-01-10", "close": 0.035, "volume": 18535.0}, {"date": "2025-01-13", "close": 0.033, "volume": 84804.0}, {"date": "2025-01-14", "close": 0.032, "volume": 1607390.0}, {"date": "2025-01-15", "close": 0.035, "volume": 332556.0}, {"date": "2025-01-16", "close": 0.034, "volume": 445943.0}, {"date": "2025-01-17", "close": 0.035, "volume": 554786.0}, {"date": "2025-01-20", "close": 0.033, "volume": 24031.0}, {"date": "2025-01-21", "close": 0.035, "volume": 1560940.0}, {"date": "2025-01-22", "close": 0.035, "volume": 257386.0}, {"date": "2025-01-23", "close": 0.035, "volume": 257997.0}, {"date": "2025-01-24", "close": 0.034, "volume": 300.0}, {"date": "2025-01-28", "close": 0.033, "volume": 758120.0}, {"date": "2025-01-29", "close": 0.034, "volume": 36519.0}, {"date": "2025-01-30", "close": 0.034, "volume": 176575.0}, {"date": "2025-01-31", "close": 0.035, "volume": 3265383.0}, {"date": "2025-02-03", "close": 0.032, "volume": 3495734.0}, {"date": "2025-02-04", "close": 0.034, "volume": 953028.0}, {"date": "2025-02-05", "close": 0.033, "volume": 82295.0}, {"date": "2025-02-06", "close": 0.034, "volume": 593654.0}, {"date": "2025-02-07", "close": 0.036, "volume": 1953770.0}, {"date": "2025-02-10", "close": 0.036, "volume": 118457.0}, {"date": "2025-02-11", "close": 0.036, "volume": 1058320.0}, {"date": "2025-02-12", "close": 0.036, "volume": 99663.0}, {"date": "2025-02-13", "close": 0.036, "volume": 197694.0}, {"date": "2025-02-14", "close": 0.037, "volume": 1655046.0}, {"date": "2025-02-17", "close": 0.036, "volume": 435237.0}, {"date": "2025-02-18", "close": 0.037, "volume": 165.0}, {"date": "2025-02-19", "close": 0.036, "volume": 418875.0}, {"date": "2025-02-20", "close": 0.035, "volume": 113779.0}, {"date": "2025-02-21", "close": 0.035, "volume": 95.0}, {"date": "2025-02-24", "close": 0.037, "volume": 64963.0}, {"date": "2025-02-26", "close": 0.0355, "volume": 133278.0}, {"date": "2025-02-27", "close": 0.037, "volume": 205001.0}, {"date": "2025-02-28", "close": 0.036, "volume": 380830.0}, {"date": "2025-03-03", "close": 0.034, "volume": 2242973.0}, {"date": "2025-03-04", "close": 0.035, "volume": 86.0}, {"date": "2025-03-06", "close": 0.036, "volume": 263214.0}, {"date": "2025-03-07", "close": 0.035, "volume": 514785.0}, {"date": "2025-03-10", "close": 0.036, "volume": 625830.0}, {"date": "2025-03-11", "close": 0.034, "volume": 377115.0}, {"date": "2025-03-12", "close": 0.036, "volume": 64649.0}, {"date": "2025-03-13", "close": 0.035, "volume": 55840.0}, {"date": "2025-03-14", "close": 0.037, "volume": 1334816.0}, {"date": "2025-03-17", "close": 0.035, "volume": 648000.0}, {"date": "2025-03-18", "close": 0.035, "volume": 1040600.0}, {"date": "2025-03-19", "close": 0.036, "volume": 2245.0}, {"date": "2025-03-20", "close": 0.038, "volume": 807172.0}, {"date": "2025-03-21", "close": 0.035, "volume": 1728200.0}, {"date": "2025-03-24", "close": 0.036, "volume": 245000.0}, {"date": "2025-03-25", "close": 0.035, "volume": 697663.0}, {"date": "2025-03-26", "close": 0.034, "volume": 163857.0}, {"date": "2025-03-27", "close": 0.034, "volume": 975602.0}, {"date": "2025-03-28", "close": 0.035, "volume": 3142101.0}, {"date": "2025-03-31", "close": 0.033, "volume": 474313.0}, {"date": "2025-04-01", "close": 0.035, "volume": 106783.0}, {"date": "2025-04-02", "close": 0.034, "volume": 