{"ticker": "KRR", "overview": {"name": "King River Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "KRR", "has_prices": true, "as_of": "2026-08-07", "last": 0.06, "prev_close": 0.06, "change": 0.0, "change_pct": 0.0, "session_volume": 826535.0, "vwap_5": 0.05898306195528426, "vwap_20": 0.05866751061116586, "vwap_60": 0.048853032134552, "vwap_250": 0.02979574020665366, "high_52w": 0.063, "low_52w": 0.011, "avg_volume_20": 1318846.6, "sessions": 400, "market_cap": {"value": 132350724.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03116414", "src": "ASX", "ticker": "KRR", "cik": "", "company": "King River Resources Limited", "company_raw": "King River Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "KRR: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116414", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152148}, {"id": "ASX-03116409", "src": "ASX", "ticker": "KRR", "cik": "", "company": "King River Resources Limited", "company_raw": "King River Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "KRR: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116409", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152148}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "ANTHONY BARTON & ASSOCIATES", "notice_type": "604", "direct_shares": 136382099.0, "indirect_shares": null, "indirect_account": null, "pct": 8.75, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112449-6A1334532", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Barton", "notice_type": "3Y", "direct_shares": 136382099.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. a) Barton Superannuation Funds (Trustee & Beneficiary) b) Barton & Barton Pty Ltd (Direct", "pct": null, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112454-6A1334535", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-05-05", "source_url": "https://www.marketindex.com.au/asx/krr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/krr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/krr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/krr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/krr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/krr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-14", "source_url": "https://www.marketindex.com.au/asx/krr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-20", "source_url": "https://www.marketindex.com.au/asx/krr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-19", "source_url": "https://www.marketindex.com.au/asx/krr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-19", "source_url": "https://www.marketindex.com.au/asx/krr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-23", "source_url": "https://www.marketindex.com.au/asx/krr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-23", "source_url": "https://www.marketindex.com.au/asx/krr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-03", "source_url": "https://www.marketindex.com.au/asx/krr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-03", "source_url": "https://www.marketindex.com.au/asx/krr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-30", "source_url": "https://www.marketindex.com.au/asx/krr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-30", "source_url": "https://www.marketindex.com.au/asx/krr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-19", "source_url": "https://www.marketindex.com.au/asx/krr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-03", "source_url": "https://www.marketindex.com.au/asx/krr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-03", "source_url": "https://www.marketindex.com.au/asx/krr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-20", "source_url": "https://www.marketindex.com.au/asx/krr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-22", "source_url": "https://www.marketindex.com.au/asx/krr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-17", "source_url": "https://www.marketindex.com.au/asx/krr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-11", "source_url": "https://www.marketindex.com.au/asx/krr", "needs_ocr": 0}], "directors": [{"name": "Anthony Barton", "first_seen": "2026-07-20", "last_seen": "2026-07-20", "status": "current", "notices": 1}, {"name": "Correction", "first_seen": "2011-05-05", "last_seen": "2011-05-05", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "Soil Geochemistry Strengthens Targeting at Mindoolah", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156939-6A1353217"}, {"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/2924-03153571-6A1351606"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150950-6A1350353"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150945-6A1350351"}, {"date": "2026-10-11", "form": "Progress Report", "title": "Major Phase 2 Drilling Commences at Mindoolah Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146956-6A1348656"}], "performance": {"ticker": "KRR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-09-21", "close": 0.09604188, "volume": 3691353.0}, {"date": "2007-09-24", "close": 0.08949357, "volume": 750029.0}, {"date": "2007-09-25", "close": 0.0873108, "volume": 1294477.0}, {"date": "2007-09-26", "close": 0.09167634, "volume": 897942.0}, {"date": "2007-09-27", "close": 0.12223512, "volume": 5804350.0}, {"date": "2007-09-28", "close": 0.15061113, "volume": 2688041.0}, {"date": "2007-10-01", "close": 0.13533174, "volume": 639928.0}, {"date": "2007-10-02", "close": 0.14406282, "volume": 528287.0}, {"date": "2007-10-03", "close": 0.14188005, "volume": 134004.0}, {"date": "2007-10-04", "close": 0.15497667, "volume": 767374.0}, {"date": "2007-10-05", "close": 0.1746216, "volume": 847547.0}, {"date": "2007-10-08", "close": 0.19426653, "volume": 1092371.0}, {"date": "2007-10-09", "close": 0.18335268, "volume": 657454.0}, {"date": "2007-10-10", "close": 0.18116991, "volume": 912144.0}, {"date": "2007-10-11", "close": 0.18771822, "volume": 687143.0}, {"date": "2007-10-12", "close": 0.17898714, "volume": 671951.0}, {"date": "2007-10-15", "close": 0.16807329, "volume": 391196.0}, {"date": "2007-10-16", "close": 0.1746216, "volume": 160347.0}, {"date": "2007-10-17", "close": 0.17898714, "volume": 860540.0}, {"date": "2007-10-18", "close": 0.1746216, "volume": 882333.0}, {"date": "2007-10-19", "close": 0.17898714, "volume": 676748.0}, {"date": "2007-10-22", "close": 0.18335268, "volume": 302368.0}, {"date": "2007-10-23", "close": 0.24447024, "volume": 5000160.0}, {"date": "2007-10-24", "close": 0.23137362, "volume": 2425579.0}, {"date": "2007-10-25", "close": 0.27939456, "volume": 2465725.0}, {"date": "2007-10-26", "close": 0.46274724, "volume": 7757276.0}, {"date": "2007-10-30", "close": 0.46711278, "volume": 5419918.0}, {"date": "2007-10-31", "close": 0.436554, "volume": 1707741.0}, {"date": "2007-11-01", "close": 0.5238648, "volume": 2542620.0}, {"date": "2007-11-02", "close": 0.6111756, "volume": 2014433.0}, {"date": "2007-11-05", "close": 0.53477865, "volume": 2804008.0}, {"date": "2007-11-06", "close": 0.57625128, "volume": 425166.0}, {"date": "2007-11-07", "close": 0.55442358, "volume": 770649.0}, {"date": "2007-11-08", "close": 0.48457494, "volume": 1197527.0}, {"date": "2007-11-09", "close": 0.5020371, "volume": 672485.0}, {"date": "2007-11-12", "close": 0.45401616, "volume": 823060.0}, {"date": "2007-11-13", "close": 0.45401616, "volume": 198679.0}, {"date": "2007-11-14", "close": 0.4583817, "volume": 330312.0}, {"date": "2007-11-15", "close": 0.46711278, "volume": 268940.0}, {"date": "2007-11-16", "close": 0.55224081, "volume": 1552463.0}, {"date": "2007-11-19", "close": 0.5238648, "volume": 537230.0}, {"date": "2007-11-20", "close": 0.48457494, "volume": 607199.0}, {"date": "2007-11-21", "close": 0.47584386, "volume": 258747.0}, {"date": "2007-11-22", "close": 0.44965062, "volume": 201235.0}, {"date": "2007-11-23", "close": 0.436554, "volume": 156159.0}, {"date": "2007-11-26", "close": 0.4583817, "volume": 83344.0}, {"date": "2007-11-27", "close": 0.44091954, "volume": 465180.0}, {"date": "2007-11-28", "close": 0.44091954, "volume": 275631.0}, {"date": "2007-11-29", "close": 0.44965062, "volume": 120375.0}, {"date": "2007-11-30", "close": 0.42345738, "volume": 151092.0}, {"date": "2007-12-03", "close": 0.436554, "volume": 177790.0}, {"date": "2007-12-04", "close": 0.47147832, "volume": 179329.0}, {"date": "2007-12-05", "close": 0.42782292, "volume": 113223.0}, {"date": "2007-12-06", "close": 0.4147263, "volume": 297528.0}, {"date": "2007-12-07", "close": 0.42782292, "volume": 163554.0}, {"date": "2007-12-10", "close": 0.38853306, "volume": 437989.0}, {"date": "2007-12-11", "close": 0.37325367, "volume": 237473.0}, {"date": "2007-12-12", "close": 0.35797428, "volume": 299555.0}, {"date": "2007-12-13", "close": 0.40817799, "volume": 159025.0}, {"date": "2007-12-14", "close": 0.37980198, "volume": 44155.0}, {"date": "2007-12-17", "close": 0.35797428, "volume": 192302.0}, {"date": "2007-12-18", "close": 0.3710709, "volume": 649439.0}, {"date": "2007-12-19", "close": 0.35797428, "volume": 45500.0}, {"date": "2007-12-20", "close": 0.35579151, "volume": 191271.0}, {"date": "2007-12-21", "close": 0.37761921, "volume": 57267.0}, {"date": "2007-12-24", "close": 0.37980198, "volume": 48345.0}, {"date": "2007-12-27", "close": 0.34051212, "volume": 34360.0}, {"date": "2007-12-28", "close": 0.35360874, "volume": 150955.0}, {"date": "2007-12-31", "close": 0.3710709, "volume": 39968.0}, {"date": "2008-01-02", "close": 0.36670536, "volume": 51831.0}, {"date": "2008-01-03", "close": 0.40162968, "volume": 172425.0}, {"date": "2008-01-04", "close": 0.40599522, "volume": 76774.0}, {"date": "2008-01-07", "close": 0.39726414, "volume": 20703.0}, {"date": "2008-01-08", "close": 0.3710709, "volume": 51540.0}, {"date": "2008-01-09", "close": 0.3710709, "volume": 12599.0}, {"date": "2008-01-10", "close": 0.3710709, "volume": 15180.0}, {"date": "2008-01-11", "close": 0.3492432, "volume": 185773.0}, {"date": "2008-01-14", "close": 0.3492432, "volume": 380457.0}, {"date": "2008-01-15", "close": 0.3274155, "volume": 45813.0}, {"date": "2008-01-16", "close": 0.3274155, "volume": 235327.0}, {"date": "2008-01-17", "close": 0.31868442, "volume": 28338.0}, {"date": "2008-01-18", "close": 0.30122226, "volume": 62306.0}, {"date": "2008-01-21", "close": 0.29903949, "volume": 126.0}, {"date": "2008-01-22", "close": 0.218277, "volume": 130568.0}, {"date": "2008-01-23", "close": 0.22700808, "volume": 287861.0}, {"date": "2008-01-24", "close": 0.218277, "volume": 189919.0}, {"date": "2008-01-25", "close": 0.218277, "volume": 61924.0}, {"date": "2008-01-29", "close": 0.218277, "volume": 2291.0}, {"date": "2008-01-30", "close": 0.20518038, "volume": 40087.0}, {"date": "2008-01-31", "close": 0.20081484, "volume": 139479.0}, {"date": "2008-02-01", "close": 0.18771822, "volume": 105371.0}, {"date": "2008-02-04", "close": 0.18335268, "volume": 105568.0}, {"date": "2008-02-05", "close": 0.18335268, "volume": 141030.0}, {"date": "2008-02-06", "close": 0.17680437, "volume": 231694.0}, {"date": "2008-02-07", "close": 0.16152498, "volume": 337175.0}, {"date": "2008-02-08", "close": 0.17025606, "volume": 114533.0}, {"date": "2008-02-11", "close": 0.17898714, "volume": 62176.0}, {"date": "2008-02-12", "close": 0.17025606, "volume": 134593.0}, {"date": "2008-02-13", "close": 0.1527939, "volume": 325360.0}, {"date": "2008-02-14", "close": 0.14406282, "volume": 154620.0}, {"date": "2008-02-19", "close": 0.16152498, "volume": 72385.0}, {"date": "2008-02-20", "close": 0.1746216, "volume": 30351.0}, {"date": "2008-02-21", "close": 0.16152498, "volume": 97353.0}, {"date": "2008-02-22", "close": 0.16152498, "volume": 83037.0}, {"date": "2008-02-26", "close": 0.16589052, "volume": 115679.0}, {"date": "2008-02-27", "close": 0.20954592, "volume": 351081.0}, {"date": "2008-02-28", "close": 0.22700808, "volume": 146788.0}, {"date": "2008-02-29", "close": 0.22264254, "volume": 33215.0}, {"date": "2008-03-03", "close": 0.1964493, "volume": 57267.0}, {"date": "2008-03-04", "close": 0.22264254, "volume": 36651.0}, {"date": "2008-03-05", "close": 0.25320132, "volume": 45813.0}, {"date": "2008-03-06", "close": 0.22700808, "volume": 103918.0}, {"date": "2008-03-07", "close": 0.1964493, "volume": 294351.0}, {"date": "2008-03-10", "close": 0.18771822, "volume": 28015.0}, {"date": "2008-03-11", "close": 0.18116991, "volume": 57654.0}, {"date": "2008-03-12", "close": 0.18116991, "volume": 112289.0}, {"date": "2008-03-13", "close": 0.1746216, "volume": 26343.0}, {"date": "2008-03-14", "close": 0.16589052, "volume": 20616.0}, {"date": "2008-03-18", "close": 0.16589052, "volume": 12828.0}, {"date": "2008-03-19", "close": 0.16589052, "volume": 11453.0}, {"date": "2008-03-20", "close": 0.16589052, "volume": 4810.0}, {"date": "2008-03-25", "close": 0.1746216, "volume": 22907.0}, {"date": "2008-03-26", "close": 0.16807329, "volume": 6872.0}, {"date": "2008-03-27", "close": 0.15715944, "volume": 14431.0}, {"date": "2008-03-28", "close": 0.16152498, "volume": 48562.0}, {"date": "2008-04-02", "close": 0.1309662, "volume": 206160.0}, {"date": "2008-04-03", "close": 0.11132127, "volume": 52685.0}, {"date": "2008-04-04", "close": 0.1309662, "volume": 72248.0}, {"date": "2008-04-07", "close": 0.12223512, "volume": 163783.0}, {"date": "2008-04-08", "close": 0.12223512, "volume": 34360.0}, {"date": "2008-04-09", "close": 0.12660066, "volume": 41919.0}, {"date": "2008-04-11", "close": 0.13969728, "volume": 36651.0}, {"date": "2008-04-15", "close": 0.1527939, "volume": 6872.0}, {"date": "2008-04-16", "close": 0.16589052, "volume": 2291.0}, {"date": "2008-04-21", "close": 0.1527939, "volume": 45813.0}, {"date": "2008-04-22", "close": 0.1527939, "volume": 68720.0}, {"date": "2008-04-24", "close": 0.1527939, "volume": 25197.0}, {"date": "2008-04-28", "close": 0.12223512, "volume": 123696.0}, {"date": "2008-04-29", "close": 0.13969728, "volume": 98499.0}, {"date": "2008-05-01", "close": 0.13969728, "volume": 59557.0}, {"date": "2008-05-05", "close": 0.14406282, "volume": 57267.0}, {"date": "2008-05-06", "close": 0.1746216, "volume": 102088.0}, {"date": "2008-05-07", "close": 0.16807329, "volume": 67208.0}, {"date": "2008-05-08", "close": 0.1527939, "volume": 4581.0}, {"date": "2008-05-09", "close": 0.1527939, "volume": 540025.0}, {"date": "2008-05-12", "close": 0.1527939, "volume": 9032.0}, {"date": "2008-05-14", "close": 0.16589052, "volume": 269971.0}, {"date": "2008-05-15", "close": 0.13969728, "volume": 114533.0}, {"date": "2008-05-16", "close": 0.13969728, "volume": 92062.0}, {"date": "2008-05-19", "close": 0.14842836, "volume": 398574.0}, {"date": "2008-05-20", "close": 0.13969728, "volume": 22907.0}, {"date": "2008-05-21", "close": 0.14842836, "volume": 57267.0}, {"date": "2008-05-22", "close": 0.1309662, "volume": 36866.0}, {"date": "2008-05-23", "close": 0.1527939, "volume": 84182.0}, {"date": "2008-05-26", "close": 0.15715944, "volume": 162523.0}, {"date": "2008-05-27", "close": 0.16807329, "volume": 1260.0}, {"date": "2008-05-28", "close": 0.16152498, "volume": 4581.0}, {"date": "2008-05-29", "close": 0.16807329, "volume": 60703.0}, {"date": "2008-05-30", "close": 0.14842836, "volume": 280916.0}, {"date": "2008-06-02", "close": 0.13751451, "volume": 47733.0}, {"date": "2008-06-03", "close": 0.15715944, "volume": 174091.0}, {"date": "2008-06-04", "close": 0.18771822, "volume": 559889.0}, {"date": "2008-06-05", "close": 0.20299761, "volume": 338254.0}, {"date": "2008-06-06", "close": 0.2401047, "volume": 1104539.0}, {"date": "2008-06-10", "close": 0.2401047, "volume": 455144.0}, {"date": "2008-06-11", "close": 0.23137362, "volume": 142051.0}, {"date": "2008-06-12", "close": 0.218277, "volume": 192679.0}, {"date": "2008-06-13", "close": 0.23137362, "volume": 327481.0}, {"date": "2008-06-16", "close": 0.218277, "volume": 174842.0}, {"date": "2008-06-17", "close": 0.218277, "volume": 32188.0}, {"date": "2008-06-18", "close": 0.218277, "volume": 22907.0}, {"date": "2008-06-19", "close": 0.21172869, "volume": 20616.0}, {"date": "2008-06-20", "close": 0.1964493, "volume": 258323.0}, {"date": "2008-06-23", "close": 0.1964493, "volume": 7330.0}, {"date": "2008-06-24", "close": 0.1964493, "volume": 24693.0}, {"date": "2008-06-25", "close": 0.18335268, "volume": 60639.0}, {"date": "2008-06-26", "close": 0.20081484, "volume": 196997.0}, {"date": "2008-06-27", "close": 0.19208376, "volume": 235939.0}, {"date": "2008-06-30", "close": 0.218277, "volume": 505665.0}, {"date": "2008-07-01", "close": 0.218277, "volume": 102471.0}, {"date": "2008-07-03", "close": 0.19426653, "volume": 390325.0}, {"date": "2008-07-04", "close": 0.19208376, "volume": 25770.0}, {"date": "2008-07-07", "close": 0.18335268, "volume": 194031.0}, {"date": "2008-07-09", "close": 0.16589052, "volume": 606628.0}, {"date": "2008-07-10", "close": 0.16589052, "volume": 39399.0}, {"date": "2008-07-11", "close": 0.16807329, "volume": 16328.0}, {"date": "2008-07-15", "close": 0.15934221, "volume": 20616.0}, {"date": "2008-07-16", "close": 0.15934221, "volume": 23365.0}, {"date": "2008-07-18", "close": 0.15934221, "volume": 9163.0}, {"date": "2008-07-22", "close": 0.1746216, "volume": 1729.0}, {"date": "2008-07-24", "close": 0.20081484, "volume": 142699.0}, {"date": "2008-07-25", "close": 0.1746216, "volume": 377960.0}, {"date": "2008-07-28", "close": 0.17025606, "volume": 148893.0}, {"date": "2008-07-29", "close": 0.15934221, "volume": 22334.0}, {"date": "2008-07-30", "close": 0.15934221, "volume": 183253.0}, {"date": "2008-08-01", "close": 0.17898714, "volume": 56987.0}, {"date": "2008-08-04", "close": 0.18335268, "volume": 137440.0}, {"date": "2008-08-05", "close": 0.16152498, "volume": 215781.0}, {"date": "2008-08-06", "close": 0.1746216, "volume": 75592.0}, {"date": "2008-08-07", "close": 0.1746216, "volume": 5727.0}, {"date": "2008-08-11", "close": 0.15934221, "volume": 113374.0}, {"date": "2008-08-12", "close": 0.15715944, "volume": 57267.0}, {"date": "2008-08-13", "close": 0.1527939, "volume": 18325.0}, {"date": "2008-08-14", "close": 0.16152498, "volume": 81967.0}, {"date": "2008-08-18", "close": 0.1527939, "volume": 52914.0}, {"date": "2008-08-21", "close": 0.1309662, "volume": 45813.0}, {"date": "2008-08-22", "close": 0.1309662, "volume": 21761.0}, {"date": "2008-08-25", "close": 0.1309662, "volume": 13744.0}, {"date": "2008-08-26", "close": 0.13533174, "volume": 22907.0}, {"date": "2008-09-02", "close": 0.14842836, "volume": 122093.0}, {"date": "2008-09-03", "close": 0.14842836, "volume": 15347.0}, {"date": "2008-09-08", "close": 0.14842836, "volume": 11453.0}, {"date": "2008-09-09", "close": 0.13969728, "volume": 172943.0}, {"date": "2008-09-10", "close": 0.1309662, "volume": 68720.0}, {"date": "2008-09-11", "close": 0.13533174, "volume": 22907.0}, {"date": "2008-09-12", "close": 0.13533174, "volume": 39086.0}, {"date": "2008-09-15", "close": 0.13969728, "volume": 66429.0}, {"date": "2008-09-16", "close": 0.1309662, "volume": 94703.0}, {"date": "2008-09-19", "close": 0.12660066, "volume": 148893.0}, {"date": "2008-09-22", "close": 0.11786958, "volume": 57267.0}, {"date": "2008-09-23", "close": 0.11350404, "volume": 41653.0}, {"date": "2008-09-24", "close": 0.11786958, "volume": 11453.0}, {"date": "2008-09-25", "close": 0.1309662, "volume": 132859.0}, {"date": "2008-09-29", "close": 0.1309662, "volume": 21761.0}, {"date": "2008-10-01", "close": 0.1309662, "volume": 11453.0}, {"date": "2008-10-02", "close": 0.12005235, "volume": 34360.0}, {"date": "2008-10-06", "close": 0.1091385, "volume": 308819.0}, {"date": "2008-10-09", "close": 0.0654831, "volume": 114533.0}, {"date": "2008-10-10", "close": 0.06111756, "volume": 45813.0}, {"date": "2008-10-13", "close": 0.0654831, "volume": 538307.0}, {"date": "2008-10-14", "close": 0.0654831, "volume": 188178.0}, {"date": "2008-10-17", "close": 0.0654831, "volume": 52914.0}, {"date": "2008-10-20", "close": 0.0654831, "volume": 38712.0}, {"date": "2008-10-23", "close": 0.0654831, "volume": 7158.0}, {"date": "2008-10-27", "close": 0.04147263, "volume": 555487.0}, {"date": "2008-10-28", "close": 0.039726414, "volume": 10423.0}, {"date": "2008-10-31", "close": 0.0654831, "volume": 22907.0}, {"date": "2008-11-03", "close": 0.05893479, "volume": 22907.0}, {"date": "2008-11-06", "close": 0.04802094, "volume": 22334.0}, {"date": "2008-11-14", "close": 0.04802094, "volume": 45813.0}, {"date": "2008-11-21", "close": 0.06330033, "volume": 20387.0}, {"date": "2008-11-25", "close": 0.05675202, "volume": 68922.0}, {"date": "2008-11-28", "close": 0.04583817, "volume": 32832.0}, {"date": "2008-12-03", "close": 0.02619324, "volume": 572667.0}, {"date": "2008-12-04", "close": 0.027066348, "volume": 114533.0}, {"date": "2008-12-05", "close": 0.03492432, "volume": 274880.0}, {"date": "2008-12-09", "close": 0.03492432, "volume": 51540.0}, {"date": "2008-12-10", "close": 0.03492432, "volume": 44095.0}, {"date": "2008-12-11", "close": 0.03274155, "volume": 815.0}, {"date": "2009-01-13", "close": 0.0436554, "volume": 9392.0}, {"date": "2009-01-16", "close": 0.07857972, "volume": 80173.0}, {"date": "2009-01-22", "close": 0.05238648, "volume": 34360.0}, {"date": "2009-01-23", "close": 0.05238648, "volume": 57267.0}, {"date": "2009-01-28", "close": 0.0436554, "volume": 34360.0}, {"date": "2009-02-03", "close": 0.05238648, "volume": 113961.0}, {"date": "2009-02-04", "close": 0.0654831, "volume": 334474.0}, {"date": "2009-02-05", "close": 0.08294526, "volume": 1134535.0}, {"date": "2009-02-06", "close": 0.06766587, "volume": 92199.0}, {"date": "2009-02-09", "close": 0.06111756, "volume": 22881.0}, {"date": "2009-02-11", "close": 0.06984864, "volume": 41518.0}, {"date": "2009-02-12", "close": 0.0873108, "volume": 1015448.0}, {"date": "2009-02-13", "close": 0.10040742, "volume": 251973.0}, {"date": "2009-02-16", "close": 0.09167634, "volume": 297787.0}, {"date": "2009-02-17", "close": 0.0873108, "volume": 366507.0}, {"date": "2009-02-18", "close": 0.09604188, "volume": 341309.0}, {"date": "2009-02-19", "close": 0.08294526, "volume": 148435.0}, {"date": "2009-02-20", "close": 0.08949357, "volume": 57267.0}, {"date": "2009-02-26", "close": 0.07857972, "volume": 90261.0}, {"date": "2009-02-27", "close": 0.0654831, "volume": 93594.0}, {"date": "2009-03-04", "close": 0.06766587, "volume": 22907.0}, {"date": "2009-03-09", "close": 0.06766587, "volume": 16035.0}, {"date": "2009-03-12", "close": 0.05893479, "volume": 22907.0}, {"date": "2009-03-13", "close": 0.06766587, "volume": 45813.0}, {"date": "2009-03-17", "close": 0.0654831, "volume": 6872.0}, {"date": "2009-03-18", "close": 0.06111756, "volume": 32069.0}, {"date": "2009-03-19", "close": 0.06330033, "volume": 5039.0}, {"date": "2009-03-20", "close": 0.05893479, "volume": 2978.0}, {"date": "2009-03-24", "close": 0.06766587, "volume": 121864.0}, {"date": "2009-03-25", "close": 0.06766587, "volume": 109494.0}, {"date": "2009-03-26", "close": 0.06766587, "volume": 1145.0}, {"date": "2009-03-27", "close": 0.06766587, "volume": 9392.0}, {"date": "2009-03-31", "close": 0.0654831, "volume": 69483.0}, {"date": "2009-04-01", "close": 0.0654831, "volume": 34360.0}, {"date": "2009-04-02", "close": 0.06984864, "volume": 22907.0}, {"date": "2009-04-03", "close": 0.07857972, "volume": 367881.0}, {"date": "2009-04-07", "close": 0.06766587, "volume": 137440.0}, {"date": "2009-04-09", "close": 0.07421418, "volume": 18935.0}, {"date": "2009-04-15", "close": 0.10477296, "volume": 278316.0}, {"date": "2009-04-16", "close": 0.09604188, "volume": 113319.0}, {"date": "2009-04-17", "close": 0.09604188, "volume": 183712.0}, {"date": "2009-04-20", "close": 0.10040742, "volume": 206160.0}, {"date": "2009-04-21", "close": 0.10040742, "volume": 57267.0}, {"date": "2009-04-23", "close": 0.10477296, "volume": 137440.0}, {"date": "2009-04-27", "close": 0.09604188, "volume": 114533.0}, {"date": "2009-04-28", "close": 0.09604188, "volume": 231357.0}, {"date": "2009-04-30", "close": 0.1091385, "volume": 229067.0}, {"date": "2009-05-04", "close": 0.1091385, "volume": 11453.0}, {"date": "2009-05-05", "close": 0.10477296, "volume": 103080.0}, {"date": "2009-05-06", "close": 0.1091385, "volume": 92062.0}, {"date": "2009-05-11", "close": 0.11132127, "volume": 325275.0}, {"date": "2009-05-12", "close": 0.11132127, "volume": 27488.0}, {"date": "2009-05-13", "close": 0.1091385, "volume": 124612.0}, {"date": "2009-05-14", "close": 0.09604188, "volume": 135149.0}, {"date": "2009-05-18", "close": 0.0873108, "volume": 29779.0}, {"date": "2009-05-20", "close": 0.10477296, "volume": 87045.0}, {"date": "2009-06-01", "close": 0.09167634, "volume": 114533.0}, {"date": "2009-06-02", "close": 0.09167634, "volume": 20616.0}, {"date": "2009-06-03", "close": 0.09167634, "volume": 4581.0}, {"date": "2009-06-04", "close": 0.08949357, "volume": 16035.0}, {"date": "2009-06-09", "close": 0.07421418, "volume": 193905.0}, {"date": "2009-06-15", "close": 0.08512803, "volume": 50853.0}, {"date": "2009-06-18", "close": 0.07203141, "volume": 251973.0}, {"date": "2009-06-23", "close": 0.07421418, "volume": 4352.0}, {"date": "2009-06-24", "close": 0.0873108, "volume": 63923.0}, {"date": "2009-06-29", "close": 0.07421418, "volume": 389413.0}, {"date": "2009-06-30", "close": 0.07203141, "volume": 27259.0}, {"date": "2009-07-06", "close": 0.07421418, "volume": 229067.0}, {"date": "2009-07-16", "close": 0.08076249, "volume": 130568.0}, {"date": "2009-07-17", "close": 0.08076249, "volume": 35505.0}, {"date": "2009-07-21", "close": 0.08076249, "volume": 22907.0}, {"date": "2009-07-22", "close": 0.07857972, "volume": 1603.0}, {"date": "2009-07-24", "close": 0.08294526, "volume": 14317.0}, {"date": "2009-07-27", "close": 0.10040742, "volume": 168135.0}, {"date": "2009-07-28", "close": 0.10695573, "volume": 44679.0}, {"date": "2009-07-29", "close": 0.10695573, "volume": 18325.0}, {"date": "2009-07-31", "close": 0.09604188, "volume": 91627.0}, {"date": "2009-08-04", "close": 0.09604188, "volume": 91627.0}, {"date": "2009-08-06", "close": 0.09604188, "volume": 123696.0}, {"date": "2009-08-07", "close": 0.09167634, "volume": 50395.0}, {"date": "2009-08-12", "close": 0.09822465, "volume": 31153.0}, {"date": "2009-08-13", "close": 0.11350404, "volume": 811609.0}, {"date": "2009-08-17", "close": 0.11350404, "volume": 34360.0}, {"date": "2009-08-18", "close": 0.11350404, "volume": 160347.0}, {"date": "2009-08-19", "close": 0.11350404, "volume": 137440.0}, {"date": "2009-08-20", "close": 0.12660066, "volume": 103080.0}, {"date": "2009-08-21", "close": 0.1309662, "volume": 1854639.0}, {"date": "2009-08-24", "close": 0.1527939, "volume": 300077.0}, {"date": "2009-08-25", "close": 0.14624559, "volume": 295267.0}, {"date": "2009-08-26", "close": 0.13969728, "volume": 282059.0}, {"date": "2009-08-27", "close": 0.14842836, "volume": 298731.0}, {"date": "2009-08-28", "close": 0.14842836, "volume": 134004.0}, {"date": "2009-08-31", "close": 0.14406282, "volume": 306949.0}, {"date": "2009-09-01", "close": 0.14842836, "volume": 156911.0}, {"date": "2009-09-02", "close": 0.14842836, "volume": 40029.0}, {"date": "2009-09-03", "close": 0.17025606, "volume": 186032.0}, {"date": "2009-09-04", "close": 0.18335268, "volume": 355626.0}, {"date": "2009-09-07", "close": 0.20954592, "volume": 449429.0}, {"date": "2009-09-08", "close": 0.18990099, "volume": 634732.0}, {"date": "2009-09-09", "close": 0.19208376, "volume": 418686.0}, {"date": "2009-09-10", "close": 0.18335268, "volume": 203606.0}, {"date": "2009-09-11", "close": 0.19426653, "volume": 319951.0}, {"date": "2009-09-14", "close": 0.1964493, "volume": 203975.0}, {"date": "2009-09-15", "close": 0.19208376, "volume": 713568.0}, {"date": "2009-09-16", "close": 0.18335268, "volume": 76401.0}, {"date": "2009-09-17", "close": 0.1746216, "volume": 367652.0}, {"date": "2009-09-18", "close": 0.17898714, "volume": 202722.0}, {"date": "2009-09-21", "close": 0.1746216, "volume": 207534.0}, {"date": "2009-09-22", "close": 0.1746216, "volume": 171800.0}, {"date": "2009-09-23", "close": 0.1964493, "volume": 188494.0}, {"date": "2009-09-24", "close": 0.19208376, "volume": 329393.0}, {"date": "2009-09-25", "close": 0.19208376, "volume": 224204.0}, {"date": "2009-09-28", "close": 0.18771822, "volume": 45813.0}, {"date": "2009-09-29", "close": 0.19208376, "volume": 293153.0}, {"date": "2009-09-30", "close": 0.20518038, "volume": 233419.0}, {"date": "2009-10-01", "close": 0.24447024, "volume": 1095120.0}, {"date": "2009-10-02", "close": 0.23137362, "volume": 1249325.0}, {"date": "2009-10-05", "close": 0.22264254, "volume": 146374.0}, {"date": "2009-10-06", "close": 0.21172869, "volume": 103080.0}, {"date": "2009-10-07", "close": 0.218277, "volume": 469587.0}, {"date": "2009-10-08", "close": 0.218277, "volume": 148060.0}, {"date": "2009-10-13", "close": 0.20954592, "volume": 219904.0}, {"date": "2009-10-14", "close": 0.20954592, "volume": 247392.0}, {"date": "2009-10-15", "close": 0.20081484, "volume": 94490.0}, {"date": "2009-10-16", "close": 0.21391146, "volume": 433960.0}, {"date": "2009-10-19", "close": 0.20518038, "volume": 114533.0}, {"date": "2009-10-20", "close": 0.20081484, "volume": 229067.0}, {"date": "2009-10-21", "close": 0.20081484, "volume": 155046.0}, {"date": "2009-10-23", "close": 0.1964493, "volume": 27488.0}, {"date": "2009-10-26", "close": 0.19208376, "volume": 36678.0}, {"date": "2009-10-27", "close": 0.26629794, "volume": 1552598.0}, {"date": "2009-10-28", "close": 0.24883578, "volume": 3510331.0}, {"date": "2009-10-29", "close": 0.22700808, "volume": 867732.0}, {"date": "2009-10-30", "close": 0.2401047, "volume": 996262.0}, {"date": "2009-11-02", "close": 0.23573916, "volume": 812704.0}, {"date": "2009-11-03", "close": 0.24447024, "volume": 214384.0}, {"date": "2009-11-04", "close": 0.25101855, "volume": 519897.0}, {"date": "2009-11-05", "close": 0.25320132, "volume": 237565.0}, {"date": "2009-11-06", "close": 0.24665301, "volume": 800359.0}, {"date": "2009-11-09", "close": 0.25538409, "volume": 185872.0}, {"date": "2009-11-10", "close": 0.25538409, "volume": 192203.0}, {"date": "2009-11-11", "close": 0.25320132, "volume": 263468.0}, {"date": "2009-11-12", "close": 0.2619324, "volume": 212178.0}, {"date": "2009-11-13", "close": 0.28812564, "volume": 820432.0}, {"date": "2009-11-16", "close": 0.27721179, "volume": 375392.0}, {"date": "2009-11-17", "close": 0.28594287, "volume": 271811.0}, {"date": "2009-11-18", "close": 0.26848071, "volume": 495792.0}, {"date": "2009-11-19", "close": 0.26629794, "volume": 250228.0}, {"date": "2009-11-20", "close": 0.26411517, "volume": 52273.0}, {"date": "2009-11-23", "close": 0.25101855, "volume": 178443.0}, {"date": "2009-11-24", "close": 0.2401047, "volume": 90138.0}, {"date": "2009-11-25", "close": 0.25538409, "volume": 288670.0}, {"date": "2009-11-26", "close": 0.25320132, "volume": 209181.0}, {"date": "2009-11-27", "close": 0.23573916, "volume": 75019.0}, {"date": "2009-11-30", "close": 0.22700808, "volume": 327238.0}, {"date": "2009-12-01", "close": 0.23137362, "volume": 125845.0}, {"date": "2009-12-02", "close": 0.22919085, "volume": 289249.0}, {"date": "2009-12-03", "close": 0.23573916, "volume": 37109.0}, {"date": "2009-12-04", "close": 0.22919085, "volume": 123838.0}, {"date": "2009-12-07", "close": 0.20954592, "volume": 839830.0}, {"date": "2009-12-08", "close": 0.1964493, "volume": 360386.0}, {"date": "2009-12-09", "close": 0.18335268, "volume": 505349.0}, {"date": "2009-12-10", "close": 0.19208376, "volume": 152229.0}, {"date": "2009-12-11", "close": 0.21172869, "volume": 1137110.0}, {"date": "2009-12-14", "close": 0.20081484, "volume": 191385.0}, {"date": "2009-12-15", "close": 0.18335268, "volume": 250056.0}, {"date": "2009-12-16", "close": 0.18771822, "volume": 114075.0}, {"date": "2009-12-17", "close": 0.17680437, "volume": 136398.0}, {"date": "2009-12-18", "close": 0.17025606, "volume": 199288.0}, {"date": "2009-12-21", "close": 0.17898714, "volume": 97406.0}, {"date": "2009-12-22", "close": 0.17025606, "volume": 138835.0}, {"date": "2009-12-23", "close": 0.1746216, "volume": 61534.0}, {"date": "2009-12-24", "close": 0.17898714, "volume": 16035.0}, {"date": "2009-12-29", "close": 0.17898714, "volume": 11767.0}, {"date": "2009-12-30", "close": 0.16152498, "volume": 253882.0}, {"date": "2009-12-31", "close": 0.1746216, "volume": 179588.0}, {"date": "2010-01-04", "close": 0.1746216, "volume": 24968.0}, {"date": "2010-01-05", "close": 0.18553545, "volume": 206657.0}, {"date": "2010-01-06", "close": 0.18553545, "volume": 14889.0}, {"date": "2010-01-07", "close": 0.18553545, "volume": 21761.0}, {"date": "2010-01-08", "close": 0.17243883, "volume": 337894.0}, {"date": "2010-01-11", "close": 0.18990099, "volume": 41095.0}, {"date": "2010-01-12", "close": 0.19426653, "volume": 238491.0}, {"date": "2010-01-13", "close": 0.18990099, "volume": 60073.0}, {"date": "2010-01-14", "close": 0.20081484, "volume": 61791.0}, {"date": "2010-01-15", "close": 0.21609423, "volume": 528093.0}, {"date": "2010-01-18", "close": 0.21609423, "volume": 51632.0}, {"date": "2010-01-19", "close": 0.21609423, "volume": 76966.0}, {"date": "2010-01-20", "close": 0.20299761, "volume": 463840.0}, {"date": "2010-01-21", "close": 0.20954592, "volume": 264073.0}, {"date": "2010-01-22", "close": 0.19426653, "volume": 426011.0}, {"date": "2010-01-25", "close": 0.1964493, "volume": 103080.0}, {"date": "2010-01-27", "close": 0.20299761, "volume": 777679.0}, {"date": "2010-01-28", "close": 0.218277, "volume": 1679320.0}, {"date": "2010-01-29", "close": 0.22045977, "volume": 1136592.0}, {"date": "2010-02-01", "close": 0.218277, "volume": 2564414.0}, {"date": "2010-02-02", "close": 0.22919085, "volume": 548386.0}, {"date": "2010-02-03", "close": 0.24665301, "volume": 1070179.0}, {"date": "2010-02-04", "close": 0.24883578, "volume": 1037810.0}, {"date": "2010-02-05", "close": 0.23573916, "volume": 745592.0}, {"date": "2010-02-08", "close": 0.22482531, "volume": 32697.0}, {"date": "2010-02-09", "close": 0.23573916, "volume": 190600.0}, {"date": "2010-02-10", "close": 0.23137362, "volume": 235572.0}, {"date": "2010-02-11", "close": 0.22264254, "volume": 126850.0}, {"date": "2010-02-12", "close": 0.22919085, "volume": 77883.0}, {"date": "2010-02-15", "close": 0.22264254, "volume": 233983.0}, {"date": "2010-02-16", "close": 0.22264254, "volume": 285415.0}, {"date": "2010-02-17", "close": 0.21609423, "volume": 442539.0}, {"date": "2010-02-18", "close": 0.21609423, "volume": 4581.0}, {"date": "2010-02-19", "close": 0.20954592, "volume": 336728.0}, {"date": "2010-02-22", "close": 0.20518038, "volume": 58229.0}, {"date": "2010-02-23", "close": 0.20518038, "volume": 236713.0}, {"date": "2010-02-24", "close": 0.1964493, "volume": 267543.0}, {"date": "2010-02-25", "close": 0.18335268, "volume": 402832.0}, {"date": "2010-02-26", "close": 0.19208376, "volume": 203569.0}, {"date": "2010-03-02", "close": 0.18990099, "volume": 45813.0}, {"date": "2010-03-03", "close": 0.19208376, "volume": 22907.0}, {"date": "2010-03-04", "close": 0.19208376, "volume": 125171.0}, {"date": "2010-03-05", "close": 0.218277, "volume": 1549048.0}, {"date": "2010-03-08", "close": 0.19208376, "volume": 590076.0}, {"date": "2010-03-09", "close": 0.19208376, "volume": 227191.0}, {"date": "2010-03-10", "close": 0.18335268, "volume": 162637.0}, {"date": "2010-03-11", "close": 0.18771822, "volume": 61848.0}, {"date": "2010-03-12", "close": 0.18771822, "volume": 100558.0}, {"date": "2010-03-15", "close": 0.18335268, "volume": 131926.0}, {"date": "2010-03-16", "close": 0.17898714, "volume": 298950.0}, {"date": "2010-03-17", "close": 0.17898714, "volume": 62517.0}, {"date": "2010-03-18", "close": 0.18116991, "volume": 27488.0}, {"date": "2010-03-19", "close": 0.18335268, "volume": 39812.0}, {"date": "2010-03-22", "close": 0.18116991, "volume": 40362.0}, {"date": "2010-03-23", "close": 0.17898714, "volume": 239208.0}, {"date": "2010-03-24", "close": 0.17898714, "volume": 43479.0}, {"date": "2010-03-25", "close": 0.1746216, "volume": 46377.0}, {"date": "2010-03-26", "close": 0.17025606, "volume": 186126.0}, {"date": "2010-03-29", "close": 0.16807329, "volume": 116595.0}, {"date": "2010-03-30", "close": 0.16589052, "volume": 271673.0}, {"date": "2010-03-31", "close": 0.16152498, "volume": 173658.0}, {"date": "2010-04-01", "close": 0.17898714, "volume": 1391335.0}, {"date": "2010-04-06", "close": 0.18335268, "volume": 725422.0}, {"date": "2010-04-07", "close": 0.18335268, "volume": 57761.0}, {"date": "2010-04-08", "close": 0.18335268, "volume": 64808.0}, {"date": "2010-04-09", "close": 0.1746216, "volume": 301223.0}, {"date": "2010-04-12", "close": 0.1746216, "volume": 158920.0}, {"date": "2010-04-13", "close": 0.17243883, "volume": 11744.0}, {"date": "2010-04-14", "close": 0.16807329, "volume": 376884.0}, {"date": "2010-04-15", "close": 0.17025606, "volume": 309575.0}, {"date": "2010-04-16", "close": 0.16589052, "volume": 77379.0}, {"date": "2010-04-19", "close": 0.16370775, "volume": 48223.0}, {"date": "2010-04-20", "close": 0.16589052, "volume": 196997.0}, {"date": "2010-04-21", "close": 0.16370775, "volume": 128953.0}, {"date": "2010-04-22", "close": 0.1746216, "volume": 817138.0}, {"date": "2010-04-23", "close": 0.18335268, "volume": 336740.0}, {"date": "2010-04-27", "close": 0.18553545, "volume": 201066.0}, {"date": "2010-04-28", "close": 0.1746216, "volume": 381566.0}, {"date": "2010-04-29", "close": 0.16807329, "volume": 266347.0}, {"date": "2010-04-30", "close": 0.1746216, "volume": 108321.0}, {"date": "2010-05-03", "close": 0.17025606, "volume": 160541.0}, {"date": "2010-05-04", "close": 0.16807329, "volume": 148263.0}, {"date": "2010-05-05", "close": 0.16152498, "volume": 696180.0}, {"date": "2010-05-06", "close": 0.16152498, "volume": 38369.0}, {"date": "2010-05-07", "close": 0.14406282, "volume": 233515.0}, {"date": "2010-05-10", "close": 0.15497667, "volume": 101151.0}, {"date": "2010-05-11", "close": 0.1527939, "volume": 131351.0}, {"date": "2010-05-12", "close": 0.1527939, "volume": 61848.0}, {"date": "2010-05-13", "close": 0.1527939, "volume": 99786.0}, {"date": "2010-05-14", "close": 0.15061113, "volume": 44526.0}, {"date": "2010-05-17", "close": 0.14624559, "volume": 88649.0}, {"date": "2010-05-18", "close": 0.14406282, "volume": 26017.0}, {"date": "2010-05-19", "close": 0.14188005, "volume": 109815.0}, {"date": "2010-05-20", "close": 0.12441789, "volume": 75535.0}, {"date": "2010-05-21", "close": 0.13969728, "volume": 361740.0}, {"date": "2010-05-24", "close": 0.13969728, "volume": 9163.0}, {"date": "2010-05-25", "close": 0.11350404, "volume": 152801.0}, {"date": "2010-05-26", "close": 0.11350404, "volume": 263427.0}, {"date": "2010-05-27", "close": 0.12660066, "volume": 148893.0}, {"date": "2010-05-28", "close": 0.13533174, "volume": 29412.0}, {"date": "2010-05-31", "close": 0.1309662, "volume": 144287.0}, {"date": "2010-06-01", "close": 0.1309662, "volume": 54976.0}, {"date": "2010-06-03", "close": 0.12660066, "volume": 27488.0}, {"date": "2010-06-04", "close": 0.12660066, "volume": 20616.0}, {"date": "2010-06-07", "close": 0.11350404, "volume": 107201.0}, {"date": "2010-06-08", "close": 0.11786958, "volume": 68193.0}, {"date": "2010-06-09", "close": 0.11350404, "volume": 11453.0}, {"date": "2010-06-10", "close": 0.11350404, "volume": 22907.0}, {"date": "2010-06-11", "close": 0.11350404, "volume": 58685.0}, {"date": "2010-06-15", "close": 0.09604188, "volume": 169154.0}, {"date": "2010-06-16", "close": 0.09604188, "volume": 136361.0}, {"date": "2010-06-17", "close": 0.09385911, "volume": 50395.0}, {"date": "2010-06-18", "close": 0.09385911, "volume": 213694.0}, {"date": "2010-06-21", "close": 0.09604188, "volume": 210741.0}, {"date": "2010-06-22", "close": 0.09385911, "volume": 2291.0}, {"date": "2010-06-24", "close": 0.09385911, "volume": 107661.0}, {"date": "2010-06-25", "close": 0.08949357, "volume": 369579.0}, {"date": "2010-06-28", "close": 0.08949357, "volume": 50800.0}, {"date": "2010-06-29", "close": 0.09604188, "volume": 182848.0}, {"date": "2010-06-30", "close": 0.08512803, "volume": 258845.0}, {"date": "2010-07-01", "close": 0.0873108, "volume": 8546.0}, {"date": "2010-07-02", "close": 0.09604188, "volume": 77883.0}, {"date": "2010-07-05", "close": 0.08949357, "volume": 82006.0}, {"date": "2010-07-06", "close": 0.08949357, "volume": 7559.0}, {"date": "2010-07-08", "close": 0.09385911, "volume": 45813.0}, {"date": "2010-07-09", "close": 0.08949357, "volume": 22907.0}, {"date": "2010-07-13", "close": 0.08949357, "volume": 60703.0}, {"date": "2010-07-14", "close": 0.09604188, "volume": 68720.0}, {"date": "2010-07-16", "close": 0.09604188, "volume": 16035.0}, {"date": "2010-07-19", "close": 