671647.0}, {"date": "2025-04-03", "close": 0.034, "volume": 265173.0}, {"date": "2025-04-04", "close": 0.032, "volume": 306145.0}, {"date": "2025-04-07", "close": 0.032, "volume": 10057611.0}, {"date": "2025-04-08", "close": 0.032, "volume": 457757.0}, {"date": "2025-04-09", "close": 0.031, "volume": 563579.0}, {"date": "2025-04-10", "close": 0.031, "volume": 606440.0}, {"date": "2025-04-11", "close": 0.032, "volume": 306321.0}, {"date": "2025-04-14", "close": 0.033, "volume": 166397.0}, {"date": "2025-04-15", "close": 0.033, "volume": 52319.0}, {"date": "2025-04-16", "close": 0.033, "volume": 357973.0}, {"date": "2025-04-17", "close": 0.032, "volume": 516417.0}, {"date": "2025-04-22", "close": 0.032, "volume": 928099.0}, {"date": "2025-04-23", "close": 0.033, "volume": 129457.0}, {"date": "2025-04-24", "close": 0.032, "volume": 166510.0}, {"date": "2025-04-28", "close": 0.032, "volume": 5.0}, {"date": "2025-04-29", "close": 0.033, "volume": 1499276.0}, {"date": "2025-04-30", "close": 0.033, "volume": 750728.0}, {"date": "2025-05-01", "close": 0.033, "volume": 82987.0}, {"date": "2025-05-02", "close": 0.033, "volume": 79503.0}, {"date": "2025-05-05", "close": 0.033, "volume": 88720.0}, {"date": "2025-05-06", "close": 0.033, "volume": 152279.0}, {"date": "2025-05-07", "close": 0.032, "volume": 70.0}, {"date": "2025-05-08", "close": 0.032, "volume": 118223.0}, {"date": "2025-05-09", "close": 0.033, "volume": 464937.0}, {"date": "2025-05-12", "close": 0.031, "volume": 1087124.0}, {"date": "2025-05-13", "close": 0.032, "volume": 57089.0}, {"date": "2025-05-14", "close": 0.031, "volume": 3137519.0}, {"date": "2025-05-15", "close": 0.032, "volume": 753890.0}, {"date": "2025-05-16", "close": 0.031, "volume": 154996.0}, {"date": "2025-05-19", "close": 0.031, "volume": 1276517.0}, {"date": "2025-05-20", "close": 0.03, "volume": 2213965.0}, {"date": "2025-05-21", "close": 0.031, "volume": 195954.0}, {"date": "2025-05-22", "close": 0.031, "volume": 50028.0}, {"date": "2025-05-23", "close": 0.03, "volume": 33301.0}, {"date": "2025-05-26", "close": 0.032, "volume": 256115.0}, {"date": "2025-05-27", "close": 0.029, "volume": 784620.0}, {"date": "2025-05-28", "close": 0.031, "volume": 1605556.0}, {"date": "2025-05-30", "close": 0.03, "volume": 273616.0}, {"date": "2025-06-02", "close": 0.03, "volume": 32018.0}, {"date": "2025-06-03", "close": 0.03, "volume": 439064.0}, {"date": "2025-06-04", "close": 0.031, "volume": 595820.0}, {"date": "2025-06-05", "close": 0.03, "volume": 582892.0}, {"date": "2025-06-06", "close": 0.029, "volume": 497501.0}, {"date": "2025-06-10", "close": 0.03, "volume": 877192.0}, {"date": "2025-06-11", "close": 0.03, "volume": 17.0}, {"date": "2025-06-12", "close": 0.03, "volume": 905156.0}, {"date": "2025-06-13", "close": 0.033, "volume": 2598548.0}, {"date": "2025-06-16", "close": 0.031, "volume": 748544.0}, {"date": "2025-06-17", "close": 0.032, "volume": 1093262.0}, {"date": "2025-06-18", "close": 0.0325, "volume": 315264.0}, {"date": "2025-06-19", "close": 0.032, "volume": 375034.0}, {"date": "2025-06-20", "close": 0.032, "volume": 605464.0}, {"date": "2025-06-23", "close": 0.031, "volume": 3299537.0}, {"date": "2025-06-24", "close": 0.03, "volume": 1205527.0}, {"date": "2025-06-25", "close": 0.0305, "volume": 499061.0}, {"date": "2025-06-26", "close": 