0.09604188, "volume": 11453.0}, {"date": "2010-07-20", "close": 0.09385911, "volume": 36651.0}, {"date": "2010-07-22", "close": 0.08949357, "volume": 301793.0}, {"date": "2010-07-23", "close": 0.11786958, "volume": 499718.0}, {"date": "2010-07-27", "close": 0.1091385, "volume": 963643.0}, {"date": "2010-07-28", "close": 0.1091385, "volume": 541592.0}, {"date": "2010-07-29", "close": 0.10040742, "volume": 240635.0}, {"date": "2010-07-30", "close": 0.10259019, "volume": 109989.0}, {"date": "2010-08-02", "close": 0.10695573, "volume": 9621.0}, {"date": "2010-08-03", "close": 0.10695573, "volume": 22907.0}, {"date": "2010-08-04", "close": 0.10040742, "volume": 34360.0}, {"date": "2010-08-05", "close": 0.10040742, "volume": 169280.0}, {"date": "2010-08-06", "close": 0.11350404, "volume": 154849.0}, {"date": "2010-08-09", "close": 0.10040742, "volume": 1687810.0}, {"date": "2010-08-10", "close": 0.10477296, "volume": 2071712.0}, {"date": "2010-08-11", "close": 0.09822465, "volume": 999281.0}, {"date": "2010-08-12", "close": 0.09604188, "volume": 1837958.0}, {"date": "2010-08-13", "close": 0.10040742, "volume": 207118.0}, {"date": "2010-08-16", "close": 0.09822465, "volume": 542382.0}, {"date": "2010-08-17", "close": 0.10040742, "volume": 1214411.0}, {"date": "2010-08-18", "close": 0.10040742, "volume": 286920.0}, {"date": "2010-08-19", "close": 0.10040742, "volume": 261136.0}, {"date": "2010-08-20", "close": 0.09822465, "volume": 514021.0}, {"date": "2010-08-23", "close": 0.10040742, "volume": 500957.0}, {"date": "2010-08-24", "close": 0.09822465, "volume": 259079.0}, {"date": "2010-08-25", "close": 0.10477296, "volume": 2556987.0}, {"date": "2010-08-26", "close": 0.1091385, "volume": 2523702.0}, {"date": "2010-08-27", "close": 0.11568681, "volume": 1421574.0}, {"date": "2010-08-30", "close": 0.12223512, "volume": 2105080.0}, {"date": "2010-08-31", "close": 0.12660066, "volume": 1111872.0}, {"date": "2010-09-01", "close": 0.13314897, "volume": 1452375.0}, {"date": "2010-09-02", "close": 0.13969728, "volume": 1958014.0}, {"date": "2010-09-03", "close": 0.15061113, "volume": 1571856.0}, {"date": "2010-09-06", "close": 0.15934221, "volume": 1645150.0}, {"date": "2010-09-07", "close": 0.14406282, "volume": 1637076.0}, {"date": "2010-09-08", "close": 0.14188005, "volume": 1169521.0}, {"date": "2010-09-09", "close": 0.1527939, "volume": 1234218.0}, {"date": "2010-09-10", "close": 0.16807329, "volume": 1548170.0}, {"date": "2010-09-13", "close": 0.18771822, "volume": 3352101.0}, {"date": "2010-09-14", "close": 0.1964493, "volume": 3471412.0}, {"date": "2010-09-15", "close": 0.18335268, "volume": 24902823.0}, {"date": "2010-09-16", "close": 0.17898714, "volume": 1629840.0}, {"date": "2010-09-17", "close": 0.20081484, "volume": 16720649.0}, {"date": "2010-09-20", "close": 0.18771822, "volume": 4381889.0}, {"date": "2010-09-21", "close": 0.18771822, "volume": 1936411.0}, {"date": "2010-09-22", "close": 0.18771822, "volume": 446172.0}, {"date": "2010-09-23", "close": 0.18771822, "volume": 6862762.0}, {"date": "2010-09-24", "close": 0.19208376, "volume": 1093798.0}, {"date": "2010-09-27", "close": 0.18990099, "volume": 5489548.0}, {"date": "2010-09-28", "close": 0.18553545, "volume": 6178617.0}, {"date": "2010-09-29", "close": 0.19426653, "volume": 762765.0}, {"date": "2010-09-30", "close": 0.19208376, "volume": 1660626.0}, {"date": "2010-10-01", "close": 0.17025606, "volume": 3866697.0}, {"date": "2010-10-04", "close": 0.15934221, "volume": 1250812.0}, {"date": "2010-10-05", "close": 0.15061113, "volume": 568729.0}, {"date": "2010-10-06", "close": 0.1746216, "volume": 1124012.0}, {"date": "2010-10-07", "close": 0.18771822, "volume": 1627196.0}, {"date": "2010-10-08", "close": 0.18335268, "volume": 2998484.0}, {"date": "2010-10-11", "close": 0.18335268, "volume": 1359827.0}, {"date": "2010-10-12", "close": 0.1746216, "volume": 623062.0}, {"date": "2010-10-13", "close": 0.17025606, "volume": 111125.0}, {"date": "2010-10-14", "close": 0.17025606, "volume": 487912.0}, {"date": "2010-10-15", "close": 0.17025606, "volume": 91627.0}, {"date": "2010-10-18", "close": 0.16370775, "volume": 280451.0}, {"date": "2010-10-19", "close": 0.16370775, "volume": 291293.0}, {"date": "2010-10-20", "close": 0.15715944, "volume": 272315.0}, {"date": "2010-10-21", "close": 0.1527939, "volume": 812085.0}, {"date": "2010-10-22", "close": 0.15934221, "volume": 679446.0}, {"date": "2010-10-25", "close": 0.15715944, "volume": 452897.0}, {"date": "2010-10-26", "close": 0.15715944, "volume": 628243.0}, {"date": "2010-10-27", "close": 0.1746216, "volume": 1721982.0}, {"date": "2010-10-28", "close": 0.1746216, "volume": 89066.0}, {"date": "2010-10-29", "close": 0.16807329, "volume": 505857.0}, {"date": "2010-11-01", "close": 0.1746216, "volume": 2974246.0}, {"date": "2010-11-02", "close": 0.1746216, "volume": 245037.0}, {"date": "2010-11-03", "close": 0.16589052, "volume": 609382.0}, {"date": "2010-11-04", "close": 0.15934221, "volume": 1086741.0}, {"date": "2010-11-05", "close": 0.16807329, "volume": 2613722.0}, {"date": "2010-11-08", "close": 0.16807329, "volume": 107661.0}, {"date": "2010-11-09", "close": 0.15497667, "volume": 223267.0}, {"date": "2010-11-10", "close": 0.15715944, "volume": 261668.0}, {"date": "2010-11-11", "close": 0.15934221, "volume": 52033.0}, {"date": "2010-11-12", "close": 0.15934221, "volume": 470274.0}, {"date": "2010-11-15", "close": 0.15061113, "volume": 83909.0}, {"date": "2010-11-16", "close": 0.13533174, "volume": 794067.0}, {"date": "2010-11-17", "close": 0.1309662, "volume": 367180.0}, {"date": "2010-11-18", "close": 0.12223512, "volume": 130568.0}, {"date": "2010-11-19", "close": 0.13751451, "volume": 474521.0}, {"date": "2010-11-22", "close": 0.13751451, "volume": 15503.0}, {"date": "2010-11-24", "close": 0.1309662, "volume": 170655.0}, {"date": "2010-11-25", "close": 0.14188005, "volume": 268008.0}, {"date": "2010-11-26", "close": 0.13969728, "volume": 454594.0}, {"date": "2010-11-29", "close": 0.13314897, "volume": 195344.0}, {"date": "2010-11-30", "close": 0.1309662, "volume": 157832.0}, {"date": "2010-12-01", "close": 0.12660066, "volume": 318634.0}, {"date": "2010-12-02", "close": 0.12223512, "volume": 640065.0}, {"date": "2010-12-03", "close": 0.12223512, "volume": 1762302.0}, {"date": "2010-12-06", "close": 0.11350404, "volume": 85827.0}, {"date": "2010-12-07", "close": 0.11786958, "volume": 274880.0}, {"date": "2010-12-08", "close": 0.1309662, "volume": 400867.0}, {"date": "2010-12-09", "close": 0.12878343, "volume": 116086.0}, {"date": "2010-12-10", "close": 0.12441789, "volume": 74039.0}, {"date": "2010-12-13", "close": 0.12223512, "volume": 72305.0}, {"date": "2010-12-14", "close": 0.11568681, "volume": 516326.0}, {"date": "2010-12-15", "close": 0.11132127, "volume": 248411.0}, {"date": "2010-12-16", "close": 0.1309662, "volume": 563522.0}, {"date": "2010-12-17", "close": 0.1309662, "volume": 175238.0}, {"date": "2010-12-20", "close": 0.1309662, "volume": 8017.0}, {"date": "2010-12-21", "close": 0.1309662, "volume": 275109.0}, {"date": "2010-12-22", "close": 0.1309662, "volume": 39702.0}, {"date": "2010-12-23", "close": 0.13533174, "volume": 691887.0}, {"date": "2010-12-24", "close": 0.13533174, "volume": 174395.0}, {"date": "2010-12-29", "close": 0.14624559, "volume": 64139.0}, {"date": "2010-12-30", "close": 0.1527939, "volume": 174636.0}, {"date": "2010-12-31", "close": 0.1527939, "volume": 197119.0}, {"date": "2011-01-04", "close": 0.16152498, "volume": 418658.0}, {"date": "2011-01-05", "close": 0.17243883, "volume": 977187.0}, {"date": "2011-01-06", "close": 0.1746216, "volume": 2486531.0}, {"date": "2011-01-07", "close": 0.1746216, "volume": 3506137.0}, {"date": "2011-01-10", "close": 0.18335268, "volume": 229067.0}, {"date": "2011-01-11", "close": 0.17025606, "volume": 945571.0}, {"date": "2011-01-12", "close": 0.15715944, "volume": 742469.0}, {"date": "2011-01-13", "close": 0.17243883, "volume": 360473.0}, {"date": "2011-01-14", "close": 0.1746216, "volume": 82730.0}, {"date": "2011-01-17", "close": 0.17898714, "volume": 1963892.0}, {"date": "2011-01-18", "close": 0.17680437, "volume": 2967800.0}, {"date": "2011-01-19", "close": 0.19208376, "volume": 1397625.0}, {"date": "2011-01-20", "close": 0.17898714, "volume": 1014564.0}, {"date": "2011-01-21", "close": 0.17243883, "volume": 223001.0}, {"date": "2011-01-24", "close": 0.17898714, "volume": 495854.0}, {"date": "2011-01-25", "close": 0.17898714, "volume": 92928.0}, {"date": "2011-01-27", "close": 0.17898714, "volume": 462044.0}, {"date": "2011-01-28", "close": 0.1746216, "volume": 191530.0}, {"date": "2011-01-31", "close": 0.16807329, "volume": 464680.0}, {"date": "2011-02-01", "close": 0.1746216, "volume": 119115.0}, {"date": "2011-02-02", "close": 0.16807329, "volume": 494938.0}, {"date": "2011-02-03", "close": 0.1746216, "volume": 338783.0}, {"date": "2011-02-04", "close": 0.17243883, "volume": 503498.0}, {"date": "2011-02-07", "close": 0.17898714, "volume": 952281.0}, {"date": "2011-02-08", "close": 0.16807329, "volume": 474777.0}, {"date": "2011-02-14", "close": 0.1746216, "volume": 1073808.0}, {"date": "2011-02-15", "close": 0.19208376, "volume": 1668133.0}, {"date": "2011-02-16", "close": 0.19426653, "volume": 1837777.0}, {"date": "2011-02-17", "close": 0.1964493, "volume": 4705207.0}, {"date": "2011-02-18", "close": 0.21391146, "volume": 9349066.0}, {"date": "2011-02-21", "close": 0.22700808, "volume": 5110289.0}, {"date": "2011-02-22", "close": 0.22045977, "volume": 4730043.0}, {"date": "2011-02-23", "close": 0.20299761, "volume": 271584.0}, {"date": "2011-02-24", "close": 0.20518038, "volume": 184571.0}, {"date": "2011-02-25", "close": 0.21391146, "volume": 908579.0}, {"date": "2011-02-28", "close": 0.21391146, "volume": 1317134.0}, {"date": "2011-03-01", "close": 0.22700808, "volume": 1355388.0}, {"date": "2011-03-02", "close": 0.218277, "volume": 1155832.0}, {"date": "2011-03-03", "close": 0.22482531, "volume": 833643.0}, {"date": "2011-03-04", "close": 0.21391146, "volume": 454697.0}, {"date": "2011-03-07", "close": 0.20954592, "volume": 1086161.0}, {"date": "2011-03-08", "close": 0.20081484, "volume": 228043.0}, {"date": "2011-03-09", "close": 0.20081484, "volume": 771973.0}, {"date": "2011-03-10", "close": 0.17680437, "volume": 764625.0}, {"date": "2011-03-11", "close": 0.18116991, "volume": 1413589.0}, {"date": "2011-03-14", "close": 0.15715944, "volume": 1502089.0}, {"date": "2011-03-15", "close": 0.14624559, "volume": 1198935.0}, {"date": "2011-03-16", "close": 0.15715944, "volume": 535098.0}, {"date": "2011-03-17", "close": 0.16589052, "volume": 356533.0}, {"date": "2011-03-18", "close": 0.16807329, "volume": 971738.0}, {"date": "2011-03-21", "close": 0.1746216, "volume": 953674.0}, {"date": "2011-03-22", "close": 0.1746216, "volume": 418322.0}, {"date": "2011-03-23", "close": 0.1527939, "volume": 958798.0}, {"date": "2011-03-24", "close": 0.17025606, "volume": 621886.0}, {"date": "2011-03-25", "close": 0.16807329, "volume": 549016.0}, {"date": "2011-03-28", "close": 0.17025606, "volume": 334705.0}, {"date": "2011-03-29", "close": 0.15497667, "volume": 325861.0}, {"date": "2011-03-30", "close": 0.16152498, "volume": 297975.0}, {"date": "2011-03-31", "close": 0.1527939, "volume": 724265.0}, {"date": "2011-04-01", "close": 0.1527939, "volume": 580345.0}, {"date": "2011-04-04", "close": 0.14188005, "volume": 1065344.0}, {"date": "2011-04-05", "close": 0.14406282, "volume": 1064471.0}, {"date": "2011-04-06", "close": 0.14406282, "volume": 1021594.0}, {"date": "2011-04-07", "close": 0.14842836, "volume": 962202.0}, {"date": "2011-04-08", "close": 0.14842836, "volume": 166875.0}, {"date": "2011-04-11", "close": 0.1527939, "volume": 482873.0}, {"date": "2011-04-12", "close": 0.14842836, "volume": 207056.0}, {"date": "2011-04-13", "close": 0.1527939, "volume": 32069.0}, {"date": "2011-04-14", "close": 0.14406282, "volume": 281544.0}, {"date": "2011-04-15", "close": 0.14406282, "volume": 384619.0}, {"date": "2011-04-18", "close": 0.14624559, "volume": 210508.0}, {"date": "2011-04-19", "close": 0.14406282, "volume": 391938.0}, {"date": "2011-04-20", "close": 0.13969728, "volume": 315743.0}, {"date": "2011-04-21", "close": 0.13751451, "volume": 807011.0}, {"date": "2011-04-27", "close": 0.13314897, "volume": 473907.0}, {"date": "2011-04-28", "close": 0.12223512, "volume": 753980.0}, {"date": "2011-04-29", "close": 0.12223512, "volume": 149594.0}, {"date": "2011-05-02", "close": 0.12005235, "volume": 427477.0}, {"date": "2011-05-03", "close": 0.12223512, "volume": 263427.0}, {"date": "2011-05-04", "close": 0.12441789, "volume": 196475.0}, {"date": "2011-05-05", "close": 0.12441789, "volume": 111441.0}, {"date": "2011-05-06", "close": 0.12660066, "volume": 1145714.0}, {"date": "2011-05-09", "close": 0.1309662, "volume": 254264.0}, {"date": "2011-05-10", "close": 0.13314897, "volume": 289960.0}, {"date": "2011-05-11", "close": 0.13533174, "volume": 378833.0}, {"date": "2011-05-12", "close": 0.13533174, "volume": 242011.0}, {"date": "2011-05-13", "close": 0.1309662, "volume": 237070.0}, {"date": "2011-05-16", "close": 0.12878343, "volume": 276676.0}, {"date": "2011-05-17", "close": 0.12441789, "volume": 254983.0}, {"date": "2011-05-18", "close": 0.12441789, "volume": 163302.0}, {"date": "2011-05-19", "close": 0.12660066, "volume": 8398.0}, {"date": "2011-05-20", "close": 0.12660066, "volume": 142786.0}, {"date": "2011-05-23", "close": 0.12441789, "volume": 885680.0}, {"date": "2011-05-24", "close": 0.12223512, "volume": 852011.0}, {"date": "2011-05-25", "close": 0.12005235, "volume": 302368.0}, {"date": "2011-05-26", "close": 0.11568681, "volume": 677918.0}, {"date": "2011-05-27", "close": 0.12223512, "volume": 107210.0}, {"date": "2011-05-30", "close": 0.11568681, "volume": 337415.0}, {"date": "2011-05-31", "close": 0.11568681, "volume": 950808.0}, {"date": "2011-06-01", "close": 0.11786958, "volume": 232503.0}, {"date": "2011-06-02", "close": 0.11568681, "volume": 1594877.0}, {"date": "2011-06-03", "close": 0.11568681, "volume": 119662.0}, {"date": "2011-06-06", "close": 0.11132127, "volume": 235733.0}, {"date": "2011-06-07", "close": 0.10040742, "volume": 455804.0}, {"date": "2011-06-08", "close": 0.1091385, "volume": 389077.0}, {"date": "2011-06-09", "close": 0.09604188, "volume": 112142.0}, {"date": "2011-06-10", "close": 0.10477296, "volume": 379504.0}, {"date": "2011-06-14", "close": 0.10477296, "volume": 132719.0}, {"date": "2011-06-15", "close": 0.12005235, "volume": 1087955.0}, {"date": "2011-06-16", "close": 0.1091385, "volume": 1194762.0}, {"date": "2011-06-17", "close": 0.10477296, "volume": 169880.0}, {"date": "2011-06-20", "close": 0.11350404, "volume": 572667.0}, {"date": "2011-06-21", "close": 0.1091385, "volume": 460424.0}, {"date": "2011-06-22", "close": 0.10477296, "volume": 125987.0}, {"date": "2011-06-23", "close": 0.10040742, "volume": 854419.0}, {"date": "2011-06-24", "close": 0.10477296, "volume": 255217.0}, {"date": "2011-06-27", "close": 0.09604188, "volume": 79534.0}, {"date": "2011-06-28", "close": 0.10040742, "volume": 34546.0}, {"date": "2011-06-29", "close": 0.10040742, "volume": 652652.0}, {"date": "2011-06-30", "close": 0.10040742, "volume": 325980.0}, {"date": "2011-07-01", "close": 0.11132127, "volume": 21761.0}, {"date": "2011-07-04", "close": 0.11132127, "volume": 336013.0}, {"date": "2011-07-05", "close": 0.11132127, "volume": 9163.0}, {"date": "2011-07-06", "close": 0.12005235, "volume": 218227.0}, {"date": "2011-07-07", "close": 0.1309662, "volume": 688586.0}, {"date": "2011-07-08", "close": 0.14188005, "volume": 444619.0}, {"date": "2011-07-11", "close": 0.14188005, "volume": 363866.0}, {"date": "2011-07-12", "close": 0.1309662, "volume": 514385.0}, {"date": "2011-07-13", "close": 0.12223512, "volume": 148893.0}, {"date": "2011-07-14", "close": 0.12878343, "volume": 472159.0}, {"date": "2011-07-15", "close": 0.12223512, "volume": 8652.0}, {"date": "2011-07-18", "close": 0.1309662, "volume": 423499.0}, {"date": "2011-07-19", "close": 0.13969728, "volume": 186250.0}, {"date": "2011-07-20", "close": 0.13969728, "volume": 121864.0}, {"date": "2011-07-21", "close": 0.1309662, "volume": 256422.0}, {"date": "2011-07-22", "close": 0.13751451, "volume": 121405.0}, {"date": "2011-07-25", "close": 0.13533174, "volume": 735824.0}, {"date": "2011-07-26", "close": 0.1309662, "volume": 254010.0}, {"date": "2011-07-27", "close": 0.1309662, "volume": 144901.0}, {"date": "2011-07-28", "close": 0.1309662, "volume": 346037.0}, {"date": "2011-07-29", "close": 0.13314897, "volume": 226680.0}, {"date": "2011-08-01", "close": 0.13751451, "volume": 309240.0}, {"date": "2011-08-02", "close": 0.14842836, "volume": 685033.0}, {"date": "2011-08-03", "close": 0.13969728, "volume": 412542.0}, {"date": "2011-08-04", "close": 0.13751451, "volume": 465986.0}, {"date": "2011-08-05", "close": 0.11132127, "volume": 438518.0}, {"date": "2011-08-08", "close": 0.08949357, "volume": 571922.0}, {"date": "2011-08-09", "close": 0.08949357, "volume": 719270.0}, {"date": "2011-08-10", "close": 0.1091385, "volume": 258845.0}, {"date": "2011-08-11", "close": 0.09385911, "volume": 399437.0}, {"date": "2011-08-12", "close": 0.11350404, "volume": 458101.0}, {"date": "2011-08-15", "close": 0.12005235, "volume": 45813.0}, {"date": "2011-08-16", "close": 0.10695573, "volume": 172187.0}, {"date": "2011-08-18", "close": 0.10695573, "volume": 86363.0}, {"date": "2011-08-19", "close": 0.09822465, "volume": 159201.0}, {"date": "2011-08-22", "close": 0.11350404, "volume": 44088.0}, {"date": "2011-08-23", "close": 0.1091385, "volume": 213032.0}, {"date": "2011-08-25", "close": 0.10477296, "volume": 149459.0}, {"date": "2011-08-26", "close": 0.10259019, "volume": 57954.0}, {"date": "2011-08-29", "close": 0.10040742, "volume": 155257.0}, {"date": "2011-08-31", "close": 0.10040742, "volume": 526281.0}, {"date": "2011-09-01", "close": 0.09822465, "volume": 76050.0}, {"date": "2011-09-05", "close": 0.10695573, "volume": 45813.0}, {"date": "2011-09-06", "close": 0.09822465, "volume": 175305.0}, {"date": "2011-09-07", "close": 0.11132127, "volume": 511224.0}, {"date": "2011-09-08", "close": 0.10259019, "volume": 847474.0}, {"date": "2011-09-09", "close": 0.10040742, "volume": 114533.0}, {"date": "2011-09-12", "close": 0.09822465, "volume": 34708.0}, {"date": "2011-09-13", "close": 0.09604188, "volume": 197169.0}, {"date": "2011-09-14", "close": 0.09167634, "volume": 1017831.0}, {"date": "2011-09-15", "close": 0.09167634, "volume": 34360.0}, {"date": "2011-09-16", "close": 0.09604188, "volume": 222353.0}, {"date": "2011-09-19", "close": 0.09604188, "volume": 8934.0}, {"date": "2011-09-20", "close": 0.09167634, "volume": 185544.0}, {"date": "2011-09-21", "close": 0.09604188, "volume": 64368.0}, {"date": "2011-09-22", "close": 0.09167634, "volume": 125987.0}, {"date": "2011-09-23", "close": 0.08076249, "volume": 329712.0}, {"date": "2011-09-26", "close": 0.07203141, "volume": 819106.0}, {"date": "2011-09-27", "close": 0.08076249, "volume": 950027.0}, {"date": "2011-09-28", "close": 0.07857972, "volume": 504318.0}, {"date": "2011-09-29", "close": 0.08294526, "volume": 401275.0}, {"date": "2011-09-30", "close": 0.0873108, "volume": 387178.0}, {"date": "2011-10-03", "close": 0.07639695, "volume": 374879.0}, {"date": "2011-10-04", "close": 0.07639695, "volume": 61005.0}, {"date": "2011-10-05", "close": 0.08076249, "volume": 28175.0}, {"date": "2011-10-06", "close": 0.08076249, "volume": 256777.0}, {"date": "2011-10-07", "close": 0.08294526, "volume": 214471.0}, {"date": "2011-10-10", "close": 0.0873108, "volume": 229067.0}, {"date": "2011-10-11", "close": 0.0873108, "volume": 226268.0}, {"date": "2011-10-12", "close": 0.09385911, "volume": 137440.0}, {"date": "2011-10-13", "close": 0.09167634, "volume": 155539.0}, {"date": "2011-10-14", "close": 0.09167634, "volume": 32069.0}, {"date": "2011-10-17", "close": 0.08512803, "volume": 238229.0}, {"date": "2011-10-18", "close": 0.08294526, "volume": 16035.0}, {"date": "2011-10-19", "close": 0.07857972, "volume": 502801.0}, {"date": "2011-10-20", "close": 0.07857972, "volume": 481040.0}, {"date": "2011-10-21", "close": 0.07639695, "volume": 218759.0}, {"date": "2011-10-24", "close": 0.07857972, "volume": 261791.0}, {"date": "2011-10-25", "close": 