0.031, "volume": 1269900.0}, {"date": "2025-06-27", "close": 0.0305, "volume": 97004.0}, {"date": "2025-06-30", "close": 0.03, "volume": 109157.0}, {"date": "2025-07-01", "close": 0.03, "volume": 1196592.0}, {"date": "2025-07-02", "close": 0.03, "volume": 1230407.0}, {"date": "2025-07-03", "close": 0.03, "volume": 753800.0}, {"date": "2025-07-04", "close": 0.031, "volume": 120166.0}, {"date": "2025-07-07", "close": 0.031, "volume": 2859819.0}, {"date": "2025-07-08", "close": 0.031, "volume": 263178.0}, {"date": "2025-07-09", "close": 0.032, "volume": 355002.0}, {"date": "2025-07-10", "close": 0.032, "volume": 85837.0}, {"date": "2025-07-11", "close": 0.032, "volume": 261107.0}, {"date": "2025-07-14", "close": 0.035, "volume": 6242124.0}, {"date": "2025-07-15", "close": 0.035, "volume": 1274062.0}, {"date": "2025-07-16", "close": 0.034, "volume": 717793.0}, {"date": "2025-07-17", "close": 0.036, "volume": 3124835.0}, {"date": "2025-07-18", "close": 0.036, "volume": 1270664.0}, {"date": "2025-07-21", "close": 0.038, "volume": 1767682.0}, {"date": "2025-07-22", "close": 0.04, "volume": 946954.0}, {"date": "2025-07-23", "close": 0.04, "volume": 613747.0}, {"date": "2025-07-24", "close": 0.04, "volume": 859316.0}, {"date": "2025-07-25", "close": 0.039, "volume": 514548.0}, {"date": "2025-07-28", "close": 0.042, "volume": 1247122.0}, {"date": "2025-07-29", "close": 0.042, "volume": 914477.0}, {"date": "2025-07-30", "close": 0.042, "volume": 1438085.0}, {"date": "2025-07-31", "close": 0.039, "volume": 814596.0}, {"date": "2025-08-01", "close": 0.04, "volume": 611302.0}, {"date": "2025-08-04", "close": 0.041, "volume": 218097.0}, {"date": "2025-08-05", "close": 0.042, "volume": 100998.0}, {"date": "2025-08-06", "close": 0.043, "volume": 656100.0}, {"date": "2025-08-07", "close": 0.042, "volume": 29160.0}, {"date": "2025-08-08", "close": 0.042, "volume": 205461.0}, {"date": "2025-08-11", "close": 0.045, "volume": 930487.0}, {"date": "2025-08-12", "close": 0.043, "volume": 224994.0}, {"date": "2025-08-13", "close": 0.043, "volume": 944799.0}, {"date": "2025-08-14", "close": 0.041, "volume": 145660.0}, {"date": "2025-08-15", "close": 0.042, "volume": 122396.0}, {"date": "2025-08-18", "close": 0.038, "volume": 507801.0}, {"date": "2025-08-19", "close": 0.041, "volume": 1408229.0}, {"date": "2025-08-20", "close": 0.043, "volume": 1139430.0}, {"date": "2025-08-21", "close": 0.044, "volume": 1033822.0}, {"date": "2025-08-22", "close": 0.044, "volume": 220380.0}, {"date": "2025-08-25", "close": 0.043, "volume": 158076.0}, {"date": "2025-08-26", "close": 0.0425, "volume": 108179.0}, {"date": "2025-08-27", "close": 0.043, "volume": 376101.0}, {"date": "2025-08-28", "close": 0.041, "volume": 785646.0}, {"date": "2025-08-29", "close": 0.041, "volume": 148948.0}, {"date": "2025-09-01", "close": 0.043, "volume": 325551.0}, {"date": "2025-09-02", "close": 0.044, "volume": 31590.0}, {"date": "2025-09-03", "close": 0.043, "volume": 1600000.0}, {"date": "2025-09-04", "close": 0.044, "volume": 1986110.0}, {"date": "2025-09-05", "close": 0.042, "volume": 1569907.0}, {"date": "2025-09-08", "close": 0.043, "volume": 485897.0}, {"date": "2025-09-09", "close": 0.043, "volume": 240775.0}, {"date": "2025-09-10", "close": 0.044, "volume": 66869.0}, {"date": "2025-09-11", "close": 0.044, "volume": 