0.08294526, "volume": 185544.0}, {"date": "2011-10-26", "close": 0.07857972, "volume": 137738.0}, {"date": "2011-10-27", "close": 0.09167634, "volume": 302446.0}, {"date": "2011-10-28", "close": 0.09385911, "volume": 163554.0}, {"date": "2011-10-31", "close": 0.08294526, "volume": 57267.0}, {"date": "2011-11-01", "close": 0.09385911, "volume": 23372.0}, {"date": "2011-11-02", "close": 0.08512803, "volume": 16983.0}, {"date": "2011-11-03", "close": 0.08949357, "volume": 161897.0}, {"date": "2011-11-04", "close": 0.08949357, "volume": 24510.0}, {"date": "2011-11-07", "close": 0.08294526, "volume": 146772.0}, {"date": "2011-11-08", "close": 0.08076249, "volume": 66429.0}, {"date": "2011-11-09", "close": 0.08076249, "volume": 171800.0}, {"date": "2011-11-10", "close": 0.07421418, "volume": 1022783.0}, {"date": "2011-11-11", "close": 0.07421418, "volume": 763663.0}, {"date": "2011-11-14", "close": 0.07203141, "volume": 933619.0}, {"date": "2011-11-15", "close": 0.06766587, "volume": 1232656.0}, {"date": "2011-11-16", "close": 0.07203141, "volume": 562764.0}, {"date": "2011-11-17", "close": 0.06984864, "volume": 665173.0}, {"date": "2011-11-18", "close": 0.06984864, "volume": 513572.0}, {"date": "2011-11-21", "close": 0.06111756, "volume": 1162708.0}, {"date": "2011-11-22", "close": 0.06766587, "volume": 344975.0}, {"date": "2011-11-23", "close": 0.07203141, "volume": 298016.0}, {"date": "2011-11-24", "close": 0.06984864, "volume": 128282.0}, {"date": "2011-11-25", "close": 0.06984864, "volume": 215552.0}, {"date": "2011-11-28", "close": 0.07203141, "volume": 89336.0}, {"date": "2011-11-29", "close": 0.06984864, "volume": 257700.0}, {"date": "2011-11-30", "close": 0.06766587, "volume": 22907.0}, {"date": "2011-12-01", "close": 0.06984864, "volume": 71013.0}, {"date": "2011-12-02", "close": 0.07203141, "volume": 73411.0}, {"date": "2011-12-05", "close": 0.07421418, "volume": 254264.0}, {"date": "2011-12-06", "close": 0.07203141, "volume": 155200.0}, {"date": "2011-12-07", "close": 0.06984864, "volume": 257347.0}, {"date": "2011-12-08", "close": 0.07421418, "volume": 29779.0}, {"date": "2011-12-09", "close": 0.07639695, "volume": 254182.0}, {"date": "2011-12-12", "close": 0.08076249, "volume": 1683661.0}, {"date": "2011-12-13", "close": 0.08949357, "volume": 1216044.0}, {"date": "2011-12-14", "close": 0.10040742, "volume": 891571.0}, {"date": "2011-12-15", "close": 0.09167634, "volume": 838657.0}, {"date": "2011-12-16", "close": 0.08949357, "volume": 538637.0}, {"date": "2011-12-19", "close": 0.08294526, "volume": 114481.0}, {"date": "2011-12-20", "close": 0.07639695, "volume": 859610.0}, {"date": "2011-12-21", "close": 0.07639695, "volume": 137424.0}, {"date": "2011-12-22", "close": 0.08076249, "volume": 83772.0}, {"date": "2011-12-23", "close": 0.08076249, "volume": 38941.0}, {"date": "2011-12-28", "close": 0.08076249, "volume": 5269.0}, {"date": "2011-12-29", "close": 0.08294526, "volume": 130655.0}, {"date": "2011-12-30", "close": 0.08294526, "volume": 23186.0}, {"date": "2012-01-03", "close": 0.08949357, "volume": 150039.0}, {"date": "2012-01-04", "close": 0.08949357, "volume": 45813.0}, {"date": "2012-01-05", "close": 0.09604188, "volume": 59328.0}, {"date": "2012-01-09", "close": 0.09822465, "volume": 114304.0}, {"date": "2012-01-10", "close": 0.09167634, "volume": 124131.0}, {"date": "2012-01-11", "close": 0.09167634, "volume": 11314.0}, {"date": "2012-01-12", "close": 0.0873108, "volume": 147395.0}, {"date": "2012-01-13", "close": 0.09822465, "volume": 77883.0}, {"date": "2012-01-16", "close": 0.09167634, "volume": 64588.0}, {"date": "2012-01-17", "close": 0.09167634, "volume": 174714.0}, {"date": "2012-01-19", "close": 0.08076249, "volume": 1187865.0}, {"date": "2012-01-20", "close": 0.08076249, "volume": 75855.0}, {"date": "2012-01-23", "close": 0.0873108, "volume": 961382.0}, {"date": "2012-01-24", "close": 0.0873108, "volume": 466183.0}, {"date": "2012-01-25", "close": 0.09385911, "volume": 485665.0}, {"date": "2012-01-27", "close": 0.09385911, "volume": 632215.0}, {"date": "2012-01-30", "close": 0.09822465, "volume": 114533.0}, {"date": "2012-01-31", "close": 0.10477296, "volume": 705526.0}, {"date": "2012-02-01", "close": 0.0873108, "volume": 941418.0}, {"date": "2012-02-02", "close": 0.0873108, "volume": 228210.0}, {"date": "2012-02-03", "close": 0.0873108, "volume": 271728.0}, {"date": "2012-02-06", "close": 0.09167634, "volume": 352733.0}, {"date": "2012-02-07", "close": 0.09385911, "volume": 142021.0}, {"date": "2012-02-08", "close": 0.10040742, "volume": 1344979.0}, {"date": "2012-02-09", "close": 0.1091385, "volume": 1229397.0}, {"date": "2012-02-10", "close": 0.1091385, "volume": 454890.0}, {"date": "2012-02-13", "close": 0.11132127, "volume": 794786.0}, {"date": "2012-02-14", "close": 0.12441789, "volume": 584054.0}, {"date": "2012-02-15", "close": 0.11132127, "volume": 509305.0}, {"date": "2012-02-16", "close": 0.11786958, "volume": 743780.0}, {"date": "2012-02-17", "close": 0.11350404, "volume": 771726.0}, {"date": "2012-02-20", "close": 0.12223512, "volume": 239382.0}, {"date": "2012-02-21", "close": 0.11350404, "volume": 89336.0}, {"date": "2012-02-22", "close": 0.11350404, "volume": 165127.0}, {"date": "2012-02-23", "close": 0.11786958, "volume": 201856.0}, {"date": "2012-02-24", "close": 0.11350404, "volume": 174478.0}, {"date": "2012-02-27", "close": 0.11350404, "volume": 6872.0}, {"date": "2012-02-28", "close": 0.11132127, "volume": 137440.0}, {"date": "2012-02-29", "close": 0.1091385, "volume": 84205.0}, {"date": "2012-03-01", "close": 0.1091385, "volume": 263395.0}, {"date": "2012-03-02", "close": 0.1091385, "volume": 467963.0}, {"date": "2012-03-05", "close": 0.1091385, "volume": 44668.0}, {"date": "2012-03-06", "close": 0.10259019, "volume": 100402.0}, {"date": "2012-03-07", "close": 0.10040742, "volume": 6148.0}, {"date": "2012-03-08", "close": 0.09167634, "volume": 224593.0}, {"date": "2012-03-09", "close": 0.08512803, "volume": 476910.0}, {"date": "2012-03-13", "close": 0.09385911, "volume": 1418993.0}, {"date": "2012-03-14", "close": 0.08512803, "volume": 325733.0}, {"date": "2012-03-15", "close": 0.09604188, "volume": 472001.0}, {"date": "2012-03-16", "close": 0.09822465, "volume": 403604.0}, {"date": "2012-03-19", "close": 0.10259019, "volume": 713071.0}, {"date": "2012-03-20", "close": 0.10477296, "volume": 47273.0}, {"date": "2012-03-21", "close": 0.10259019, "volume": 131319.0}, {"date": "2012-03-22", "close": 0.1091385, "volume": 566833.0}, {"date": "2012-03-23", "close": 0.10695573, "volume": 259725.0}, {"date": "2012-03-26", "close": 0.10477296, "volume": 199870.0}, {"date": "2012-03-27", "close": 0.10477296, "volume": 187377.0}, {"date": "2012-03-28", "close": 0.11132127, "volume": 559321.0}, {"date": "2012-03-29", "close": 0.10477296, "volume": 568276.0}, {"date": "2012-03-30", "close": 0.10259019, "volume": 54953.0}, {"date": "2012-04-02", "close": 0.10259019, "volume": 22907.0}, {"date": "2012-04-04", "close": 0.09385911, "volume": 1317706.0}, {"date": "2012-04-05", "close": 0.0873108, "volume": 132336.0}, {"date": "2012-04-10", "close": 0.09167634, "volume": 213896.0}, {"date": "2012-04-11", "close": 0.08294526, "volume": 528244.0}, {"date": "2012-04-12", "close": 0.08294526, "volume": 6764.0}, {"date": "2012-04-13", "close": 0.08294526, "volume": 190125.0}, {"date": "2012-04-16", "close": 0.09822465, "volume": 261136.0}, {"date": "2012-04-17", "close": 0.10259019, "volume": 1231357.0}, {"date": "2012-04-18", "close": 0.10259019, "volume": 536566.0}, {"date": "2012-04-19", "close": 0.09604188, "volume": 543951.0}, {"date": "2012-04-20", "close": 0.10040742, "volume": 124287.0}, {"date": "2012-04-23", "close": 0.10040742, "volume": 246247.0}, {"date": "2012-04-24", "close": 0.09604188, "volume": 169509.0}, {"date": "2012-04-26", "close": 0.08949357, "volume": 273279.0}, {"date": "2012-04-27", "close": 0.09167634, "volume": 143909.0}, {"date": "2012-04-30", "close": 0.09385911, "volume": 170467.0}, {"date": "2012-05-01", "close": 0.0873108, "volume": 100386.0}, {"date": "2012-05-02", "close": 0.08294526, "volume": 227811.0}, {"date": "2012-05-03", "close": 0.08512803, "volume": 462252.0}, {"date": "2012-05-04", "close": 0.08512803, "volume": 148893.0}, {"date": "2012-05-07", "close": 0.08512803, "volume": 91941.0}, {"date": "2012-05-08", "close": 0.08076249, "volume": 491962.0}, {"date": "2012-05-09", "close": 0.07857972, "volume": 99030.0}, {"date": "2012-05-10", "close": 0.08076249, "volume": 45282.0}, {"date": "2012-05-11", "close": 0.07857972, "volume": 29779.0}, {"date": "2012-05-14", "close": 0.07421418, "volume": 278616.0}, {"date": "2012-05-15", "close": 0.07857972, "volume": 27809.0}, {"date": "2012-05-16", "close": 0.08294526, "volume": 34360.0}, {"date": "2012-05-17", "close": 0.07421418, "volume": 152831.0}, {"date": "2012-05-21", "close": 0.0654831, "volume": 137440.0}, {"date": "2012-05-22", "close": 0.07203141, "volume": 73670.0}, {"date": "2012-05-23", "close": 0.0654831, "volume": 252482.0}, {"date": "2012-05-24", "close": 0.0654831, "volume": 515400.0}, {"date": "2012-05-25", "close": 0.06984864, "volume": 59557.0}, {"date": "2012-05-28", "close": 0.06766587, "volume": 485621.0}, {"date": "2012-05-30", "close": 0.06984864, "volume": 710384.0}, {"date": "2012-05-31", "close": 0.05238648, "volume": 1338483.0}, {"date": "2012-06-01", "close": 0.05238648, "volume": 89336.0}, {"date": "2012-06-04", "close": 0.05238648, "volume": 822730.0}, {"date": "2012-06-05", "close": 0.05020371, "volume": 125987.0}, {"date": "2012-06-06", "close": 0.05238648, "volume": 193518.0}, {"date": "2012-06-07", "close": 0.05238648, "volume": 343600.0}, {"date": "2012-06-08", "close": 0.06111756, "volume": 63451.0}, {"date": "2012-06-12", "close": 0.06111756, "volume": 8475.0}, {"date": "2012-06-13", "close": 0.06111756, "volume": 128813.0}, {"date": "2012-06-14", "close": 0.06111756, "volume": 262549.0}, {"date": "2012-06-15", "close": 0.06111756, "volume": 1934010.0}, {"date": "2012-06-18", "close": 0.05675202, "volume": 418047.0}, {"date": "2012-06-19", "close": 0.06111756, "volume": 232697.0}, {"date": "2012-06-20", "close": 0.05456925, "volume": 1444268.0}, {"date": "2012-06-21", "close": 0.05675202, "volume": 211644.0}, {"date": "2012-06-22", "close": 0.05238648, "volume": 401783.0}, {"date": "2012-06-25", "close": 0.05456925, "volume": 73356.0}, {"date": "2012-06-26", "close": 0.05238648, "volume": 106708.0}, {"date": "2012-06-27", "close": 0.05020371, "volume": 229067.0}, {"date": "2012-06-28", "close": 0.04802094, "volume": 48104.0}, {"date": "2012-06-29", "close": 0.04802094, "volume": 576900.0}, {"date": "2012-07-02", "close": 0.05020371, "volume": 10855.0}, {"date": "2012-07-03", "close": 0.04583817, "volume": 50395.0}, {"date": "2012-07-06", "close": 0.05020371, "volume": 206160.0}, {"date": "2012-07-09", "close": 0.04583817, "volume": 197687.0}, {"date": "2012-07-10", "close": 0.04583817, "volume": 70530.0}, {"date": "2012-07-11", "close": 0.04802094, "volume": 50617.0}, {"date": "2012-07-12", "close": 0.0436554, "volume": 181865.0}, {"date": "2012-07-16", "close": 0.04802094, "volume": 267754.0}, {"date": "2012-07-18", "close": 0.04583817, "volume": 46665.0}, {"date": "2012-07-19", "close": 0.04583817, "volume": 916.0}, {"date": "2012-07-20", "close": 0.0436554, "volume": 91627.0}, {"date": "2012-07-24", "close": 0.04583817, "volume": 65747.0}, {"date": "2012-07-25", "close": 0.04583817, "volume": 17205.0}, {"date": "2012-07-26", "close": 0.04147263, "volume": 84729.0}, {"date": "2012-07-27", "close": 0.037980198, "volume": 1166783.0}, {"date": "2012-07-30", "close": 0.03710709, "volume": 204795.0}, {"date": "2012-07-31", "close": 0.03492432, "volume": 274880.0}, {"date": "2012-08-01", "close": 0.034487766, "volume": 1965.0}, {"date": "2012-08-02", "close": 0.03055878, "volume": 549760.0}, {"date": "2012-08-03", "close": 0.03055878, "volume": 19830.0}, {"date": "2012-08-06", "close": 0.03274155, "volume": 231357.0}, {"date": "2012-08-07", "close": 0.03274155, "volume": 655.0}, {"date": "2012-08-08", "close": 0.035360874, "volume": 343600.0}, {"date": "2012-08-09", "close": 0.03492432, "volume": 34360.0}, {"date": "2012-08-10", "close": 0.03055878, "volume": 1227798.0}, {"date": "2012-08-13", "close": 0.03055878, "volume": 383705.0}, {"date": "2012-08-14", "close": 0.02837601, "volume": 924092.0}, {"date": "2012-08-15", "close": 0.03055878, "volume": 22219.0}, {"date": "2012-08-20", "close": 0.028812564, "volume": 274880.0}, {"date": "2012-08-21", "close": 0.02837601, "volume": 544499.0}, {"date": "2012-08-22", "close": 0.03055878, "volume": 18325.0}, {"date": "2012-08-23", "close": 0.027939456, "volume": 390211.0}, {"date": "2012-08-27", "close": 0.027502902, "volume": 636121.0}, {"date": "2012-08-28", "close": 0.026629794, "volume": 178335.0}, {"date": "2012-08-30", "close": 0.02619324, "volume": 206160.0}, {"date": "2012-09-03", "close": 0.025756686, "volume": 42057.0}, {"date": "2012-09-05", "close": 0.0218277, "volume": 95383.0}, {"date": "2012-09-06", "close": 0.0218277, "volume": 572667.0}, {"date": "2012-09-07", "close": 0.023137362, "volume": 410029.0}, {"date": "2012-09-10", "close": 0.023137362, "volume": 569964.0}, {"date": "2012-09-11", "close": 0.0218277, "volume": 100789.0}, {"date": "2012-09-12", "close": 0.022700808, "volume": 120262.0}, {"date": "2012-09-14", "close": 0.0218277, "volume": 57267.0}, {"date": "2012-09-18", "close": 0.0218277, "volume": 100789.0}, {"date": "2012-09-19", "close": 0.02401047, "volume": 80173.0}, {"date": "2012-09-20", "close": 0.024883578, "volume": 213126.0}, {"date": "2012-09-21", "close": 0.02401047, "volume": 57267.0}, {"date": "2012-09-25", "close": 0.025756686, "volume": 643918.0}, {"date": "2012-09-26", "close": 0.024883578, "volume": 114368.0}, {"date": "2012-09-27", "close": 0.024883578, "volume": 2129863.0}, {"date": "2012-09-28", "close": 0.02401047, "volume": 38941.0}, {"date": "2012-10-02", "close": 0.024447024, "volume": 68720.0}, {"date": "2012-10-03", "close": 0.025320132, "volume": 380574.0}, {"date": "2012-10-04", "close": 0.02619324, "volume": 48684.0}, {"date": "2012-10-05", "close": 0.022264254, "volume": 840125.0}, {"date": "2012-10-08", "close": 0.022264254, "volume": 22907.0}, {"date": "2012-10-09", "close": 0.0218277, "volume": 1457616.0}, {"date": "2012-10-10", "close": 0.021391146, "volume": 780366.0}, {"date": "2012-10-11", "close": 0.0218277, "volume": 1390857.0}, {"date": "2012-10-12", "close": 0.0218277, "volume": 381776.0}, {"date": "2012-10-15", "close": 0.0218277, "volume": 3482.0}, {"date": "2012-10-16", "close": 0.021391146, "volume": 331368.0}, {"date": "2012-10-17", "close": 0.0218277, "volume": 218186.0}, {"date": "2012-10-19", "close": 0.021391146, "volume": 153704.0}, {"date": "2012-10-22", "close": 0.0218277, "volume": 19700.0}, {"date": "2012-10-23", "close": 0.0218277, "volume": 114533.0}, {"date": "2012-10-24", "close": 0.0218277, "volume": 92951.0}, {"date": "2012-10-25", "close": 0.021391146, "volume": 21583.0}, {"date": "2012-10-26", "close": 0.021391146, "volume": 183253.0}, {"date": "2012-10-29", "close": 0.022700808, "volume": 68720.0}, {"date": "2012-10-31", "close": 0.022700808, "volume": 68720.0}, {"date": "2012-11-01", "close": 0.021391146, "volume": 115447.0}, {"date": "2012-11-02", "close": 0.021391146, "volume": 57267.0}, {"date": "2012-11-05", "close": 0.0218277, "volume": 106544.0}, {"date": "2012-11-06", "close": 0.022264254, "volume": 57267.0}, {"date": "2012-11-07", "close": 0.0218277, "volume": 325275.0}, {"date": "2012-11-08", "close": 0.023137362, "volume": 618480.0}, {"date": "2012-11-09", "close": 0.025756686, "volume": 474860.0}, {"date": "2012-11-12", "close": 0.03055878, "volume": 3169241.0}, {"date": "2012-11-13", "close": 0.03055878, "volume": 440587.0}, {"date": "2012-11-14", "close": 0.03055878, "volume": 16426.0}, {"date": "2012-11-16", "close": 0.021391146, "volume": 4374897.0}, {"date": "2012-11-19", "close": 0.021391146, "volume": 125987.0}, {"date": "2012-11-20", "close": 0.022264254, "volume": 337997.0}, {"date": "2012-11-21", "close": 0.020081484, "volume": 797074.0}, {"date": "2012-11-22", "close": 0.020081484, "volume": 385977.0}, {"date": "2012-11-23", "close": 0.022264254, "volume": 208529.0}, {"date": "2012-11-26", "close": 0.0218277, "volume": 118824.0}, {"date": "2012-11-27", "close": 0.01964493, "volume": 432203.0}, {"date": "2012-11-28", "close": 0.018771822, "volume": 458133.0}, {"date": "2012-11-30", "close": 0.020081484, "volume": 160347.0}, {"date": "2012-12-03", "close": 0.021391146, "volume": 274880.0}, {"date": "2012-12-04", "close": 0.020081484, "volume": 1951649.0}, {"date": "2012-12-05", "close": 0.01964493, "volume": 114533.0}, {"date": "2012-12-07", "close": 0.01964493, "volume": 560563.0}, {"date": "2012-12-10", "close": 0.018771822, "volume": 763250.0}, {"date": "2012-12-12", "close": 0.018335268, "volume": 57267.0}, {"date": "2012-12-13", "close": 0.019208376, "volume": 29891.0}, {"date": "2012-12-14", "close": 0.01746216, "volume": 1125955.0}, {"date": "2012-12-17", "close": 0.017898714, "volume": 356852.0}, {"date": "2012-12-18", "close": 0.019208376, "volume": 509055.0}, {"date": "2012-12-19", "close": 0.01746216, "volume": 297136.0}, {"date": "2012-12-20", "close": 0.019208376, "volume": 59901.0}, {"date": "2012-12-21", "close": 0.017898714, "volume": 116563.0}, {"date": "2012-12-27", "close": 0.019208376, "volume": 114533.0}, {"date": "2012-12-28", "close": 0.017898714, "volume": 270228.0}, {"date": "2012-12-31", "close": 0.01746216, "volume": 109952.0}, {"date": "2013-01-02", "close": 0.017025606, "volume": 207528.0}, {"date": "2013-01-03", "close": 0.01746216, "volume": 943817.0}, {"date": "2013-01-04", "close": 0.018335268, "volume": 330956.0}, {"date": "2013-01-07", "close": 0.018335268, "volume": 198525.0}, {"date": "2013-01-08", "close": 0.018771822, "volume": 54976.0}, {"date": "2013-01-09", "close": 0.018771822, "volume": 1826.0}, {"date": "2013-01-14", "close": 0.017898714, "volume": 52972.0}, {"date": "2013-01-15", "close": 0.020954592, "volume": 2144960.0}, {"date": "2013-01-16", "close": 0.021391146, "volume": 862395.0}, {"date": "2013-01-17", "close": 0.022700808, "volume": 456056.0}, {"date": "2013-01-18", "close": 0.022700808, "volume": 25197.0}, {"date": "2013-01-21", "close": 0.021391146, "volume": 407326.0}, {"date": "2013-01-23", "close": 0.019208376, "volume": 194707.0}, {"date": "2013-01-29", "close": 0.01964493, "volume": 80166.0}, {"date": "2013-01-30", "close": 0.019208376, "volume": 547011.0}, {"date": "2013-01-31", "close": 0.019208376, "volume": 1947.0}, {"date": "2013-02-01", "close": 0.019208376, "volume": 2577.0}, {"date": "2013-02-04", "close": 0.01964493, "volume": 167219.0}, {"date": "2013-02-05", "close": 0.020954592, "volume": 170368.0}, {"date": "2013-02-06", "close": 0.022264254, "volume": 629934.0}, {"date": "2013-02-07", "close": 0.022264254, "volume": 27488.0}, {"date": "2013-02-08", "close": 0.025756686, "volume": 407368.0}, {"date": "2013-02-11", "close": 0.02619324, "volume": 536016.0}, {"date": "2013-02-13", "close": 0.024883578, "volume": 137167.0}, {"date": "2013-02-14", "close": 0.022700808, "volume": 518907.0}, {"date": "2013-02-15", "close": 0.022700808, "volume": 103135.0}, {"date": "2013-02-18", "close": 0.023573916, "volume": 183253.0}, {"date": "2013-02-19", "close": 0.02401047, "volume": 572667.0}, {"date": "2013-02-20", "close": 0.0218277, "volume": 676251.0}, {"date": "2013-02-21", "close": 0.02401047, "volume": 335148.0}, {"date": "2013-02-22", "close": 0.022700808, "volume": 199288.0}, {"date": "2013-02-25", "close": 0.021391146, "volume": 215323.0}, {"date": "2013-02-27", "close": 0.018335268, "volume": 38089.0}, {"date": "2013-02-28", "close": 0.018771822, "volume": 246801.0}, {"date": "2013-03-01", "close": 0.01746216, "volume": 114533.0}, {"date": "2013-03-04", "close": 0.017025606, "volume": 61848.0}, {"date": "2013-03-05", "close": 0.016152498, "volume": 397431.0}, {"date": "2013-03-06", "close": 0.015715944, "volume": 475313.0}, {"date": "2013-03-07", "close": 0.01527939, "volume": 444389.0}, {"date": "2013-03-08", "close": 0.014842836, "volume": 796007.0}, {"date": "2013-03-11", "close": 0.013533174, "volume": 915390.0}, {"date": "2013-03-12", "close": 