166726.0}, {"date": "2025-09-12", "close": 0.045, "volume": 104059.0}, {"date": "2025-09-15", "close": 0.045, "volume": 134245.0}, {"date": "2025-09-16", "close": 0.043, "volume": 391732.0}, {"date": "2025-09-17", "close": 0.049, "volume": 2347833.0}, {"date": "2025-09-18", "close": 0.051, "volume": 1259416.0}, {"date": "2025-09-19", "close": 0.049, "volume": 388874.0}, {"date": "2025-09-22", "close": 0.05, "volume": 336627.0}, {"date": "2025-09-23", "close": 0.048, "volume": 294967.0}, {"date": "2025-09-24", "close": 0.051, "volume": 1518967.0}, {"date": "2025-09-25", "close": 0.051, "volume": 1018659.0}, {"date": "2025-09-26", "close": 0.048, "volume": 769215.0}, {"date": "2025-09-29", "close": 0.05, "volume": 864476.0}, {"date": "2025-09-30", "close": 0.05, "volume": 1179387.0}, {"date": "2025-10-01", "close": 0.048, "volume": 329637.0}, {"date": "2025-10-02", "close": 0.053, "volume": 1010219.0}, {"date": "2025-10-03", "close": 0.051, "volume": 260126.0}, {"date": "2025-10-06", "close": 0.05, "volume": 240094.0}, {"date": "2025-10-07", "close": 0.049, "volume": 293597.0}, {"date": "2025-10-08", "close": 0.048, "volume": 169461.0}, {"date": "2025-10-09", "close": 0.048, "volume": 364956.0}, {"date": "2025-10-10", "close": 0.049, "volume": 367504.0}, {"date": "2025-10-13", "close": 0.052, "volume": 1057292.0}, {"date": "2025-10-14", "close": 0.052, "volume": 2834370.0}, {"date": "2025-10-15", "close": 0.05, "volume": 383308.0}, {"date": "2025-10-16", "close": 0.05, "volume": 819754.0}, {"date": "2025-10-17", "close": 0.047, "volume": 1642047.0}, {"date": "2025-10-20", "close": 0.049, "volume": 629167.0}, {"date": "2025-10-21", "close": 0.05, "volume": 1928036.0}, {"date": "2025-10-22", "close": 0.046, "volume": 1182036.0}, {"date": "2025-10-23", "close": 0.048, "volume": 909864.0}, {"date": "2025-10-24", "close": 0.048, "volume": 177996.0}, {"date": "2025-10-27", "close": 0.047, "volume": 106492.0}, {"date": "2025-10-28", "close": 0.044, "volume": 1446196.0}, {"date": "2025-10-29", "close": 0.044, "volume": 228017.0}, {"date": "2025-10-30", "close": 0.041, "volume": 978649.0}, {"date": "2025-10-31", "close": 0.045, "volume": 264106.0}, {"date": "2025-11-03", "close": 0.044, "volume": 407947.0}, {"date": "2025-11-04", "close": 0.048, "volume": 254766.0}, {"date": "2025-11-05", "close": 0.043, "volume": 521218.0}, {"date": "2025-11-06", "close": 0.045, "volume": 414612.0}, {"date": "2025-11-07", "close": 0.045, "volume": 1052408.0}, {"date": "2025-11-10", "close": 0.046, "volume": 22110.0}, {"date": "2025-11-11", "close": 0.047, "volume": 1130189.0}, {"date": "2025-11-12", "close": 0.044, "volume": 255544.0}, {"date": "2025-11-13", "close": 0.044, "volume": 374574.0}, {"date": "2025-11-14", "close": 0.045, "volume": 288168.0}, {"date": "2025-11-18", "close": 0.041, "volume": 751156.0}, {"date": "2025-11-19", "close": 0.045, "volume": 1348441.0}, {"date": "2025-11-20", "close": 0.04, "volume": 851953.0}, {"date": "2025-11-21", "close": 0.042, "volume": 892578.0}, {"date": "2025-11-24", "close": 0.043, "volume": 156984.0}, {"date": "2025-11-25", "close": 0.044, "volume": 429067.0}, {"date": "2025-11-26", "close": 0.043, "volume": 116555.0}, {"date": "2025-11-27", "close": 0.044, "volume": 755861.0}, {"date": "2025-11-28", "close": 0.045, "volume": 667425.0}, {"date": "2025-12-01", "close": 0.045, "volume": 157818.0}, {"date": "2025-12-02", "close": 0.045, "volume": 122222.0}, {"date": "2025-12-03", "close": 0.042, "volume": 286564.0}, {"date": "2025-12-04", "close": 0.043, "volume": 205734.0}, {"date": "2025-12-05", "close": 0.043, "volume": 152934.0}, {"date": "2025-12-08", "close": 0.042, "volume": 447259.0}, {"date": "2025-12-09", "close": 0.044, "volume": 365294.0}, {"date": "2025-12-10", "close": 0.047, "volume": 2122249.0}, {"date": "2025-12-11", "close": 0.043, "volume": 2993509.0}, {"date": "2025-12-12", "close": 0.046, "volume": 908466.0}, {"date": "2025-12-15", "close": 0.047, "volume": 246989.0}, {"date": "2025-12-16", "close": 0.048, "volume": 1146198.0}, {"date": "2025-12-17", "close": 0.047, "volume": 1669485.0}, {"date": "2025-12-18", "close": 0.046, "volume": 541093.0}, {"date": "2025-12-19", "close": 0.049, "volume": 1022596.0}, {"date": "2025-12-22", "close": 0.036, "volume": 12695504.0}, {"date": "2025-12-23", "close": 0.034, "volume": 3324713.0}, {"date": "2025-12-24", "close": 0.037, "volume": 1477986.0}, {"date": "2025-12-29", "close": 0.041, "volume": 2065770.0}, {"date": "2025-12-30", "close": 0.038, "volume": 26673.0}, {"date": "2025-12-31", "close": 0.038, "volume": 25000.0}, {"date": "2026-01-02", "close": 0.038, "volume": 222900.0}, {"date": "2026-01-05", "close": 0.042, "volume": 1972889.0}, {"date": "2026-01-06", "close": 0.044, "volume": 369146.0}, {"date": "2026-01-07", "close": 0.043, "volume": 2024217.0}, {"date": "2026-01-08", "close": 0.044, "volume": 479513.0}, {"date": "2026-01-09", "close": 0.044, "volume": 329188.0}, {"date": "2026-01-12", "close": 0.044, "volume": 2226031.0}, {"date": "2026-01-13", "close": 0.044, "volume": 140292.0}, {"date": "2026-01-14", "close": 0.047, "volume": 1269956.0}, {"date": "2026-01-15", "close": 0.045, "volume": 174829.0}, {"date": "2026-01-16", "close": 0.045, "volume": 403742.0}, {"date": "2026-01-19", "close": 0.045, "volume": 162331.0}, {"date": "2026-01-20", "close": 0.044, "volume": 547309.0}, {"date": "2026-01-21", "close": 0.042, "volume": 975953.0}, {"date": "2026-01-22", "close": 0.043, "volume": 695844.0}, {"date": "2026-01-23", "close": 0.044, "volume": 287691.0}, {"date": "2026-01-27", "close": 0.05, "volume": 1949777.0}, {"date": "2026-01-28", "close": 0.045, "volume": 484113.0}, {"date": "2026-01-29", "close": 0.044, "volume": 222960.0}, {"date": "2026-01-30", "close": 0.042, "volume": 1299220.0}, {"date": "2026-02-02", "close": 0.04, "volume": 216748.0}, {"date": "2026-02-03", "close": 0.041, "volume": 579274.0}, {"date": "2026-02-04", "close": 0.044, "volume": 1093675.0}, {"date": "2026-02-05", "close": 0.044, "volume": 106150.0}, {"date": "2026-02-06", "close": 0.039, "volume": 3530751.0}, {"date": "2026-02-09", "close": 0.041, "volume": 434969.0}, {"date": "2026-02-10", "close": 0.041, "volume": 230337.0}, {"date": "2026-02-11", "close": 0.043, "volume": 371084.0}, {"date": "2026-02-12", "close": 0.041, "volume": 59479.0}, {"date": "2026-02-13", "close": 0.04, "volume": 396812.0}, {"date": "2026-02-16", "close": 0.039, "volume": 53733.0}, {"date": "2026-02-17", "close": 0.039, "volume": 118719.0}, {"date": "2026-02-18", "close": 0.04, "volume": 25853.0}, {"date": "2026-02-19", "close": 0.038, "volume": 671301.0}, {"date": "2026-02-20", "close": 