0.012660066, "volume": 4844278.0}, {"date": "2013-03-13", "close": 0.01309662, "volume": 3722818.0}, {"date": "2013-03-14", "close": 0.01527939, "volume": 526856.0}, {"date": "2013-03-15", "close": 0.015715944, "volume": 540655.0}, {"date": "2013-03-19", "close": 0.015715944, "volume": 1238623.0}, {"date": "2013-03-20", "close": 0.014842836, "volume": 34360.0}, {"date": "2013-03-22", "close": 0.014406282, "volume": 664752.0}, {"date": "2013-03-25", "close": 0.01527939, "volume": 101937.0}, {"date": "2013-03-26", "close": 0.01527939, "volume": 22907.0}, {"date": "2013-03-27", "close": 0.01527939, "volume": 743092.0}, {"date": "2013-03-28", "close": 0.014842836, "volume": 348181.0}, {"date": "2013-04-02", "close": 0.013533174, "volume": 514001.0}, {"date": "2013-04-03", "close": 0.013533174, "volume": 187835.0}, {"date": "2013-04-04", "close": 0.014406282, "volume": 187835.0}, {"date": "2013-04-09", "close": 0.013533174, "volume": 114533.0}, {"date": "2013-04-10", "close": 0.013969728, "volume": 48844.0}, {"date": "2013-04-11", "close": 0.014406282, "volume": 228583.0}, {"date": "2013-04-12", "close": 0.014406282, "volume": 80173.0}, {"date": "2013-04-15", "close": 0.01309662, "volume": 506721.0}, {"date": "2013-04-16", "close": 0.01309662, "volume": 415110.0}, {"date": "2013-04-17", "close": 0.012660066, "volume": 147535.0}, {"date": "2013-04-18", "close": 0.011786958, "volume": 747326.0}, {"date": "2013-04-19", "close": 0.00873108, "volume": 1829925.0}, {"date": "2013-04-22", "close": 0.00873108, "volume": 224671.0}, {"date": "2013-04-24", "close": 0.009167634, "volume": 267752.0}, {"date": "2013-04-29", "close": 0.010040742, "volume": 160118.0}, {"date": "2013-04-30", "close": 0.01091385, "volume": 51265.0}, {"date": "2013-05-01", "close": 0.009604188, "volume": 164108.0}, {"date": "2013-05-02", "close": 0.009604188, "volume": 16035.0}, {"date": "2013-05-03", "close": 0.009167634, "volume": 1175520.0}, {"date": "2013-05-06", "close": 0.01091385, "volume": 507067.0}, {"date": "2013-05-09", "close": 0.01091385, "volume": 17478.0}, {"date": "2013-05-13", "close": 0.009604188, "volume": 320693.0}, {"date": "2013-05-14", "close": 0.009604188, "volume": 22907.0}, {"date": "2013-05-15", "close": 0.009604188, "volume": 114533.0}, {"date": "2013-05-16", "close": 0.009604188, "volume": 203113.0}, {"date": "2013-05-17", "close": 0.009604188, "volume": 380388.0}, {"date": "2013-05-20", "close": 0.009167634, "volume": 229067.0}, {"date": "2013-05-21", "close": 0.009167634, "volume": 504233.0}, {"date": "2013-05-22", "close": 0.009604188, "volume": 31796330.0}, {"date": "2013-05-28", "close": 0.010477296, "volume": 229067.0}, {"date": "2013-05-30", "close": 0.010477296, "volume": 1110974.0}, {"date": "2013-06-03", "close": 0.010477296, "volume": 18325.0}, {"date": "2013-06-04", "close": 0.010477296, "volume": 79372.0}, {"date": "2013-06-05", "close": 0.010477296, "volume": 5727.0}, {"date": "2013-06-11", "close": 0.010477296, "volume": 1280483.0}, {"date": "2013-06-12", "close": 0.010477296, "volume": 704034.0}, {"date": "2013-06-14", "close": 0.010477296, "volume": 34360.0}, {"date": "2013-06-17", "close": 0.010477296, "volume": 1158995.0}, {"date": "2013-06-19", "close": 0.010477296, "volume": 1474956.0}, {"date": "2013-06-20", "close": 0.010477296, "volume": 688075.0}, {"date": "2013-06-21", "close": 0.010477296, "volume": 299674.0}, {"date": "2013-06-24", "close": 0.016152498, "volume": 36651.0}, {"date": "2013-06-25", "close": 0.016152498, "volume": 695218.0}, {"date": "2013-06-26", "close": 0.01527939, "volume": 2291.0}, {"date": "2013-06-27", "close": 0.010477296, "volume": 128277.0}, {"date": "2013-06-28", "close": 0.010477296, "volume": 288297.0}, {"date": "2013-07-01", "close": 0.010477296, "volume": 141877.0}, {"date": "2013-07-02", "close": 0.010477296, "volume": 39086.0}, {"date": "2013-07-04", "close": 0.010477296, "volume": 68720.0}, {"date": "2013-07-08", "close": 0.01091385, "volume": 175364.0}, {"date": "2013-07-09", "close": 0.01091385, "volume": 171800.0}, {"date": "2013-07-12", "close": 0.012223512, "volume": 613899.0}, {"date": "2013-07-15", "close": 0.01309662, "volume": 57267.0}, {"date": "2013-07-16", "close": 0.012223512, "volume": 68720.0}, {"date": "2013-07-17", "close": 0.01309662, "volume": 57267.0}, {"date": "2013-07-22", "close": 0.01527939, "volume": 258845.0}, {"date": "2013-07-23", "close": 0.01527939, "volume": 11453.0}, {"date": "2013-07-24", "close": 0.01527939, "volume": 206160.0}, {"date": "2013-07-25", "close": 0.01746216, "volume": 314692.0}, {"date": "2013-07-26", "close": 0.017898714, "volume": 919243.0}, {"date": "2013-07-30", "close": 0.018335268, "volume": 320693.0}, {"date": "2013-07-31", "close": 0.022700808, "volume": 942926.0}, {"date": "2013-08-01", "close": 0.022700808, "volume": 1157474.0}, {"date": "2013-08-02", "close": 0.0218277, "volume": 419710.0}, {"date": "2013-08-05", "close": 0.0218277, "volume": 217613.0}, {"date": "2013-08-06", "close": 0.020081484, "volume": 673335.0}, {"date": "2013-08-12", "close": 0.019208376, "volume": 228577.0}, {"date": "2013-08-13", "close": 0.01964493, "volume": 27488.0}, {"date": "2013-08-14", "close": 0.01746216, "volume": 962570.0}, {"date": "2013-08-15", "close": 0.01746216, "volume": 711250.0}, {"date": "2013-08-19", "close": 0.01746216, "volume": 951339.0}, {"date": "2013-08-20", "close": 0.01964493, "volume": 1259867.0}, {"date": "2013-08-21", "close": 0.023137362, "volume": 2657341.0}, {"date": "2013-08-22", "close": 0.023137362, "volume": 293925.0}, {"date": "2013-08-23", "close": 0.023137362, "volume": 561976.0}, {"date": "2013-08-26", "close": 0.02619324, "volume": 984405.0}, {"date": "2013-08-27", "close": 0.027066348, "volume": 343600.0}, {"date": "2013-08-28", "close": 0.027066348, "volume": 375669.0}, {"date": "2013-08-29", "close": 0.02837601, "volume": 1106392.0}, {"date": "2013-08-30", "close": 0.027502902, "volume": 951085.0}, {"date": "2013-09-02", "close": 0.02837601, "volume": 960552.0}, {"date": "2013-09-03", "close": 0.026629794, "volume": 297787.0}, {"date": "2013-09-04", "close": 0.027939456, "volume": 696748.0}, {"date": "2013-09-06", "close": 0.023573916, "volume": 356959.0}, {"date": "2013-09-09", "close": 0.02619324, "volume": 367322.0}, {"date": "2013-09-10", "close": 0.02837601, "volume": 1292202.0}, {"date": "2013-09-11", "close": 0.027939456, "volume": 212040.0}, {"date": "2013-09-12", "close": 0.029249118, "volume": 382340.0}, {"date": "2013-09-13", "close": 0.027066348, "volume": 427936.0}, {"date": "2013-09-16", "close": 0.02619324, "volume": 269772.0}, {"date": "2013-09-17", "close": 0.02619324, "volume": 214184.0}, {"date": "2013-09-18", "close": 0.02619324, "volume": 19242.0}, {"date": "2013-09-19", "close": 0.025320132, "volume": 32069.0}, {"date": "2013-09-20", "close": 0.02619324, "volume": 207738.0}, {"date": "2013-09-23", "close": 0.027939456, "volume": 458133.0}, {"date": "2013-09-24", "close": 0.026629794, "volume": 274676.0}, {"date": "2013-09-25", "close": 0.02619324, "volume": 68720.0}, {"date": "2013-09-27", "close": 0.026629794, "volume": 491978.0}, {"date": "2013-09-30", "close": 0.026629794, "volume": 187835.0}, {"date": "2013-10-01", "close": 0.02837601, "volume": 462428.0}, {"date": "2013-10-02", "close": 0.02837601, "volume": 343600.0}, {"date": "2013-10-04", "close": 0.03055878, "volume": 2285955.0}, {"date": "2013-10-07", "close": 0.030122226, "volume": 256555.0}, {"date": "2013-10-08", "close": 0.030122226, "volume": 1465409.0}, {"date": "2013-10-09", "close": 0.029685672, "volume": 383684.0}, {"date": "2013-10-10", "close": 0.03055878, "volume": 811354.0}, {"date": "2013-10-11", "close": 0.032304996, "volume": 1272459.0}, {"date": "2013-10-14", "close": 0.03274155, "volume": 467846.0}, {"date": "2013-10-15", "close": 0.03055878, "volume": 543660.0}, {"date": "2013-10-16", "close": 0.03492432, "volume": 1343220.0}, {"date": "2013-10-17", "close": 0.043218846, "volume": 2456406.0}, {"date": "2013-10-18", "close": 0.04802094, "volume": 3632391.0}, {"date": "2013-10-21", "close": 0.04802094, "volume": 971664.0}, {"date": "2013-10-22", "close": 0.04583817, "volume": 199288.0}, {"date": "2013-10-23", "close": 0.041036076, "volume": 696574.0}, {"date": "2013-10-24", "close": 0.0436554, "volume": 300300.0}, {"date": "2013-10-25", "close": 0.04802094, "volume": 1170907.0}, {"date": "2013-10-28", "close": 0.05020371, "volume": 969843.0}, {"date": "2013-10-29", "close": 0.05020371, "volume": 585341.0}, {"date": "2013-10-30", "close": 0.05238648, "volume": 1243830.0}, {"date": "2013-10-31", "close": 0.05893479, "volume": 3064700.0}, {"date": "2013-11-01", "close": 0.08294526, "volume": 8659291.0}, {"date": "2013-11-04", "close": 0.0873108, "volume": 11973007.0}, {"date": "2013-11-05", "close": 0.0873108, "volume": 1924917.0}, {"date": "2013-11-06", "close": 0.07857972, "volume": 1853548.0}, {"date": "2013-11-07", "close": 0.07203141, "volume": 2709759.0}, {"date": "2013-11-08", "close": 0.06111756, "volume": 1346686.0}, {"date": "2013-12-04", "close": 0.02619324, "volume": 1748072.0}, {"date": "2013-12-05", "close": 0.023573916, "volume": 1081138.0}, {"date": "2013-12-06", "close": 0.02401047, "volume": 245101.0}, {"date": "2013-12-09", "close": 0.022700808, "volume": 605646.0}, {"date": "2013-12-10", "close": 0.0218277, "volume": 805914.0}, {"date": "2013-12-12", "close": 0.01746216, "volume": 1431667.0}, {"date": "2013-12-13", "close": 0.01746216, "volume": 618343.0}, {"date": "2013-12-17", "close": 0.01746216, "volume": 455481.0}, {"date": "2013-12-18", "close": 0.01746216, "volume": 34360.0}, {"date": "2013-12-19", "close": 0.01746216, "volume": 942765.0}, {"date": "2013-12-20", "close": 0.018771822, "volume": 67717.0}, {"date": "2013-12-27", "close": 0.020518038, "volume": 155314.0}, {"date": "2013-12-30", "close": 0.027939456, "volume": 138249.0}, {"date": "2013-12-31", "close": 0.025756686, "volume": 31437.0}, {"date": "2014-01-02", "close": 0.024883578, "volume": 657767.0}, {"date": "2014-01-03", "close": 0.023137362, "volume": 91627.0}, {"date": "2014-01-06", "close": 0.022700808, "volume": 148893.0}, {"date": "2014-01-08", "close": 0.022264254, "volume": 240520.0}, {"date": "2014-01-09", "close": 0.02619324, "volume": 1101536.0}, {"date": "2014-01-10", "close": 0.024883578, "volume": 73237.0}, {"date": "2014-01-13", "close": 0.029249118, "volume": 61699.0}, {"date": "2014-01-14", "close": 0.024883578, "volume": 119465.0}, {"date": "2014-01-15", "close": 0.024883578, "volume": 66830.0}, {"date": "2014-01-16", "close": 0.024447024, "volume": 116824.0}, {"date": "2014-01-20", "close": 0.022264254, "volume": 229067.0}, {"date": "2014-01-21", "close": 0.0218277, "volume": 614384.0}, {"date": "2014-01-22", "close": 0.018771822, "volume": 232017.0}, {"date": "2014-01-23", "close": 0.018771822, "volume": 278348.0}, {"date": "2014-01-24", "close": 0.018771822, "volume": 526853.0}, {"date": "2014-01-29", "close": 0.018335268, "volume": 112243.0}, {"date": "2014-01-31", "close": 0.018335268, "volume": 240639.0}, {"date": "2014-02-03", "close": 0.018771822, "volume": 134691.0}, {"date": "2014-02-04", "close": 0.018335268, "volume": 131713.0}, {"date": "2014-02-05", "close": 0.020954592, "volume": 26911.0}, {"date": "2014-02-06", "close": 0.020954592, "volume": 4446.0}, {"date": "2014-02-07", "close": 0.020954592, "volume": 63561.0}, {"date": "2014-02-10", "close": 0.020081484, "volume": 712.0}, {"date": "2014-02-11", "close": 0.019208376, "volume": 214924.0}, {"date": "2014-02-12", "close": 0.01964493, "volume": 22907.0}, {"date": "2014-02-14", "close": 0.018771822, "volume": 572667.0}, {"date": "2014-02-18", "close": 0.018771822, "volume": 378359.0}, {"date": "2014-02-19", "close": 0.015715944, "volume": 750801.0}, {"date": "2014-02-20", "close": 0.015715944, "volume": 279232.0}, {"date": "2014-02-21", "close": 0.015715944, "volume": 2228047.0}, {"date": "2014-02-24", "close": 0.01746216, "volume": 81740.0}, {"date": "2014-02-25", "close": 0.016589052, "volume": 34360.0}, {"date": "2014-02-26", "close": 0.016589052, "volume": 11971.0}, {"date": "2014-02-27", "close": 0.017025606, "volume": 68720.0}, {"date": "2014-03-03", "close": 0.020081484, "volume": 595574.0}, {"date": "2014-03-05", "close": 0.0218277, "volume": 297787.0}, {"date": "2014-03-06", "close": 0.023573916, "volume": 183253.0}, {"date": "2014-03-07", "close": 0.023573916, "volume": 114533.0}, {"date": "2014-03-10", "close": 0.02401047, "volume": 26343.0}, {"date": "2014-03-11", "close": 0.022264254, "volume": 36651.0}, {"date": "2014-03-13", "close": 0.02401047, "volume": 514255.0}, {"date": "2014-03-14", "close": 0.0218277, "volume": 73810.0}, {"date": "2014-03-18", "close": 0.0218277, "volume": 91627.0}, {"date": "2014-03-19", "close": 0.0218277, "volume": 182108.0}, {"date": "2014-03-20", "close": 0.02619324, "volume": 191042.0}, {"date": "2014-03-21", "close": 0.027502902, "volume": 111556.0}, {"date": "2014-03-24", "close": 0.032304996, "volume": 1220580.0}, {"date": "2014-03-25", "close": 0.033614658, "volume": 95894.0}, {"date": "2014-03-26", "close": 0.032304996, "volume": 196920.0}, {"date": "2014-03-27", "close": 0.03274155, "volume": 143703.0}, {"date": "2014-03-28", "close": 0.031431888, "volume": 22907.0}, {"date": "2014-04-01", "close": 0.03492432, "volume": 675518.0}, {"date": "2014-04-02", "close": 0.03928986, "volume": 1801839.0}, {"date": "2014-04-03", "close": 0.033614658, "volume": 503947.0}, {"date": "2014-04-04", "close": 0.034051212, "volume": 112930.0}, {"date": "2014-04-07", "close": 0.030995334, "volume": 174091.0}, {"date": "2014-04-08", "close": 0.028812564, "volume": 229067.0}, {"date": "2014-04-09", "close": 0.03274155, "volume": 77883.0}, {"date": "2014-04-10", "close": 0.03274155, "volume": 444389.0}, {"date": "2014-04-16", "close": 0.03274155, "volume": 80173.0}, {"date": "2014-04-17", "close": 0.037543644, "volume": 1007894.0}, {"date": "2014-04-22", "close": 0.03928986, "volume": 263427.0}, {"date": "2014-04-23", "close": 0.04147263, "volume": 698654.0}, {"date": "2014-04-24", "close": 0.04147263, "volume": 904946.0}, {"date": "2014-04-28", "close": 0.039726414, "volume": 191046.0}, {"date": "2014-04-29", "close": 0.039726414, "volume": 743557.0}, {"date": "2014-04-30", "close": 0.03928986, "volume": 548603.0}, {"date": "2014-05-01", "close": 0.03710709, "volume": 22907.0}, {"date": "2014-05-06", "close": 0.03928986, "volume": 49856.0}, {"date": "2014-05-08", "close": 0.03928986, "volume": 458133.0}, {"date": "2014-05-09", "close": 0.03928986, "volume": 501061.0}, {"date": "2014-05-12", "close": 0.03274155, "volume": 1313572.0}, {"date": "2014-05-13", "close": 0.03055878, "volume": 481040.0}, {"date": "2014-05-14", "close": 0.037543644, "volume": 664294.0}, {"date": "2014-05-15", "close": 0.034051212, "volume": 178672.0}, {"date": "2014-05-16", "close": 0.037543644, "volume": 271462.0}, {"date": "2014-05-19", "close": 0.03492432, "volume": 229048.0}, {"date": "2014-05-20", "close": 0.03492432, "volume": 389413.0}, {"date": "2014-05-21", "close": 0.03492432, "volume": 1166314.0}, {"date": "2014-05-22", "close": 0.037543644, "volume": 48104.0}, {"date": "2014-05-23", "close": 0.04802094, "volume": 3843820.0}, {"date": "2014-05-26", "close": 0.05456925, "volume": 3455300.0}, {"date": "2014-05-27", "close": 0.05238648, "volume": 1930130.0}, {"date": "2014-05-28", "close": 0.06330033, "volume": 7834870.0}, {"date": "2014-05-29", "close": 0.05456925, "volume": 1602594.0}, {"date": "2014-05-30", "close": 0.05675202, "volume": 1069318.0}, {"date": "2014-06-02", "close": 0.05893479, "volume": 790392.0}, {"date": "2014-06-03", "close": 0.05893479, "volume": 1039915.0}, {"date": "2014-06-04", "close": 0.06111756, "volume": 1029946.0}, {"date": "2014-06-06", "close": 0.05456925, "volume": 865609.0}, {"date": "2014-06-10", "close": 0.05456925, "volume": 1773655.0}, {"date": "2014-06-11", "close": 0.05456925, "volume": 442234.0}, {"date": "2014-06-12", "close": 0.05238648, "volume": 344617.0}, {"date": "2014-06-13", "close": 0.05238648, "volume": 229067.0}, {"date": "2014-06-16", "close": 0.05020371, "volume": 183253.0}, {"date": "2014-06-17", "close": 0.05893479, "volume": 2620748.0}, {"date": "2014-06-18", "close": 0.0654831, "volume": 1570172.0}, {"date": "2014-06-19", "close": 0.06766587, "volume": 2109219.0}, {"date": "2014-06-20", "close": 0.05238648, "volume": 900926.0}, {"date": "2014-06-23", "close": 0.05675202, "volume": 1014766.0}, {"date": "2014-06-24", "close": 0.05675202, "volume": 617335.0}, {"date": "2014-06-25", "close": 0.05893479, "volume": 538307.0}, {"date": "2014-06-26", "close": 0.05893479, "volume": 1105458.0}, {"date": "2014-06-27", "close": 0.05675202, "volume": 835514.0}, {"date": "2014-06-30", "close": 0.05238648, "volume": 1271506.0}, {"date": "2014-07-01", "close": 0.05238648, "volume": 801734.0}, {"date": "2014-07-02", "close": 0.05675202, "volume": 261374.0}, {"date": "2014-07-03", "close": 0.05020371, "volume": 1778797.0}, {"date": "2014-07-04", "close": 0.05456925, "volume": 1243963.0}, {"date": "2014-07-07", "close": 0.05456925, "volume": 187196.0}, {"date": "2014-07-08", "close": 0.05456925, "volume": 1345121.0}, {"date": "2014-07-09", "close": 0.05020371, "volume": 413619.0}, {"date": "2014-07-10", "close": 0.05456925, "volume": 45997.0}, {"date": "2014-07-11", "close": 0.05675202, "volume": 1197036.0}, {"date": "2014-07-14", "close": 0.05238648, "volume": 1985184.0}, {"date": "2014-07-15", "close": 0.05020371, "volume": 1301097.0}, {"date": "2014-07-16", "close": 0.04802094, "volume": 1656842.0}, {"date": "2014-07-17", "close": 0.05238648, "volume": 393995.0}, {"date": "2014-07-18", "close": 0.04802094, "volume": 277068.0}, {"date": "2014-07-21", "close": 0.05238648, "volume": 366507.0}, {"date": "2014-07-22", "close": 0.05238648, "volume": 315070.0}, {"date": "2014-07-23", "close": 0.04583817, "volume": 533725.0}, {"date": "2014-07-24", "close": 0.04802094, "volume": 268008.0}, {"date": "2014-07-25", "close": 0.04583817, "volume": 861291.0}, {"date": "2014-07-28", "close": 0.041909184, "volume": 348181.0}, {"date": "2014-07-29", "close": 0.03928986, "volume": 827898.0}, {"date": "2014-07-30", "close": 0.041036076, "volume": 910772.0}, {"date": "2014-07-31", "close": 0.038416752, "volume": 25197.0}, {"date": "2014-08-01", "close": 0.03928986, "volume": 523417.0}, {"date": "2014-08-04", "close": 0.036233982, "volume": 422055.0}, {"date": "2014-08-05", "close": 0.03928986, "volume": 625352.0}, {"date": "2014-08-06", "close": 0.035360874, "volume": 848793.0}, {"date": "2014-08-07", "close": 0.036233982, "volume": 473781.0}, {"date": "2014-08-08", "close": 0.035360874, "volume": 256555.0}, {"date": "2014-08-11", "close": 0.03710709, "volume": 451598.0}, {"date": "2014-08-12", "close": 0.04147263, "volume": 725612.0}, {"date": "2014-08-13", "close": 0.04147263, "volume": 323225.0}, {"date": "2014-08-14", "close": 0.037980198, "volume": 208451.0}, {"date": "2014-08-15", "close": 0.037543644, "volume": 343600.0}, {"date": "2014-08-18", "close": 0.029685672, "volume": 2599156.0}, {"date": "2014-08-19", "close": 0.03055878, "volume": 521028.0}, {"date": "2014-08-20", "close": 0.03055878, "volume": 154719.0}, {"date": "2014-08-21", "close": 0.029685672, "volume": 1030800.0}, {"date": "2014-08-22", "close": 0.03055878, "volume": 400867.0}, {"date": "2014-08-26", "close": 0.029685672, "volume": 244467.0}, {"date": "2014-08-27", "close": 0.03055878, "volume": 45813.0}, {"date": "2014-08-28", "close": 0.02837601, "volume": 790280.0}, {"date": "2014-08-29", "close": 0.029249118, "volume": 460775.0}, {"date": "2014-09-01", "close": 0.030122226, "volume": 114533.0}, {"date": "2014-09-02", "close": 0.03055878, "volume": 226881.0}, {"date": "2014-09-03", "close": 0.03274155, "volume": 229067.0}, {"date": "2014-09-04", "close": 0.02837601, "volume": 545179.0}, {"date": "2014-09-08", "close": 0.02837601, "volume": 18325.0}, {"date": "2014-09-09", "close": 0.02619324, "volume": 158056.0}, {"date": "2014-09-10", "close": 0.02619324, "volume": 484075.0}, {"date": "2014-09-11", "close": 0.02619324, "volume": 45069.0}, {"date": "2014-09-12", "close": 0.02619324, "volume": 19070.0}, {"date": "2014-09-16", "close": 0.022700808, "volume": 382166.0}, {"date": "2014-09-17", "close": 0.022700808, "volume": 253499.0}, {"date": "2014-09-18", "close": 0.02401047, "volume": 397486.0}, {"date": "2014-09-19", "close": 0.02401047, "volume": 66429.0}, {"date": "2014-09-22", "close": 0.025756686, "volume": 106896.0}, {"date": "2014-09-23", "close": 0.027066348, "volume": 71597.0}, {"date": "2014-09-25", "close": 0.027066348, "volume": 1542471.0}, {"date": "2014-09-26", "close": 0.025320132, "volume": 362691.0}, {"date": "2014-09-29", "close": 0.021391146, "volume": 2618070.0}, {"date": "2014-09-30", "close": 0.020518038, "volume": 619626.0}, {"date": "2014-10-01", "close": 0.020081484, "volume": 229067.0}, {"date": "2014-10-02", "close": 0.020081484, "volume": 373264.0}, {"date": "2014-10-03", "close": 0.019208376, "volume": 386614.0}, {"date": "2014-10-06", "close": 0.020081484, "volume": 238229.0}, {"date": "2014-10-07", "close": 0.020518038, "volume": 503947.0}, {"date": "2014-10-09", "close": 0.0218277, "volume": 752952.0}, {"date": "2014-10-10", "close": 0.019208376, "volume": 357633.0}, {"date": "2014-10-13", "close": 0.018335268, "volume": 254539.0}, {"date": "2014-10-15", "close": 0.023573916, "volume": 1317134.0}, {"date": "2014-10-16", "close": 0.01964493, "volume": 1321715.0}, {"date": "2014-10-17", "close": 0.01964493, "volume": 75849.0}, {"date": "2014-10-20", "close": 0.018335268, "volume": 707816.0}, {"date": "2014-10-21", "close": 0.0218277, "volume": 1545561.0}, {"date": "2014-10-22", "close": 0.0218277, "volume": 640929.0}, {"date": "2014-10-24", "close": 0.0218277, "volume": 64462.0}, {"date": "2014-10-27", "close": 0.020518038, "volume": 114533.0}, {"date": "2014-10-28", "close": 0.0218277, "volume": 331001.0}, {"date": "2014-10-29", "close": 0.0218277, "volume": 171800.0}, {"date": "2014-10-30", "close": 0.018771822, "volume": 927720.0}, {"date": "2014-10-31", "close": 0.020954592, "volume": 481040.0}, {"date": "2014-11-03", "close": 0.021391146, "volume": 338258.0}, {"date": "2014-11-04", "close": 0.018335268, "volume": 137440.0}, {"date": "2014-11-05", "close": 0.01964493, "volume": 1331450.0}, {"date": "2014-11-06", "close": 0.01964493, "volume": 488682.0}, {"date": "2014-11-11", "close": 0.016152498, "volume": 114533.0}, {"date": "2014-11-12", "close": 0.016152498, "volume": 283177.0}, {"date": "2014-11-13", "close": 0.016152498, "volume": 44162.0}, {"date": "2014-11-14", "close": 0.016152498, "volume": 130795.0}, {"date": "2014-11-18", "close": 0.016152498, "volume": 155907.0}, {"date": "2014-11-19", "close": 0.014842836, "volume": 102095.0}, {"date": "2014-11-20", "close": 0.014842836, "volume": 91212.0}, {"date": "2014-12-01", "close": 0.01309662, "volume": 114533.0}, {"date": "2014-12-02", "close": 0.01309662, "volume": 595574.0}, {"date": "2014-12-05", "close": 0.011786958, "volume": 343600.0}, {"date": "2014-12-08", "close": 0.011786958, "volume": 59557.0}, {"date": "2014-12-09", "close": 0.011350404, "volume": 254802.0}, {"date": "2014-12-10", "close": 0.011350404, "volume": 377960.0}, {"date": "2014-12-11", "close": 0.009604188, "volume": 272280.0}, {"date": "2014-12-12", "close": 0.01091385, "volume": 21596.0}, {"date": "2014-12-15", "close": 0.01091385, "volume": 239540.0}, {"date": "2014-12-16", "close": 0.010040742, "volume": 175339.0}, {"date": "2014-12-17", "close": 0.010040742, "volume": 53728.0}, {"date": "2014-12-18", "close": 0.00873108, "volume": 2991921.0}, {"date": "2014-12-19", "close": 0.009167634, "volume": 50903.0}, {"date": "2014-12-23", "close": 0.009604188, "volume": 11453.0}, {"date": "2014-12-29", "close": 0.012223512, "volume": 45813.0}, {"date": "2014-12-30", "close": 0.01309662, "volume": 22907.0}, {"date": "2015-01-02", "close": 0.014842836, "volume": 206160.0}, {"date": "2015-01-05", "close": 0.016152498, "volume": 28061.0}, {"date": "2015-01-06", "close": 0.011786958, "volume": 681474.0}, {"date": "2015-01-08", "close": 0.011786958, "volume": 11453.0}, {"date": "2015-01-09", "close": 0.012223512, "volume": 4581.0}, {"date": "2015-01-12", "close": 0.01309662, "volume": 20616.0}, {"date": "2015-01-15", "close": 0.012660066, "volume": 643678.0}, {"date": "2015-01-19", "close": 0.012660066, "volume": 34360.0}, {"date": "2015-01-20", "close": 0.012223512, "volume": 109952.0}, {"date": "2015-01-22", "close": 0.011350404, "volume": 114533.0}, {"date": "2015-01-23", "close": 0.009604188, "volume": 526853.0}, {"date": "2015-01-27", "close": 0.009604188, "volume": 57267.0}, {"date": "2015-01-30", "close": 0.009604188, "volume": 347265.0}, {"date": "2015-02-02", "close": 0.00873108, "volume": 1267655.0}, {"date": "2015-02-03", "close": 0.010477296, "volume": 419316.0}, {"date": "2015-02-05", "close": 0.00873108, "volume": 1210389.0}, {"date": "2015-02-06", "close": 0.007857972, "volume": 2592990.0}, {"date": "2015-02-09", "close": 0.007857972, "volume": 5955779.0}, {"date": "2015-02-10", "close": 0.01309662, "volume": 461725.0}, {"date": "2015-02-11", "close": 0.01309662, "volume": 2949495.0}, {"date": "2015-02-12", "close": 0.01309598, "volume": 45933.0}, {"date": "2015-02-13", "close": 0.012441181, "volume": 312956.0}, {"date": "2015-02-18", "close": 0.012441181, "volume": 305437.0}, {"date": "2015-02-19", "close": 0.013750779, "volume": 294374.0}, {"date": "2015-02-20", "close": 0.014405578, "volume": 361943.0}, {"date": "2015-02-23", "close": 0.022263166, "volume": 1097996.0}, {"date": "2015-02-24", "close": 0.017024774, "volume": 203490.0}, {"date": "2015-02-25", "close": 0.017024774, "volume": 542151.0}, {"date": "2015-02-27", "close": 0.017679573, "volume": 1267387.0}, {"date": "2015-03-02", "close": 0.015715176, "volume": 1607179.0}, {"date": "2015-03-03", "close": 0.015715176, "volume": 264519.0}, {"date": "2015-03-04", "close": 0.016369975, "volume": 702506.0}, {"date": "2015-03-05", "close": 0.01964397, "volume": 426051.0}, {"date": "2015-03-06", "close": 0.01964397, "volume": 334493.0}, {"date": "2015-03-09", "close": 0.018334372, "volume": 375688.0}, {"date": "2015-03-10", "close": 0.018334372, "volume": 76741.0}, {"date": "2015-03-11", "close": 0.018334372, "volume": 3451797.0}, {"date": "2015-03-12", "close": 0.018334372, "volume": 578261.0}, {"date": "2015-03-13", "close": 0.018334372, "volume": 1254362.0}, {"date": "2015-03-16", "close": 0.016369975, "volume": 1140808.0}, {"date": "2015-03-17", "close": 0.01964397, "volume": 557423.0}, {"date": "2015-03-18", "close": 0.016369975, "volume": 1613904.0}, {"date": "2015-03-19", "close": 0.015060377, "volume": 494246.0}, {"date": "2015-03-20", "close": 0.015060377, "volume": 748179.0}, {"date": "2015-03-23", "close": 0.015715176, "volume": 522073.0}, {"date": "2015-03-24", "close": 0.015715176, "volume": 715329.0}, {"date": "2015-03-25", "close": 0.015060377, "volume": 175979.0}, {"date": "2015-03-26", "close": 0.015060377, "volume": 649054.0}, {"date": "2015-03-27", "close": 0.013750779, "volume": 1228507.0}, {"date": "2015-03-30", "close": 0.014405578, "volume": 229078.0}, {"date": "2015-03-31", "close": 0.015060377, "volume": 1133131.0}, {"date": "2015-04-01", "close": 0.016369975, "volume": 152719.0}, {"date": "2015-04-02", "close": 0.015060377, "volume": 1527.0}, {"date": "2015-04-07", "close": 0.015715176, "volume": 337508.0}, {"date": "2015-04-08", "close": 0.015715176, "volume": 198534.0}, {"date": "2015-04-10", "close": 0.015060377, "volume": 51924.0}, {"date": "2015-04-13", "close": 0.016369975, "volume": 4582.0}, {"date": "2015-04-14", "close": 0.015715176, "volume": 493281.0}, {"date": "2015-04-15", "close": 0.015715176, "volume": 22908.0}, {"date": "2015-04-16", "close": 0.015715176, "volume": 77886.0}, {"date": "2015-04-17", "close": 0.015715176, "volume": 261143.0}, {"date": "2015-04-21", "close": 0.015715176, "volume": 61399.0}, {"date": "2015-04-22", "close": 0.017679573, "volume": 632255.0}, {"date": "2015-04-23", "close": 0.017024774, "volume": 1141495.0}, {"date": "2015-04-24", "close": 0.020953568, "volume": 2189148.0}, {"date": "2015-04-27", "close": 0.024882362, "volume": 1945518.0}, {"date": "2015-04-28", "close": 0.024882362, "volume": 340680.0}, {"date": "2015-04-29", "close": 0.022263166, "volume": 539097.0}, {"date": "2015-04-30", "close": 0.022263166, "volume": 740685.0}, {"date": "2015-05-01", "close": 0.022263166, "volume": 38180.0}, {"date": "2015-05-04", "close": 0.024882362, "volume": 964415.0}, {"date": "2015-05-05", "close": 0.022917965, "volume": 534515.0}, {"date": "2015-05-06", "close": 0.022917965, "volume": 332748.0}, {"date": "2015-05-07", "close": 0.023572764, "volume": 311546.0}, {"date": "2015-05-11", "close": 0.024227563, "volume": 963654.0}, {"date": "2015-05-12", "close": 0.023572764, "volume": 53120.0}, {"date": "2015-05-13", "close": 0.022263166, "volume": 1397375.0}, {"date": "2015-05-14", "close": 0.022263166, "volume": 59634.0}, {"date": "2015-05-15", "close": 0.020953568, "volume": 106903.0}, {"date": "2015-05-19", "close": 0.020953568, "volume": 21381.0}, {"date": "2015-05-20", "close": 0.022917965, "volume": 132865.0}, {"date": "2015-05-21", "close": 0.020953568, "volume": 2482.0}, {"date": "2015-05-22", "close": 0.01964397, "volume": 198534.0}, {"date": "2015-05-25", "close": 0.018989171, "volume": 285975.0}, {"date": "2015-05-26", "close": 0.01964397, "volume": 127027.0}, {"date": "2015-05-27", "close": 0.01964397, "volume": 284629.0}, {"date": "2015-05-29", "close": 0.021608367, "volume": 109957.0}, {"date": "2015-06-01", "close": 0.022917965, "volume": 229078.0}, {"date": "2015-06-03", "close": 0.018989171, "volume": 266050.0}, {"date": "2015-06-05", "close": 0.016369975, "volume": 1771357.0}, {"date": "2015-06-09", "close": 0.017024774, "volume": 2117871.0}, {"date": "2015-06-10", "close": 0.017024774, "volume": 76359.0}, {"date": "2015-06-11", "close": 0.01964397, "volume": 830841.0}, {"date": "2015-06-12", "close": 0.018334372, "volume": 133873.0}, {"date": "2015-06-16", "close": 0.017024774, "volume": 3054.0}, {"date": "2015-06-17", "close": 0.018334372, "volume": 277948.0}, {"date": "2015-06-18", "close": 0.020298769, "volume": 207009.0}, {"date": "2015-06-19", "close": 0.01964397, "volume": 454856.0}, {"date": "2015-06-22", "close": 0.015060377, "volume": 139756.0}, {"date": "2015-06-24", "close": 0.020953568, "volume": 483773.0}, {"date": "2015-06-25", "close": 0.020953568, "volume": 251030.0}, {"date": "2015-06-29", "close": 0.018989171, "volume": 150477.0}, {"date": "2015-06-30", "close": 0.018989171, "volume": 29017.0}, {"date": "2015-07-01", "close": 0.01964397, "volume": 129811.0}, {"date": "2015-07-02", "close": 0.018989171, "volume": 38180.0}, {"date": "2015-07-08", "close": 0.0238342, "volume": 565886.0}, {"date": "2015-07-14", "close": 0.0238342, "volume": 62180.0}, {"date": "2015-07-16", "close": 0.0229175, "volume": 54543.0}, {"date": "2015-07-20", "close": 0.027501, "volume": 52362.0}, {"date": "2015-07-21", "close": 0.0220008, "volume": 69816.0}, {"date": "2015-07-22", "close": 0.0220008, "volume": 67634.0}, {"date": "2015-07-23", "close": 0.0229175, "volume": 76361.0}, {"date": "2015-07-24", "close": 0.0210841, "volume": 26181.0}, {"date": "2015-07-28", "close": 0.0210841, "volume": 239991.0}, {"date": "2015-07-29", "close": 0.0210841, "volume": 169085.0}, {"date": "2015-07-31", "close": 0.0220008, "volume": 109087.0}, {"date": "2015-08-04", "close": 0.0238342, "volume": 83997.0}, {"date": "2015-08-06", "close": 0.0247509, "volume": 69434.0}, {"date": "2015-08-07", "close": 0.0247509, "volume": 39653.0}, {"date": "2015-08-12", "close": 0.0210841, "volume": 43635.0}, {"date": "2015-08-17", "close": 0.0210841, "volume": 76361.0}, {"date": "2015-08-19", "close": 0.0220008, "volume": 159825.0}, {"date": "2015-08-24", "close": 0.0192507, "volume": 238342.0}, {"date": "2015-08-25", "close": 0.0192507, "volume": 45271.0}, {"date": "2015-08-27", "close": 0.0192507, "volume": 92724.0}, {"date": "2015-08-31", "close": 0.0165006, "volume": 54543.0}, {"date": "2015-09-02", "close": 0.0155839, "volume": 136359.0}, {"date": "2015-09-03", "close": 0.0155839, "volume": 179993.0}, {"date": "2015-09-04", "close": 0.0146672, "volume": 16363.0}, {"date": "2015-09-07", "close": 0.0146672, "volume": 16363.0}, {"date": "2015-09-11", "close": 0.0146672, "volume": 20491.0}, {"date": "2015-09-14", "close": 0.0146672, "volume": 5018.0}, {"date": "2015-09-16", "close": 0.0146672, "volume": 465382.0}, {"date": "2015-09-17", "close": 0.0137505, "volume": 38180.0}, {"date": "2015-09-18", "close": 0.0146672, "volume": 24418.0}, {"date": "2015-09-23", "close": 0.0137505, "volume": 218174.0}, {"date": "2015-09-24", "close": 0.0119171, "volume": 239991.0}, {"date": "2015-09-25", "close": 0.0110004, "volume": 218174.0}, {"date": "2015-09-30", "close": 0.0110004, "volume": 381804.0}, {"date": "2015-10-01", "close": 0.0110004, "volume": 48120.0}, {"date": "2015-10-06", "close": 0.0165006, "volume": 419985.0}, {"date": "2015-10-07", "close": 0.018334, "volume": 385878.0}, {"date": "2015-10-08", "close": 0.0220008, "volume": 81815.0}, {"date": "2015-10-09", "close": 0.0220008, "volume": 232609.0}, {"date": "2015-10-12", "close": 0.0201674, "volume": 38335.0}, {"date": "2015-10-16", "close": 0.0238342, "volume": 70907.0}, {"date": "2015-10-19", "close": 0.018334, "volume": 401803.0}, {"date": "2015-10-20", "close": 0.018334, "volume": 106603.0}, {"date": "2015-10-21", "close": 0.0137505, "volume": 305443.0}, {"date": "2015-10-22", "close": 0.015, "volume": 150000.0}, {"date": "2015-10-26", "close": 0.015, "volume": 110000.0}, {"date": "2015-10-27", "close": 0.015, "volume": 41000.0}, {"date": "2015-10-29", "close": 0.016, "volume": 550000.0}, {"date": "2015-11-02", "close": 0.025, "volume": 199450.0}, {"date": "2015-11-03", "close": 0.025, "volume": 526555.0}, {"date": "2015-11-05", "close": 0.028, "volume": 818650.0}, {"date": "2015-11-06", "close": 0.022, "volume": 717667.0}, {"date": "2015-11-09", "close": 0.023, "volume": 230000.0}, {"date": "2015-11-10", "close": 0.029, "volume": 1887650.0}, {"date": "2015-11-11", "close": 0.028, "volume": 1023982.0}, {"date": "2015-11-12", "close": 0.024, "volume": 291000.0}, {"date": "2015-11-13", "close": 0.021, "volume": 544112.0}, {"date": "2015-11-17", "close": 0.023, "volume": 352621.0}, {"date": "2015-11-18", "close": 0.02, "volume": 867213.0}, {"date": "2015-11-19", "close": 0.02, "volume": 124121.0}, {"date": "2015-11-20", "close": 0.02, "volume": 27600.0}, {"date": "2015-11-23", "close": 0.02, "volume": 200000.0}, {"date": "2015-11-25", "close": 0.02, "volume": 66370.0}, {"date": "2015-11-26", "close": 0.018, "volume": 1033100.0}, {"date": "2015-12-01", "close": 0.018, "volume": 200000.0}, {"date": "2015-12-02", "close": 0.016, "volume": 150000.0}, {"date": "2015-12-03", "close": 0.016, "volume": 10000.0}, {"date": "2015-12-04", "close": 0.02, "volume": 50000.0}, {"date": "2015-12-08", "close": 0.02, "volume": 87390.0}, {"date": "2015-12-10", "close": 0.016, "volume": 542000.0}, {"date": "2015-12-15", "close": 0.015, "volume": 420000.0}, {"date": "2015-12-16", "close": 0.011, "volume": 1230000.0}, {"date": "2015-12-17", "close": 0.011, "volume": 535890.0}, {"date": "2015-12-22", "close": 0.011, "volume": 300000.0}, {"date": "2015-12-23", "close": 0.013, "volume": 569067.0}, {"date": "2015-12-24", "close": 0.013, "volume": 173567.0}, {"date": "2015-12-29", "close": 0.013, "volume": 44285.0}, {"date": "2016-01-04", "close": 0.014, "volume": 36500.0}, {"date": "2016-01-05", "close": 0.014, "volume": 36000.0}, {"date": "2016-01-07", "close": 0.012, "volume": 120000.0}, {"date": "2016-01-08", "close": 0.014, "volume": 988999.0}, {"date": "2016-01-11", "close": 0.013, "volume": 487744.0}, {"date": "2016-01-12", "close": 0.014, "volume": 37500.0}, {"date": "2016-01-13", "close": 0.011, "volume": 40000.0}, {"date": "2016-01-14", "close": 0.011, "volume": 84000.0}, {"date": "2016-01-15", "close": 0.01, "volume": 640000.0}, {"date": "2016-01-18", "close": 0.01, "volume": 18000.0}, {"date": "2016-01-20", "close": 0.012, "volume": 38914.0}, {"date": "2016-01-21", "close": 0.01, "volume": 106086.0}, {"date": "2016-01-22", "close": 0.01, "volume": 16952.0}, {"date": "2016-01-25", "close": 0.01, "volume": 36962.0}, {"date": "2016-01-27", "close": 0.014, "volume": 1091043.0}, {"date": "2016-01-28", "close": 0.013, "volume": 118038.0}, {"date": "2016-01-29", "close": 0.008, "volume": 1092021.0}, {"date": "2016-02-01", "close": 0.009, "volume": 460769.0}, {"date": "2016-02-03", "close": 0.008, "volume": 102000.0}, {"date": "2016-02-04", "close": 0.009, "volume": 100000.0}, {"date": "2016-02-05", "close": 0.008, "volume": 800000.0}, {"date": "2016-02-08", "close": 0.009, "volume": 680957.0}, {"date": "2016-02-09", "close": 0.01, "volume": 128543.0}, {"date": "2016-02-16", "close": 0.008, "volume": 316667.0}, {"date": "2016-02-17", "close": 0.009, "volume": 2133334.0}, {"date": "2016-02-22", "close": 0.01, "volume": 100000.0}, {"date": "2016-02-23", "close": 0.01, "volume": 200000.0}, {"date": "2016-02-24", "close": 0.009, "volume": 607777.0}, {"date": "2016-02-25", "close": 0.008, "volume": 300000.0}, {"date": "2016-03-03", "close": 0.008, "volume": 300000.0}, {"date": "2016-03-04", "close": 0.008, "volume": 1520967.0}, {"date": "2016-03-07", "close": 0.008, "volume": 795000.0}, {"date": "2016-03-10", "close": 0.01, "volume": 1344233.0}, {"date": "2016-03-11", "close": 0.009, "volume": 905352.0}, {"date": "2016-03-14", "close": 0.008, "volume": 605000.0}, {"date": "2016-03-15", "close": 0.009, "volume": 675000.0}, {"date": "2016-03-16", "close": 0.009, "volume": 120000.0}, {"date": "2016-03-17", "close": 0.009, "volume": 755777.0}, {"date": "2016-03-18", "close": 0.008, "volume": 2897000.0}, {"date": "2016-03-21", "close": 0.008, "volume": 200000.0}, {"date": "2016-03-22", "close": 0.008, "volume": 46288.0}, {"date": "2016-03-23", "close": 0.008, "volume": 766667.0}, {"date": "2016-03-24", "close": 0.008, "volume": 26154.0}, {"date": "2016-03-30", "close": 0.008, "volume": 316609.0}, {"date": "2016-03-31", "close": 0.008, "volume": 500000.0}, {"date": "2016-04-01", "close": 0.008, "volume": 955705.0}, {"date": "2016-04-04", "close": 0.008, "volume": 250000.0}, {"date": "2016-04-05", "close": 0.011, "volume": 13524183.0}, {"date": "2016-04-06", "close": 0.008, "volume": 7684694.0}, {"date": "2016-04-07", "close": 0.008, "volume": 141000.0}, {"date": "2016-04-08", "close": 0.008, "volume": 356739.0}, {"date": "2016-04-11", "close": 0.008, "volume": 166666.0}, {"date": "2016-04-12", "close": 0.008, "volume": 256117.0}, {"date": "2016-04-13", "close": 0.009, "volume": 277119.0}, {"date": "2016-04-14", "close": 0.008, "volume": 200441.0}, {"date": "2016-04-18", "close": 0.008, "volume": 1000000.0}, {"date": "2016-04-19", "close": 0.008, "volume": 725581.0}, {"date": "2016-04-20", "close": 0.008, "volume": 100000.0}, {"date": "2016-04-22", "close": 0.008, "volume": 50750.0}, {"date": "2016-04-26", "close": 0.008, "volume": 843250.0}, {"date": "2016-04-27", "close": 0.008, "volume": 605122.0}, {"date": "2016-04-29", "close": 0.008, "volume": 1000000.0}, {"date": "2016-05-02", "close": 0.008, "volume": 800000.0}, {"date": "2016-05-04", "close": 0.009, "volume": 520776.0}, {"date": "2016-05-09", "close": 0.007, "volume": 326818.0}, {"date": "2016-05-10", "close": 0.008, "volume": 70666.0}, {"date": "2016-05-11", "close": 0.008, "volume": 100000.0}, {"date": "2016-05-13", "close": 0.008, "volume": 692465.0}, {"date": "2016-05-16", "close": 0.008, "volume": 724605.0}, {"date": "2016-05-17", "close": 0.008, "volume": 200000.0}, {"date": "2016-05-19", "close": 0.008, "volume": 150000.0}, {"date": "2016-05-20", "close": 0.007, "volume": 1164748.0}, {"date": "2016-05-23", "close": 0.008, "volume": 250000.0}, {"date": "2016-05-24", "close": 0.008, "volume": 75006.0}, {"date": "2016-05-26", "close": 0.007, "volume": 24600.0}, {"date": "2016-05-27", "close": 0.007, "volume": 310334.0}, {"date": "2016-05-30", "close": 0.007, "volume": 2000000.0}, {"date": "2016-06-01", "close": 0.008, "volume": 250000.0}, {"date": "2016-06-03", "close": 0.007, "volume": 950000.0}, {"date": "2016-06-06", "close": 0.007, "volume": 366200.0}, {"date": "2016-06-07", "close": 0.007, "volume": 12667.0}, {"date": "2016-06-08", "close": 0.007, "volume": 400000.0}, {"date": "2016-06-09", "close": 0.007, "volume": 204000.0}, {"date": "2016-06-10", "close": 0.008, "volume": 