0.04, "volume": 317715.0}, {"date": "2026-02-23", "close": 0.037, "volume": 1668721.0}, {"date": "2026-02-24", "close": 0.038, "volume": 10327.0}, {"date": "2026-02-25", "close": 0.039, "volume": 42043.0}, {"date": "2026-02-26", "close": 0.039, "volume": 381989.0}, {"date": "2026-02-27", "close": 0.039, "volume": 108777.0}, {"date": "2026-03-02", "close": 0.039, "volume": 33000.0}, {"date": "2026-03-03", "close": 0.039, "volume": 485798.0}, {"date": "2026-03-04", "close": 0.039, "volume": 74755.0}, {"date": "2026-03-05", "close": 0.038, "volume": 230739.0}, {"date": "2026-03-06", "close": 0.037, "volume": 413826.0}, {"date": "2026-03-09", "close": 0.035, "volume": 2784401.0}, {"date": "2026-03-10", "close": 0.038, "volume": 1046304.0}, {"date": "2026-03-11", "close": 0.038, "volume": 430689.0}, {"date": "2026-03-12", "close": 0.038, "volume": 34312.0}, {"date": "2026-03-13", "close": 0.035, "volume": 422159.0}, {"date": "2026-03-16", "close": 0.034, "volume": 695455.0}, {"date": "2026-03-17", "close": 0.036, "volume": 327804.0}, {"date": "2026-03-18", "close": 0.035, "volume": 198491.0}, {"date": "2026-03-19", "close": 0.033, "volume": 3612034.0}, {"date": "2026-03-20", "close": 0.032, "volume": 710784.0}, {"date": "2026-03-23", "close": 0.03, "volume": 10462806.0}, {"date": "2026-03-24", "close": 0.033, "volume": 523952.0}, {"date": "2026-03-25", "close": 0.032, "volume": 1833267.0}, {"date": "2026-03-26", "close": 0.036, "volume": 1181139.0}, {"date": "2026-03-27", "close": 0.033, "volume": 83819.0}, {"date": "2026-03-30", "close": 0.033, "volume": 1082164.0}, {"date": "2026-03-31", "close": 0.033, "volume": 1349855.0}, {"date": "2026-04-01", "close": 0.033, "volume": 2427929.0}, {"date": "2026-04-02", "close": 0.034, "volume": 1017912.0}, {"date": "2026-04-07", "close": 0.032, "volume": 1087994.0}, {"date": "2026-04-08", "close": 0.036, "volume": 1118830.0}, {"date": "2026-04-09", "close": 0.032, "volume": 2112547.0}, {"date": "2026-04-10", "close": 0.031, "volume": 705092.0}, {"date": "2026-04-13", "close": 0.03, "volume": 2297370.0}, {"date": "2026-04-14", "close": 0.033, "volume": 2351576.0}, {"date": "2026-04-15", "close": 0.034, "volume": 721508.0}, {"date": "2026-04-16", "close": 0.033, "volume": 157415.0}, {"date": "2026-04-17", "close": 0.033, "volume": 58397.0}, {"date": "2026-04-20", "close": 0.032, "volume": 434982.0}, {"date": "2026-04-21", "close": 0.031, "volume": 999869.0}, {"date": "2026-04-22", "close": 0.032, "volume": 617071.0}, {"date": "2026-04-23", "close": 0.0315, "volume": 186479.0}, {"date": "2026-04-24", "close": 0.031, "volume": 511260.0}, {"date": "2026-04-27", "close": 0.0315, "volume": 193624.0}, {"date": "2026-04-28", "close": 0.032, "volume": 12098.0}, {"date": "2026-04-29", "close": 0.032, "volume": 423109.0}, {"date": "2026-04-30", "close": 0.032, "volume": 462231.0}, {"date": "2026-05-04", "close": 0.031, "volume": 29626.0}, {"date": "2026-05-05", "close": 0.031, "volume": 19724.0}, {"date": "2026-05-06", "close": 0.031, "volume": 251024.0}, {"date": "2026-05-07", "close": 0.03, "volume": 1301955.0}, {"date": "2026-05-08", "close": 0.031, "volume": 300000.0}, {"date": "2026-05-11", "close": 0.031, "volume": 60886.0}, {"date": "2026-05-12", "close": 0.03, "volume": 2442162.0}, {"date": "2026-05-13", "close": 0.03, "volume": 