690006.0}, {"date": "2016-06-14", "close": 0.008, "volume": 340000.0}, {"date": "2016-06-16", "close": 0.008, "volume": 710000.0}, {"date": "2016-06-17", "close": 0.008, "volume": 1168334.0}, {"date": "2016-06-20", "close": 0.007, "volume": 19100.0}, {"date": "2016-06-23", "close": 0.007, "volume": 1209566.0}, {"date": "2016-06-24", "close": 0.006, "volume": 35000.0}, {"date": "2016-06-27", "close": 0.006, "volume": 786449.0}, {"date": "2016-06-28", "close": 0.006, "volume": 10000.0}, {"date": "2016-06-29", "close": 0.006, "volume": 735012.0}, {"date": "2016-07-04", "close": 0.008, "volume": 2630758.0}, {"date": "2016-07-05", "close": 0.008, "volume": 3039731.0}, {"date": "2016-07-06", "close": 0.01, "volume": 1954225.0}, {"date": "2016-07-07", "close": 0.007, "volume": 3741326.0}, {"date": "2016-07-08", "close": 0.008, "volume": 80000.0}, {"date": "2016-07-11", "close": 0.007, "volume": 200000.0}, {"date": "2016-07-14", "close": 0.007, "volume": 149999.0}, {"date": "2016-07-18", "close": 0.008, "volume": 140000.0}, {"date": "2016-07-22", "close": 0.007, "volume": 199300.0}, {"date": "2016-07-28", "close": 0.007, "volume": 1264135.0}, {"date": "2016-08-01", "close": 0.008, "volume": 501117.0}, {"date": "2016-08-02", "close": 0.009, "volume": 430883.0}, {"date": "2016-08-03", "close": 0.01, "volume": 3233540.0}, {"date": "2016-08-04", "close": 0.011, "volume": 10811922.0}, {"date": "2016-08-05", "close": 0.015, "volume": 12148754.0}, {"date": "2016-08-08", "close": 0.015, "volume": 3270399.0}, {"date": "2016-08-09", "close": 0.014, "volume": 2150229.0}, {"date": "2016-08-10", "close": 0.016, "volume": 1794988.0}, {"date": "2016-08-11", "close": 0.014, "volume": 1961623.0}, {"date": "2016-08-12", "close": 0.016, "volume": 2486163.0}, {"date": "2016-08-15", "close": 0.023, "volume": 11436665.0}, {"date": "2016-08-16", "close": 0.02, "volume": 2760102.0}, {"date": "2016-08-17", "close": 0.024, "volume": 2922403.0}, {"date": "2016-08-18", "close": 0.024, "volume": 2056743.0}, {"date": "2016-08-19", "close": 0.021, "volume": 877416.0}, {"date": "2016-08-22", "close": 0.026, "volume": 4653118.0}, {"date": "2016-08-23", "close": 0.024, "volume": 846048.0}, {"date": "2016-08-24", "close": 0.023, "volume": 1361000.0}, {"date": "2016-08-25", "close": 0.023, "volume": 1367129.0}, {"date": "2016-08-26", "close": 0.022, "volume": 684302.0}, {"date": "2016-08-29", "close": 0.023, "volume": 188260.0}, {"date": "2016-08-30", "close": 0.02, "volume": 1791074.0}, {"date": "2016-08-31", "close": 0.018, "volume": 1082776.0}, {"date": "2016-09-01", "close": 0.021, "volume": 296474.0}, {"date": "2016-09-02", "close": 0.021, "volume": 1000000.0}, {"date": "2016-09-05", "close": 0.019, "volume": 13000.0}, {"date": "2016-09-06", "close": 0.019, "volume": 97500.0}, {"date": "2016-09-07", "close": 0.017, "volume": 790000.0}, {"date": "2016-09-08", "close": 0.017, "volume": 1007897.0}, {"date": "2016-09-09", "close": 0.016, "volume": 419738.0}, {"date": "2016-09-12", "close": 0.015, "volume": 70000.0}, {"date": "2016-09-13", "close": 0.016, "volume": 187250.0}, {"date": "2016-09-14", "close": 0.014, "volume": 176449.0}, {"date": "2016-09-15", "close": 0.014, "volume": 108506.0}, {"date": "2016-09-16", "close": 0.014, "volume": 314462.0}, {"date": "2016-09-19", "close": 0.015, "volume": 165486.0}, {"date": "2016-09-20", "close": 0.014, "volume": 520552.0}, {"date": "2016-09-21", "close": 0.013, "volume": 134514.0}, {"date": "2016-09-22", "close": 0.014, "volume": 285000.0}, {"date": "2016-09-23", "close": 0.013, "volume": 50000.0}, {"date": "2016-09-26", "close": 0.014, "volume": 58230.0}, {"date": "2016-09-28", "close": 0.014, "volume": 1482143.0}, {"date": "2016-09-29", "close": 0.013, "volume": 487680.0}, {"date": "2016-09-30", "close": 0.013, "volume": 178768.0}, {"date": "2016-10-04", "close": 0.01, "volume": 4278385.0}, {"date": "2016-10-05", "close": 0.01, "volume": 485799.0}, {"date": "2016-10-06", "close": 0.01, "volume": 198657.0}, {"date": "2016-10-07", "close": 0.01, "volume": 250000.0}, {"date": "2016-10-10", "close": 0.009, "volume": 3462925.0}, {"date": "2016-10-11", "close": 0.007, "volume": 2113222.0}, {"date": "2016-10-12", "close": 0.009, "volume": 4858411.0}, {"date": "2016-10-13", "close": 0.009, "volume": 2373222.0}, {"date": "2016-10-14", "close": 0.01, "volume": 541172.0}, {"date": "2016-10-17", "close": 0.009, "volume": 218000.0}, {"date": "2016-10-18", "close": 0.008, "volume": 467778.0}, {"date": "2016-10-19", "close": 0.009, "volume": 271111.0}, {"date": "2016-10-20", "close": 0.009, "volume": 700000.0}, {"date": "2016-10-21", "close": 0.008, "volume": 932218.0}, {"date": "2016-10-24", "close": 0.008, "volume": 4289164.0}, {"date": "2016-10-25", "close": 0.007, "volume": 1476068.0}, {"date": "2016-10-26", "close": 0.007, "volume": 1251283.0}, {"date": "2016-10-27", "close": 0.008, "volume": 322000.0}, {"date": "2016-10-28", "close": 0.008, "volume": 1238389.0}, {"date": "2016-10-31", "close": 0.008, "volume": 315416.0}, {"date": "2016-11-02", "close": 0.008, "volume": 1323644.0}, {"date": "2016-11-03", "close": 0.008, "volume": 70000.0}, {"date": "2016-11-04", "close": 0.008, "volume": 548768.0}, {"date": "2016-11-07", "close": 0.008, "volume": 57588.0}, {"date": "2016-11-08", "close": 0.008, "volume": 340000.0}, {"date": "2016-11-10", "close": 0.008, "volume": 400000.0}, {"date": "2016-11-11", "close": 0.009, "volume": 2689235.0}, {"date": "2016-11-14", "close": 0.01, "volume": 1870000.0}, {"date": "2016-11-15", "close": 0.01, "volume": 3447360.0}, {"date": "2016-11-17", "close": 0.009, "volume": 315000.0}, {"date": "2016-11-18", "close": 0.008, "volume": 423077.0}, {"date": "2016-11-21", "close": 0.009, "volume": 446174.0}, {"date": "2016-11-22", "close": 0.01, "volume": 52940.0}, {"date": "2016-11-23", "close": 0.01, "volume": 55000.0}, {"date": "2016-11-24", "close": 0.009, "volume": 906162.0}, {"date": "2016-11-25", "close": 0.008, "volume": 101474.0}, {"date": "2016-11-29", "close": 0.008, "volume": 275122.0}, {"date": "2016-12-01", "close": 0.008, "volume": 1790244.0}, {"date": "2016-12-02", "close": 0.01, "volume": 1100078.0}, {"date": "2016-12-05", "close": 0.011, "volume": 4706810.0}, {"date": "2016-12-06", "close": 0.009, "volume": 2201169.0}, {"date": "2016-12-07", "close": 0.01, "volume": 453384.0}, {"date": "2016-12-08", "close": 0.01, "volume": 240000.0}, {"date": "2016-12-09", "close": 0.01, "volume": 72908.0}, {"date": "2016-12-12", "close": 0.01, "volume": 144467.0}, {"date": "2016-12-13", "close": 0.01, "volume": 411687.0}, {"date": "2016-12-15", "close": 0.009, "volume": 1568057.0}, {"date": "2016-12-16", "close": 0.009, "volume": 100000.0}, {"date": "2016-12-19", "close": 0.008, "volume": 1095598.0}, {"date": "2016-12-21", "close": 0.009, "volume": 100000.0}, {"date": "2016-12-22", "close": 0.008, "volume": 93334.0}, {"date": "2016-12-23", "close": 0.009, "volume": 827108.0}, {"date": "2016-12-28", "close": 0.01, "volume": 150000.0}, {"date": "2017-01-05", "close": 0.01, "volume": 417334.0}, {"date": "2017-01-06", "close": 0.008, "volume": 1536439.0}, {"date": "2017-01-09", "close": 0.008, "volume": 439786.0}, {"date": "2017-01-10", "close": 0.008, "volume": 1141017.0}, {"date": "2017-01-12", "close": 0.008, "volume": 260209.0}, {"date": "2017-01-13", "close": 0.008, "volume": 750000.0}, {"date": "2017-01-16", "close": 0.008, "volume": 2032494.0}, {"date": "2017-01-17", "close": 0.008, "volume": 100000.0}, {"date": "2017-01-20", "close": 0.008, "volume": 555875.0}, {"date": "2017-01-24", "close": 0.007, "volume": 2806349.0}, {"date": "2017-01-25", "close": 0.007, "volume": 1044721.0}, {"date": "2017-01-30", "close": 0.007, "volume": 1966666.0}, {"date": "2017-02-01", "close": 0.008, "volume": 1250000.0}, {"date": "2017-02-06", "close": 0.007, "volume": 1483334.0}, {"date": "2017-02-07", "close": 0.007, "volume": 2893738.0}, {"date": "2017-02-08", "close": 0.008, "volume": 262069.0}, {"date": "2017-02-09", "close": 0.008, "volume": 74847.0}, {"date": "2017-02-10", "close": 0.007, "volume": 507953.0}, {"date": "2017-02-13", "close": 0.008, "volume": 300000.0}, {"date": "2017-02-14", "close": 0.007, "volume": 235000.0}, {"date": "2017-02-15", "close": 0.007, "volume": 92549.0}, {"date": "2017-02-16", "close": 0.007, "volume": 18399.0}, {"date": "2017-02-17", "close": 0.007, "volume": 1986719.0}, {"date": "2017-02-20", "close": 0.007, "volume": 200000.0}, {"date": "2017-02-22", "close": 0.007, "volume": 311239.0}, {"date": "2017-02-23", "close": 0.007, "volume": 328416.0}, {"date": "2017-02-24", "close": 0.007, "volume": 400000.0}, {"date": "2017-02-27", "close": 0.007, "volume": 584830.0}, {"date": "2017-02-28", "close": 0.007, "volume": 91426.0}, {"date": "2017-03-01", "close": 0.008, "volume": 262744.0}, {"date": "2017-03-02", "close": 0.008, "volume": 75000.0}, {"date": "2017-03-03", "close": 0.007, "volume": 144012.0}, {"date": "2017-03-06", "close": 0.005, "volume": 11573157.0}, {"date": "2017-03-07", "close": 0.006, "volume": 5957303.0}, {"date": "2017-03-08", "close": 0.005, "volume": 3569645.0}, {"date": "2017-03-09", "close": 0.005, "volume": 1750963.0}, {"date": "2017-03-10", "close": 0.005, "volume": 11993121.0}, {"date": "2017-03-13", "close": 0.006, "volume": 45530043.0}, {"date": "2017-03-14", "close": 0.006, "volume": 3893691.0}, {"date": "2017-03-15", "close": 0.006, "volume": 5390000.0}, {"date": "2017-03-16", "close": 0.005, "volume": 301428.0}, {"date": "2017-03-17", "close": 0.005, "volume": 17628944.0}, {"date": "2017-03-20", "close": 0.005, "volume": 859990.0}, {"date": "2017-03-22", "close": 0.005, "volume": 2176667.0}, {"date": "2017-03-23", "close": 0.005, "volume": 311667.0}, {"date": "2017-03-27", "close": 0.005, "volume": 62000.0}, {"date": "2017-03-28", "close": 0.005, "volume": 10608059.0}, {"date": "2017-03-29", "close": 0.005, "volume": 2619714.0}, {"date": "2017-03-30", "close": 0.005, "volume": 904265.0}, {"date": "2017-03-31", "close": 0.005, "volume": 500000.0}, {"date": "2017-04-03", "close": 0.005, "volume": 3605000.0}, {"date": "2017-04-04", "close": 0.005, "volume": 150000.0}, {"date": "2017-04-05", "close": 0.006, "volume": 820000.0}, {"date": "2017-04-07", "close": 0.005, "volume": 2640676.0}, {"date": "2017-04-10", "close": 0.005, "volume": 1212588.0}, {"date": "2017-04-11", "close": 0.005, "volume": 12224170.0}, {"date": "2017-04-12", "close": 0.005, "volume": 100000.0}, {"date": "2017-04-13", "close": 0.005, "volume": 1900000.0}, {"date": "2017-04-19", "close": 0.005, "volume": 3700000.0}, {"date": "2017-04-20", "close": 0.005, "volume": 1539391.0}, {"date": "2017-04-21", "close": 0.007, "volume": 20004788.0}, {"date": "2017-04-24", "close": 0.006, "volume": 14216682.0}, {"date": "2017-04-26", "close": 0.006, "volume": 598000.0}, {"date": "2017-04-27", "close": 0.006, "volume": 3771428.0}, {"date": "2017-04-28", "close": 0.006, "volume": 5458636.0}, {"date": "2017-05-01", "close": 0.005, "volume": 3464285.0}, {"date": "2017-05-02", "close": 0.005, "volume": 308603.0}, {"date": "2017-05-03", "close": 0.005, "volume": 1143609.0}, {"date": "2017-05-04", "close": 0.005, "volume": 7814601.0}, {"date": "2017-05-05", "close": 0.005, "volume": 876872.0}, {"date": "2017-05-08", "close": 0.005, "volume": 2051203.0}, {"date": "2017-05-09", "close": 0.005, "volume": 4584876.0}, {"date": "2017-05-10", "close": 0.005, "volume": 5855982.0}, {"date": "2017-05-11", "close": 0.005, "volume": 500000.0}, {"date": "2017-05-16", "close": 0.006, "volume": 100000.0}, {"date": "2017-05-18", "close": 0.005, "volume": 239820.0}, {"date": "2017-05-25", "close": 0.005, "volume": 216304.0}, {"date": "2017-05-26", "close": 0.005, "volume": 3501000.0}, {"date": "2017-05-29", "close": 0.005, "volume": 798520.0}, {"date": "2017-05-31", "close": 0.006, "volume": 500000.0}, {"date": "2017-06-01", "close": 0.005, "volume": 1000000.0}, {"date": "2017-06-05", "close": 0.006, "volume": 200000.0}, {"date": "2017-06-08", "close": 0.006, "volume": 166666.0}, {"date": "2017-06-09", "close": 0.005, "volume": 130000.0}, {"date": "2017-06-13", "close": 0.005, "volume": 858473.0}, {"date": "2017-06-14", "close": 0.006, "volume": 14597846.0}, {"date": "2017-06-16", "close": 0.005, "volume": 200000.0}, {"date": "2017-06-19", "close": 0.005, "volume": 75000.0}, {"date": "2017-06-20", "close": 0.005, "volume": 4049264.0}, {"date": "2017-06-21", "close": 0.005, "volume": 2000000.0}, {"date": "2017-06-22", "close": 0.004, "volume": 285614.0}, {"date": "2017-06-26", "close": 0.004, "volume": 28000.0}, {"date": "2017-06-27", "close": 0.006, "volume": 183175.0}, {"date": "2017-06-28", "close": 0.006, "volume": 510000.0}, {"date": "2017-06-29", "close": 0.006, "volume": 1551934.0}, {"date": "2017-06-30", "close": 0.007, "volume": 33008636.0}, {"date": "2017-07-03", "close": 0.008, "volume": 2048913.0}, {"date": "2017-07-04", "close": 0.008, "volume": 1855000.0}, {"date": "2017-07-05", "close": 0.007, "volume": 3747536.0}, {"date": "2017-07-06", "close": 0.007, "volume": 1600000.0}, {"date": "2017-07-07", "close": 0.007, "volume": 376294.0}, {"date": "2017-07-10", "close": 0.007, "volume": 1870791.0}, {"date": "2017-07-11", "close": 0.007, "volume": 3320165.0}, {"date": "2017-07-12", "close": 0.007, "volume": 1640000.0}, {"date": "2017-07-13", "close": 0.008, "volume": 400000.0}, {"date": "2017-07-14", "close": 0.006, "volume": 820.0}, {"date": "2017-07-17", "close": 0.006, "volume": 450000.0}, {"date": "2017-07-18", "close": 0.007, "volume": 566666.0}, {"date": "2017-07-21", "close": 0.006, "volume": 75000.0}, {"date": "2017-07-25", "close": 0.006, "volume": 362714.0}, {"date": "2017-07-26", "close": 0.008, "volume": 7881877.0}, {"date": "2017-07-27", "close": 0.01, "volume": 32396011.0}, {"date": "2017-07-28", "close": 0.008, "volume": 24608739.0}, {"date": "2017-07-31", "close": 0.008, "volume": 4120631.0}, {"date": "2017-08-01", "close": 0.009, "volume": 6202517.0}, {"date": "2017-08-02", "close": 0.013, "volume": 36973542.0}, {"date": "2017-08-03", "close": 0.013, "volume": 17085091.0}, {"date": "2017-08-04", "close": 0.013, "volume": 26056179.0}, {"date": "2017-08-07", "close": 0.012, "volume": 6992319.0}, {"date": "2017-08-08", "close": 0.011, "volume": 9971993.0}, {"date": "2017-08-09", "close": 0.012, "volume": 5836808.0}, {"date": "2017-08-10", "close": 0.011, "volume": 9349980.0}, {"date": "2017-08-11", "close": 0.01, "volume": 4174641.0}, {"date": "2017-08-14", "close": 0.009, "volume": 7410029.0}, {"date": "2017-08-15", "close": 0.009, "volume": 1733886.0}, {"date": "2017-08-16", "close": 0.008, "volume": 5785339.0}, {"date": "2017-08-17", "close": 0.009, "volume": 7720032.0}, {"date": "2017-08-18", "close": 0.009, "volume": 1435000.0}, {"date": "2017-08-21", "close": 0.01, "volume": 12515186.0}, {"date": "2017-08-22", "close": 0.01, "volume": 6534818.0}, {"date": "2017-08-23", "close": 0.009, "volume": 500000.0}, {"date": "2017-08-24", "close": 0.009, "volume": 2515051.0}, {"date": "2017-08-25", "close": 0.009, "volume": 2295000.0}, {"date": "2017-08-28", "close": 0.009, "volume": 755000.0}, {"date": "2017-08-29", "close": 0.008, "volume": 181818.0}, {"date": "2017-08-30", "close": 0.008, "volume": 44317.0}, {"date": "2017-08-31", "close": 0.01, "volume": 7999124.0}, {"date": "2017-09-01", "close": 0.009, "volume": 2924182.0}, {"date": "2017-09-04", "close": 0.01, "volume": 1932216.0}, {"date": "2017-09-05", "close": 0.009, "volume": 941000.0}, {"date": "2017-09-06", "close": 0.009, "volume": 2120000.0}, {"date": "2017-09-07", "close": 0.009, "volume": 2120715.0}, {"date": "2017-09-08", "close": 0.009, "volume": 627777.0}, {"date": "2017-09-11", "close": 0.009, "volume": 516666.0}, {"date": "2017-09-12", "close": 0.009, "volume": 2100000.0}, {"date": "2017-09-13", "close": 0.009, "volume": 1354462.0}, {"date": "2017-09-14", "close": 0.008, "volume": 4925231.0}, {"date": "2017-09-18", "close": 0.007, "volume": 150000.0}, {"date": "2017-09-20", "close": 0.008, "volume": 161988.0}, {"date": "2017-09-25", "close": 0.007, "volume": 4114866.0}, {"date": "2017-09-26", "close": 0.007, "volume": 1158305.0}, {"date": "2017-09-27", "close": 0.007, "volume": 191429.0}, {"date": "2017-09-28", "close": 0.007, "volume": 549238.0}, {"date": "2017-09-29", "close": 0.008, "volume": 1814665.0}, {"date": "2017-10-02", "close": 0.008, "volume": 2446021.0}, {"date": "2017-10-04", "close": 0.007, "volume": 393813.0}, {"date": "2017-10-05", "close": 0.007, "volume": 15000.0}, {"date": "2017-10-06", "close": 0.007, "volume": 62500.0}, {"date": "2017-10-09", "close": 0.008, "volume": 1604017.0}, {"date": "2017-10-10", "close": 0.008, "volume": 2273997.0}, {"date": "2017-10-11", "close": 0.008, "volume": 1375938.0}, {"date": "2017-10-13", "close": 0.008, "volume": 844634.0}, {"date": "2017-10-16", "close": 0.007, "volume": 4000000.0}, {"date": "2017-10-17", "close": 0.007, "volume": 7355531.0}, {"date": "2017-10-18", "close": 0.007, "volume": 1949435.0}, {"date": "2017-10-19", "close": 0.007, "volume": 15314501.0}, {"date": "2017-10-20", "close": 0.007, "volume": 3926690.0}, {"date": "2017-10-23", "close": 0.006, "volume": 3850000.0}, {"date": "2017-10-24", "close": 0.006, "volume": 4100000.0}, {"date": "2017-10-25", "close": 0.006, "volume": 10441245.0}, {"date": "2017-10-26", "close": 0.006, "volume": 2161611.0}, {"date": "2017-10-27", "close": 0.006, "volume": 7249832.0}, {"date": "2017-10-30", "close": 0.005, "volume": 2085556.0}, {"date": "2017-10-31", "close": 0.007, "volume": 6780216.0}, {"date": "2017-11-01", "close": 0.006, "volume": 9710428.0}, {"date": "2017-11-02", "close": 0.007, "volume": 4328020.0}, {"date": "2017-11-03", "close": 0.007, "volume": 8717393.0}, {"date": "2017-11-06", "close": 0.007, "volume": 4649266.0}, {"date": "2017-11-07", "close": 0.008, "volume": 1796077.0}, {"date": "2017-11-08", "close": 0.007, "volume": 9112938.0}, {"date": "2017-11-10", "close": 0.008, "volume": 59321210.0}, {"date": "2017-11-13", "close": 0.013, "volume": 98144292.0}, {"date": "2017-11-14", "close": 0.015, "volume": 52593832.0}, {"date": "2017-11-15", "close": 0.012, "volume": 18477206.0}, {"date": "2017-11-16", "close": 0.015, "volume": 16617676.0}, {"date": "2017-11-21", "close": 0.016, "volume": 93001958.0}, {"date": "2017-11-22", "close": 0.013, "volume": 22339622.0}, {"date": "2017-11-23", "close": 0.012, "volume": 17258073.0}, {"date": "2017-11-24", "close": 0.011, "volume": 16180598.0}, {"date": "2017-11-27", "close": 0.011, "volume": 15879032.0}, {"date": "2017-11-28", "close": 0.011, "volume": 9517593.0}, {"date": "2017-11-29", "close": 0.012, "volume": 9030410.0}, {"date": "2017-11-30", "close": 0.012, "volume": 4226666.0}, {"date": "2017-12-01", "close": 0.015, "volume": 31330431.0}, {"date": "2017-12-04", "close": 0.016, "volume": 24452879.0}, {"date": "2017-12-05", "close": 0.013, "volume": 12746591.0}, {"date": "2017-12-06", "close": 0.014, "volume": 8793716.0}, {"date": "2017-12-07", "close": 0.014, "volume": 3294240.0}, {"date": "2017-12-08", "close": 0.013, "volume": 729231.0}, {"date": "2017-12-11", "close": 0.013, "volume": 4078159.0}, {"date": "2017-12-12", "close": 0.013, "volume": 2981909.0}, {"date": "2017-12-13", "close": 0.012, "volume": 9674852.0}, {"date": "2017-12-14", "close": 0.013, "volume": 1929721.0}, {"date": "2017-12-15", "close": 0.014, "volume": 6694849.0}, {"date": "2017-12-18", "close": 0.013, "volume": 5442901.0}, {"date": "2017-12-19", "close": 0.012, "volume": 3637602.0}, {"date": "2017-12-20", "close": 0.013, "volume": 19492728.0}, {"date": "2017-12-21", "close": 0.015, "volume": 34064527.0}, {"date": "2017-12-22", "close": 0.015, "volume": 9285697.0}, {"date": "2017-12-27", "close": 0.014, "volume": 1826684.0}, {"date": "2017-12-28", "close": 0.015, "volume": 1845238.0}, {"date": "2017-12-29", "close": 0.015, "volume": 3842848.0}, {"date": "2018-01-02", "close": 0.017, "volume": 19688362.0}, {"date": "2018-01-03", "close": 0.02, "volume": 70218523.0}, {"date": "2018-01-04", "close": 0.021, "volume": 19781015.0}, {"date": "2018-01-05", "close": 0.023, "volume": 42923763.0}, {"date": "2018-01-08", "close": 0.026, "volume": 45566570.0}, {"date": "2018-01-09", "close": 0.025, "volume": 33670049.0}, {"date": "2018-01-10", "close": 0.025, "volume": 10063892.0}, {"date": "2018-01-11", "close": 