742339.0}, {"date": "2026-05-14", "close": 0.0295, "volume": 131662.0}, {"date": "2026-05-15", "close": 0.029, "volume": 174683.0}, {"date": "2026-05-18", "close": 0.029, "volume": 165780.0}, {"date": "2026-05-19", "close": 0.029, "volume": 111981.0}, {"date": "2026-05-22", "close": 0.03, "volume": 402205.0}, {"date": "2026-05-25", "close": 0.027, "volume": 805304.0}, {"date": "2026-05-26", "close": 0.027, "volume": 138752.0}, {"date": "2026-05-27", "close": 0.027, "volume": 150082.0}, {"date": "2026-05-28", "close": 0.026, "volume": 650414.0}, {"date": "2026-05-29", "close": 0.028, "volume": 150374.0}, {"date": "2026-06-01", "close": 0.026, "volume": 238805.0}, {"date": "2026-06-02", "close": 0.028, "volume": 1399872.0}, {"date": "2026-06-03", "close": 0.026, "volume": 645982.0}, {"date": "2026-06-04", "close": 0.026, "volume": 222238.0}, {"date": "2026-06-05", "close": 0.025, "volume": 281051.0}, {"date": "2026-06-09", "close": 0.024, "volume": 1393954.0}, {"date": "2026-06-10", "close": 0.024, "volume": 402044.0}, {"date": "2026-06-11", "close": 0.024, "volume": 995582.0}, {"date": "2026-06-12", "close": 0.023, "volume": 2042927.0}, {"date": "2026-06-15", "close": 0.024, "volume": 313111.0}, {"date": "2026-06-16", "close": 0.023, "volume": 1103339.0}, {"date": "2026-06-17", "close": 0.024, "volume": 879718.0}, {"date": "2026-06-18", "close": 0.025, "volume": 422442.0}, {"date": "2026-06-19", "close": 0.025, "volume": 609563.0}, {"date": "2026-06-22", "close": 0.0245, "volume": 558641.0}, {"date": "2026-06-23", "close": 0.025, "volume": 159000.0}, {"date": "2026-06-24", "close": 0.024, "volume": 396323.0}, {"date": "2026-06-25", "close": 0.026, "volume": 1147150.0}, {"date": "2026-06-26", "close": 0.024, "volume": 832644.0}, {"date": "2026-06-29", "close": 0.025, "volume": 562505.0}, {"date": "2026-06-30", "close": 0.023, "volume": 1311760.0}, {"date": "2026-07-01", "close": 0.0245, "volume": 63048.0}, {"date": "2026-07-02", "close": 0.0245, "volume": 267344.0}, {"date": "2026-07-03", "close": 0.026, "volume": 928957.0}, {"date": "2026-07-06", "close": 0.024, "volume": 538117.0}, {"date": "2026-07-07", "close": 0.024, "volume": 166338.0}, {"date": "2026-07-08", "close": 0.026, "volume": 103181.0}, {"date": "2026-07-09", "close": 0.026, "volume": 75000.0}, {"date": "2026-07-10", "close": 0.023, "volume": 683447.0}, {"date": "2026-07-13", "close": 0.026, "volume": 198663.0}, {"date": "2026-07-14", "close": 0.023, "volume": 1049579.0}, {"date": "2026-07-15", "close": 0.023, "volume": 1806.0}, {"date": "2026-07-16", "close": 0.023, "volume": 399902.0}, {"date": "2026-07-17", "close": 0.024, "volume": 100000.0}, {"date": "2026-07-21", "close": 0.023, "volume": 331949.0}, {"date": "2026-07-22", "close": 0.023, "volume": 90069.0}, {"date": "2026-07-23", "close": 0.023, "volume": 134890.0}, {"date": "2026-07-27", "close": 0.023, "volume": 11850.0}, {"date": "2026-07-28", "close": 0.023, "volume": 2324.0}, {"date": "2026-07-29", "close": 0.023, "volume": 98256.0}, {"date": "2026-07-30", "close": 0.023, "volume": 1000.0}, {"date": "2026-07-31", "close": 0.024, "volume": 21596.0}, {"date": "2026-08-03", "close": 0.024, "volume": 4956.0}, {"date": "2026-08-05", "close": 0.024, "volume": 907342.0}, {"date": "2026-08-06", "close": 0.024, "volume": 182042.0}], "refreshing": true}