0.026, "volume": 21499512.0}, {"date": "2018-01-12", "close": 0.033, "volume": 45127279.0}, {"date": "2018-01-15", "close": 0.044, "volume": 90360387.0}, {"date": "2018-01-16", "close": 0.055, "volume": 63371084.0}, {"date": "2018-01-17", "close": 0.049, "volume": 39684310.0}, {"date": "2018-01-18", "close": 0.05, "volume": 24202166.0}, {"date": "2018-01-19", "close": 0.048, "volume": 9027347.0}, {"date": "2018-01-22", "close": 0.044, "volume": 12858713.0}, {"date": "2018-01-23", "close": 0.047, "volume": 9943466.0}, {"date": "2018-01-24", "close": 0.047, "volume": 14655658.0}, {"date": "2018-01-25", "close": 0.046, "volume": 4266308.0}, {"date": "2018-01-29", "close": 0.05, "volume": 7712892.0}, {"date": "2018-01-30", "close": 0.05, "volume": 21152145.0}, {"date": "2018-01-31", "close": 0.048, "volume": 10912370.0}, {"date": "2018-02-01", "close": 0.049, "volume": 5129011.0}, {"date": "2018-02-02", "close": 0.049, "volume": 9899708.0}, {"date": "2018-02-05", "close": 0.045, "volume": 21010961.0}, {"date": "2018-02-06", "close": 0.037, "volume": 27491935.0}, {"date": "2018-02-07", "close": 0.042, "volume": 16295858.0}, {"date": "2018-02-08", "close": 0.041, "volume": 4079116.0}, {"date": "2018-02-09", "close": 0.039, "volume": 13281121.0}, {"date": "2018-02-12", "close": 0.037, "volume": 9317822.0}, {"date": "2018-02-13", "close": 0.039, "volume": 4517868.0}, {"date": "2018-02-14", "close": 0.04, "volume": 2524696.0}, {"date": "2018-02-15", "close": 0.041, "volume": 4298558.0}, {"date": "2018-02-16", "close": 0.042, "volume": 3039151.0}, {"date": "2018-02-19", "close": 0.04, "volume": 1580488.0}, {"date": "2018-02-20", "close": 0.04, "volume": 1932459.0}, {"date": "2018-02-21", "close": 0.039, "volume": 3518148.0}, {"date": "2018-02-22", "close": 0.039, "volume": 1770074.0}, {"date": "2018-02-23", "close": 0.048, "volume": 29029842.0}, {"date": "2018-02-26", "close": 0.057, "volume": 21569259.0}, {"date": "2018-02-27", "close": 0.073, "volume": 82768584.0}, {"date": "2018-02-28", "close": 0.061, "volume": 39230426.0}, {"date": "2018-03-01", "close": 0.055, "volume": 31250894.0}, {"date": "2018-03-02", "close": 0.061, "volume": 34322129.0}, {"date": "2018-03-05", "close": 0.058, "volume": 16532313.0}, {"date": "2018-03-06", "close": 0.056, "volume": 8234596.0}, {"date": "2018-03-07", "close": 0.058, "volume": 18060742.0}, {"date": "2018-03-08", "close": 0.063, "volume": 24417679.0}, {"date": "2018-03-09", "close": 0.068, "volume": 18912537.0}, {"date": "2018-03-12", "close": 0.085, "volume": 49650629.0}, {"date": "2018-03-13", "close": 0.11, "volume": 96529375.0}, {"date": "2018-03-14", "close": 0.097, "volume": 55026984.0}, {"date": "2018-03-15", "close": 0.12, "volume": 44576976.0}, {"date": "2018-03-16", "close": 0.125, "volume": 30807794.0}, {"date": "2018-03-19", "close": 0.16, "volume": 35042580.0}, {"date": "2018-03-20", "close": 0.155, "volume": 33183695.0}, {"date": "2018-03-21", "close": 0.165, "volume": 33498638.0}, {"date": "2018-03-22", "close": 0.145, "volume": 28677764.0}, {"date": "2018-03-23", "close": 0.145, "volume": 18182616.0}, {"date": "2018-03-26", "close": 0.14, "volume": 7620355.0}, {"date": "2018-03-27", "close": 0.13, "volume": 11067572.0}, {"date": "2018-03-28", "close": 0.115, "volume": 17011795.0}, {"date": "2018-03-29", "close": 0.125, "volume": 13452818.0}, {"date": "2018-04-03", "close": 0.12, "volume": 11056331.0}, {"date": "2018-04-04", "close": 0.13, "volume": 14274230.0}, {"date": "2018-04-05", "close": 0.12, "volume": 3595983.0}, {"date": "2018-04-06", "close": 0.125, "volume": 23248167.0}, {"date": "2018-04-09", "close": 0.12, "volume": 2977160.0}, {"date": "2018-04-10", "close": 0.115, "volume": 6731202.0}, {"date": "2018-04-11", "close": 0.115, "volume": 55902727.0}, {"date": "2018-04-12", "close": 0.105, "volume": 4193250.0}, {"date": "2018-04-13", "close": 0.1, "volume": 10048560.0}, {"date": "2018-04-16", "close": 0.092, "volume": 13907559.0}, {"date": "2018-04-17", "close": 0.094, "volume": 5700642.0}, {"date": "2018-04-18", "close": 0.1, "volume": 11230202.0}, {"date": "2018-04-19", "close": 0.095, "volume": 8613244.0}, {"date": "2018-04-20", "close": 0.097, "volume": 6119742.0}, {"date": "2018-04-23", "close": 0.096, "volume": 6484572.0}, {"date": "2018-04-24", "close": 0.093, "volume": 4827585.0}, {"date": "2018-04-26", "close": 0.092, "volume": 9570832.0}, {"date": "2018-04-27", "close": 0.087, "volume": 7911430.0}, {"date": "2018-04-30", "close": 0.084, "volume": 6893827.0}, {"date": "2018-05-01", "close": 0.077, "volume": 9113877.0}, {"date": "2018-05-02", "close": 0.08, "volume": 13252407.0}, {"date": "2018-05-03", "close": 0.077, "volume": 5826171.0}, {"date": "2018-05-04", "close": 0.083, "volume": 4701886.0}, {"date": "2018-05-07", "close": 0.088, "volume": 9889088.0}, {"date": "2018-05-08", "close": 0.092, "volume": 14435814.0}, {"date": "2018-05-09", "close": 0.09, "volume": 7133396.0}, {"date": "2018-05-10", "close": 0.088, "volume": 3373330.0}, {"date": "2018-05-11", "close": 0.085, "volume": 4176440.0}, {"date": "2018-05-14", "close": 0.084, "volume": 3471856.0}, {"date": "2018-05-15", "close": 0.082, "volume": 2946009.0}, {"date": "2018-05-16", "close": 0.075, "volume": 8509496.0}, {"date": "2018-05-17", "close": 0.07, "volume": 12547566.0}, {"date": "2018-05-18", "close": 0.078, "volume": 12743626.0}, {"date": "2018-05-21", "close": 0.089, "volume": 14559078.0}, {"date": "2018-05-22", "close": 0.082, "volume": 22249136.0}, {"date": "2018-05-23", "close": 0.078, "volume": 8411175.0}, {"date": "2018-05-25", "close": 0.074, "volume": 7654466.0}, {"date": "2018-05-28", "close": 0.074, "volume": 6858741.0}, {"date": "2018-05-29", "close": 0.078, "volume": 8716023.0}, {"date": "2018-05-30", "close": 0.075, "volume": 4192592.0}, {"date": "2018-05-31", "close": 0.08, "volume": 5675577.0}, {"date": "2018-06-04", "close": 0.085, "volume": 34357891.0}, {"date": "2018-06-05", "close": 0.08, "volume": 14618164.0}, {"date": "2018-06-06", "close": 0.082, "volume": 5005629.0}, {"date": "2018-06-07", "close": 0.082, "volume": 4177044.0}, {"date": "2018-06-08", "close": 0.084, "volume": 5146697.0}, {"date": "2018-06-12", "close": 0.092, "volume": 14186101.0}, {"date": "2018-06-13", "close": 0.089, "volume": 4753816.0}, {"date": "2018-06-14", "close": 0.093, "volume": 5825941.0}, {"date": "2018-06-15", "close": 0.098, "volume": 23209020.0}, {"date": "2018-06-18", "close": 0.1, "volume": 18920920.0}, {"date": "2018-06-19", "close": 0.096, "volume": 12662948.0}, {"date": "2018-06-21", "close": 0.09, "volume": 30753218.0}, {"date": "2018-06-22", "close": 0.089, "volume": 12408970.0}, {"date": "2018-06-25", "close": 0.095, "volume": 12414262.0}, {"date": "2018-06-26", "close": 0.092, "volume": 6685160.0}, {"date": "2018-06-27", "close": 0.093, "volume": 5924564.0}, {"date": "2018-06-28", "close": 0.097, "volume": 16194614.0}, {"date": "2018-06-29", "close": 0.097, "volume": 5069637.0}, {"date": "2018-07-02", "close": 0.1, "volume": 5683907.0}, {"date": "2018-07-03", "close": 0.105, "volume": 2311932.0}, {"date": "2018-07-04", "close": 0.1, "volume": 2589322.0}, {"date": "2018-07-05", "close": 0.099, "volume": 11120293.0}, {"date": "2018-07-06", "close": 0.098, "volume": 3305502.0}, {"date": "2018-07-09", "close": 0.1, "volume": 5498588.0}, {"date": "2018-07-10", "close": 0.11, "volume": 12963107.0}, {"date": "2018-07-11", "close": 0.12, "volume": 4670587.0}, {"date": "2018-07-12", "close": 0.115, "volume": 5548378.0}, {"date": "2018-07-13", "close": 0.115, "volume": 2603932.0}, {"date": "2018-07-16", "close": 0.1, "volume": 11163629.0}, {"date": "2018-07-17", "close": 0.1, "volume": 7037615.0}, {"date": "2018-07-18", "close": 0.098, "volume": 5908602.0}, {"date": "2018-07-19", "close": 0.094, "volume": 4941440.0}, {"date": "2018-07-20", "close": 0.095, "volume": 869251.0}, {"date": "2018-07-24", "close": 0.098, "volume": 16077761.0}, {"date": "2018-07-25", "close": 0.096, "volume": 6645831.0}, {"date": "2018-07-26", "close": 0.12, "volume": 21415125.0}, {"date": "2018-07-27", "close": 0.115, "volume": 9387448.0}, {"date": "2018-07-30", "close": 0.11, "volume": 8182766.0}, {"date": "2018-07-31", "close": 0.115, "volume": 3184094.0}, {"date": "2018-08-01", "close": 0.11, "volume": 5650020.0}, {"date": "2018-08-02", "close": 0.11, "volume": 7612958.0}, {"date": "2018-08-03", "close": 0.11, "volume": 2302078.0}, {"date": "2018-08-06", "close": 0.11, "volume": 1152958.0}, {"date": "2018-08-07", "close": 0.11, "volume": 1826359.0}, {"date": "2018-08-08", "close": 0.098, "volume": 8174373.0}, {"date": "2018-08-09", "close": 0.098, "volume": 3102684.0}, {"date": "2018-08-10", "close": 0.098, "volume": 1442253.0}, {"date": "2018-08-13", "close": 0.092, "volume": 4266215.0}, {"date": "2018-08-14", "close": 0.088, "volume": 5961260.0}, {"date": "2018-08-15", "close": 0.087, "volume": 4511545.0}, {"date": "2018-08-16", "close": 0.083, "volume": 4138252.0}, {"date": "2018-08-17", "close": 0.086, "volume": 2453964.0}, {"date": "2018-08-20", "close": 0.088, "volume": 1705138.0}, {"date": "2018-08-21", "close": 0.089, "volume": 1400574.0}, {"date": "2018-08-22", "close": 0.096, "volume": 7698210.0}, {"date": "2018-08-23", "close": 0.093, "volume": 2682478.0}, {"date": "2018-08-24", "close": 0.092, "volume": 584920.0}, {"date": "2018-08-27", "close": 0.089, "volume": 2097892.0}, {"date": "2018-08-28", "close": 0.088, "volume": 1861965.0}, {"date": "2018-08-29", "close": 0.086, "volume": 1064510.0}, {"date": "2018-08-30", "close": 0.085, "volume": 868211.0}, {"date": "2018-08-31", "close": 0.084, "volume": 2740334.0}, {"date": "2018-09-03", "close": 0.083, "volume": 2123575.0}, {"date": "2018-09-04", "close": 0.074, "volume": 15784777.0}, {"date": "2018-09-05", "close": 0.069, "volume": 11485164.0}, {"date": "2018-09-06", "close": 0.058, "volume": 82091297.0}, {"date": "2018-09-07", "close": 0.056, "volume": 32557265.0}, {"date": "2018-09-10", "close": 0.057, "volume": 18161315.0}, {"date": "2018-09-11", "close": 0.058, "volume": 10574834.0}, {"date": "2018-09-12", "close": 0.052, "volume": 14146355.0}, {"date": "2018-09-13", "close": 0.048, "volume": 23593107.0}, {"date": "2018-09-14", "close": 0.049, "volume": 14689187.0}, {"date": "2018-09-17", "close": 0.051, "volume": 5299987.0}, {"date": "2018-09-18", "close": 0.045, "volume": 10615978.0}, {"date": "2018-09-19", "close": 0.044, "volume": 13454287.0}, {"date": "2018-09-20", "close": 0.05, "volume": 21081579.0}, {"date": "2018-09-21", "close": 0.064, "volume": 52640137.0}, {"date": "2018-09-24", "close": 0.065, "volume": 17178158.0}, {"date": "2018-09-25", "close": 0.062, "volume": 7957935.0}, {"date": "2018-09-26", "close": 0.061, "volume": 7086060.0}, {"date": "2018-09-27", "close": 0.06, "volume": 7511234.0}, {"date": "2018-09-28", "close": 0.06, "volume": 4850111.0}, {"date": "2018-10-01", "close": 0.059, "volume": 1678106.0}, {"date": "2018-10-02", "close": 0.056, "volume": 7361530.0}, {"date": "2018-10-03", "close": 0.056, "volume": 3427701.0}, {"date": "2018-10-04", "close": 0.059, "volume": 4434517.0}, {"date": "2018-10-05", "close": 0.053, "volume": 10525217.0}, {"date": "2018-10-08", "close": 0.051, "volume": 6686199.0}, {"date": "2018-10-09", "close": 0.047, "volume": 8013101.0}, {"date": "2018-10-10", "close": 0.047, "volume": 4074230.0}, {"date": "2018-10-11", "close": 0.045, "volume": 6249983.0}, {"date": "2018-10-12", "close": 0.05, "volume": 9516429.0}, {"date": "2018-10-15", "close": 0.053, "volume": 9388250.0}, {"date": "2018-10-16", "close": 0.059, "volume": 10031646.0}, {"date": "2018-10-17", "close": 0.056, "volume": 4698263.0}, {"date": "2018-10-18", "close": 0.055, "volume": 2533368.0}, {"date": "2018-10-19", "close": 0.056, "volume": 1468198.0}, {"date": "2018-10-22", "close": 0.06, "volume": 9275402.0}, {"date": "2018-10-23", "close": 0.056, "volume": 13700971.0}, {"date": "2018-10-24", "close": 0.053, "volume": 4001559.0}, {"date": "2018-10-25", "close": 0.053, "volume": 4124551.0}, {"date": "2018-10-26", "close": 0.055, "volume": 2222425.0}, {"date": "2018-10-29", "close": 0.055, "volume": 786996.0}, {"date": "2018-10-30", "close": 0.056, "volume": 2626924.0}, {"date": "2018-11-02", "close": 0.034, "volume": 41322915.0}, {"date": "2018-11-05", "close": 0.036, "volume": 11274730.0}, {"date": "2018-11-06", "close": 0.038, "volume": 6777344.0}, {"date": "2018-11-07", "close": 0.044, "volume": 10859260.0}, {"date": "2018-11-08", "close": 0.043, "volume": 4109408.0}, {"date": "2018-11-09", "close": 0.044, "volume": 2899512.0}, {"date": "2018-11-12", "close": 0.044, "volume": 2454803.0}, {"date": "2018-11-13", "close": 0.043, "volume": 1876501.0}, {"date": "2018-11-14", "close": 0.043, "volume": 1341082.0}, {"date": "2018-11-15", "close": 0.043, "volume": 2044847.0}, {"date": "2018-11-16", "close": 0.043, "volume": 3172043.0}, {"date": "2018-11-19", "close": 0.045, "volume": 2097382.0}, {"date": "2018-11-20", "close": 0.044, "volume": 2217594.0}, {"date": "2018-11-21", "close": 0.041, "volume": 2606089.0}, {"date": "2018-11-22", "close": 0.042, "volume": 1331956.0}, {"date": "2018-11-23", "close": 0.041, "volume": 1594274.0}, {"date": "2018-11-26", "close": 0.04, "volume": 1431127.0}, {"date": "2018-11-27", "close": 0.04, "volume": 1191555.0}, {"date": "2018-11-28", "close": 0.039, "volume": 930211.0}, {"date": "2018-11-29", "close": 0.038, "volume": 2272706.0}, {"date": "2018-11-30", "close": 0.034, "volume": 5690229.0}, {"date": "2018-12-03", "close": 0.036, "volume": 1413851.0}, {"date": "2018-12-04", "close": 0.035, "volume": 468003.0}, {"date": "2018-12-05", "close": 0.036, "volume": 1408431.0}, {"date": "2018-12-06", "close": 0.038, "volume": 1177577.0}, {"date": "2018-12-07", "close": 0.035, "volume": 1902180.0}, {"date": "2018-12-10", "close": 0.035, "volume": 934031.0}, {"date": "2018-12-11", "close": 0.034, "volume": 1987593.0}, {"date": "2018-12-12", "close": 0.032, "volume": 1327968.0}, {"date": "2018-12-13", "close": 0.03, "volume": 3851846.0}, {"date": "2018-12-14", "close": 0.031, "volume": 1410080.0}, {"date": "2018-12-17", "close": 0.032, "volume": 1855643.0}, {"date": "2018-12-18", "close": 0.031, "volume": 986290.0}, {"date": "2018-12-19", "close": 0.03, "volume": 3536830.0}, {"date": "2018-12-20", "close": 0.028, "volume": 2485838.0}, {"date": "2018-12-21", "close": 0.028, "volume": 1478717.0}, {"date": "2018-12-24", "close": 0.031, "volume": 833419.0}, {"date": "2018-12-27", "close": 0.031, "volume": 376051.0}, {"date": "2018-12-28", "close": 0.033, "volume": 1596865.0}, {"date": "2018-12-31", "close": 0.031, "volume": 1921163.0}, {"date": "2019-01-02", "close": 0.031, "volume": 470304.0}, {"date": "2019-01-03", "close": 0.031, "volume": 1019982.0}, {"date": "2019-01-04", "close": 0.033, "volume": 500765.0}, {"date": "2019-01-07", "close": 0.034, "volume": 5014004.0}, {"date": "2019-01-08", "close": 0.036, "volume": 4117732.0}, {"date": "2019-01-09", "close": 0.037, "volume": 519616.0}, {"date": "2019-01-10", "close": 0.038, "volume": 367972.0}, {"date": "2019-01-11", "close": 0.037, "volume": 392743.0}, {"date": "2019-01-14", "close": 0.039, "volume": 612945.0}, {"date": "2019-01-15", "close": 0.037, "volume": 888099.0}, {"date": "2019-01-16", "close": 0.038, "volume": 391116.0}, {"date": "2019-01-17", "close": 0.035, "volume": 1124628.0}, {"date": "2019-01-18", "close": 0.039, "volume": 437893.0}, {"date": "2019-01-21", "close": 0.038, "volume": 2178966.0}, {"date": "2019-01-22", "close": 0.039, "volume": 298000.0}, {"date": "2019-01-23", "close": 0.039, "volume": 299752.0}, {"date": "2019-01-24", "close": 0.038, "volume": 998951.0}, {"date": "2019-01-25", "close": 0.036, "volume": 420406.0}, {"date": "2019-01-29", "close": 0.035, "volume": 1488807.0}, {"date": "2019-01-30", "close": 0.034, "volume": 574973.0}, {"date": "2019-01-31", "close": 0.037, "volume": 398562.0}, {"date": "2019-02-01", "close": 0.038, "volume": 759322.0}, {"date": "2019-02-04", "close": 0.037, "volume": 275577.0}, {"date": "2019-02-05", "close": 0.037, "volume": 3043497.0}, {"date": "2019-02-06", "close": 0.039, "volume": 2273712.0}, {"date": "2019-02-07", "close": 0.035, "volume": 1694766.0}, {"date": "2019-02-08", "close": 0.035, "volume": 636830.0}, {"date": "2019-02-11", "close": 0.035, "volume": 1271218.0}, {"date": "2019-02-12", "close": 0.035, "volume": 1115124.0}, {"date": "2019-02-13", "close": 0.037, "volume": 2000832.0}, {"date": "2019-02-14", "close": 0.037, "volume": 1314838.0}, {"date": "2019-02-15", "close": 0.037, "volume": 516546.0}, {"date": "2019-02-18", "close": 0.038, "volume": 792818.0}, {"date": "2019-02-19", "close": 0.037, "volume": 1411820.0}, {"date": "2019-02-20", "close": 0.037, "volume": 770476.0}, {"date": "2019-02-21", "close": 0.036, "volume": 564791.0}, {"date": "2019-02-22", "close": 0.035, "volume": 552957.0}, {"date": "2019-02-25", "close": 0.035, "volume": 826089.0}, {"date": "2019-02-26", "close": 0.034, "volume": 1049150.0}, {"date": "2019-02-27", "close": 0.035, "volume": 313997.0}, {"date": "2019-02-28", "close": 0.033, "volume": 2192196.0}, {"date": "2019-03-01", "close": 0.031, "volume": 3362850.0}, {"date": "2019-03-04", "close": 0.029, "volume": 1006400.0}, {"date": "2019-03-05", "close": 0.029, "volume": 389072.0}, {"date": "2019-03-06", "close": 0.029, "volume": 1083077.0}, {"date": "2019-03-07", "close": 0.031, "volume": 1225933.0}, {"date": "2019-03-08", "close": 0.03, "volume": 435345.0}, {"date": "2019-03-11", "close": 0.029, "volume": 1375361.0}, {"date": "2019-03-12", "close": 0.029, "volume": 418763.0}, {"date": "2019-03-13", "close": 0.029, "volume": 595373.0}, {"date": "2019-03-14", "close": 0.03, "volume": 766786.0}, {"date": "2019-03-15", "close": 0.028, "volume": 1067427.0}, {"date": "2019-03-18", "close": 0.028, "volume": 1239939.0}, {"date": "2019-03-19", "close": 0.026, "volume": 2799062.0}, {"date": "2019-03-20", "close": 0.026, "volume": 494006.0}, {"date": "2019-03-21", "close": 0.029, "volume": 2713826.0}, {"date": "2019-03-22", "close": 0.032, "volume": 429119.0}, {"date": "2019-03-25", "close": 0.028, "volume": 1527140.0}, {"date": "2019-03-26", "close": 0.028, "volume": 534719.0}, {"date": "2019-03-27", "close": 0.028, "volume": 918428.0}, {"date": "2019-03-28", "close": 0.028, "volume": 192748.0}, {"date": "2019-03-29", "close": 0.027, "volume": 2335823.0}, {"date": "2019-04-01", "close": 0.026, "volume": 1078368.0}, {"date": "2019-04-02", "close": 0.027, "volume": 1087471.0}, {"date": "2019-04-03", "close": 0.026, "volume": 815761.0}, {"date": "2019-04-04", "close": 0.026, "volume": 469650.0}, {"date": "2019-04-05", "close": 0.026, "volume": 250006.0}, {"date": "2019-04-08", "close": 0.027, "volume": 769876.0}, {"date": "2019-04-09", "close": 0.027, "volume": 435022.0}, {"date": "2019-04-10", "close": 0.026, "volume": 1688501.0}, {"date": "2019-04-11", "close": 0.024, "volume": 1337640.0}, {"date": "2019-04-12", "close": 0.024, "volume": 3738728.0}, {"date": "2019-04-15", "close": 0.025, "volume": 596109.0}, {"date": "2019-04-16", "close": 0.025, "volume": 1178342.0}, {"date": "2019-04-17", "close": 0.022, "volume": 3398332.0}, {"date": "2019-04-18", "close": 0.022, "volume": 602841.0}, {"date": "2019-04-23", "close": 0.023, "volume": 328000.0}, {"date": "2019-04-24", "close": 0.022, "volume": 1114111.0}, {"date": "2019-04-26", "close": 0.023, "volume": 3877007.0}, {"date": "2019-04-29", "close": 0.024, "volume": 2213934.0}, {"date": "2019-04-30", "close": 0.022, "volume": 851397.0}, {"date": "2019-05-01", "close": 0.022, "volume": 85333.0}, {"date": "2019-05-02", "close": 0.023, "volume": 725440.0}, {"date": "2019-05-03", "close": 0.024, "volume": 861582.0}, {"date": "2019-05-06", "close": 0.024, "volume": 356488.0}, {"date": "2019-05-07", "close": 0.023, "volume": 1009304.0}, {"date": "2019-05-08", "close": 0.022, "volume": 1294418.0}, {"date": "2019-05-09", "close": 0.025, "volume": 3295680.0}, {"date": "2019-05-10", "close": 0.035, "volume": 9519037.0}, {"date": "2019-05-13", "close": 0.041, "volume": 11509272.0}, {"date": "2019-05-14", "close": 0.037, "volume": 3597119.0}, {"date": "2019-05-15", "close": 0.037, "volume": 2019782.0}, {"date": "2019-05-16", "close": 0.035, "volume": 1435281.0}, {"date": "2019-05-17", "close": 0.035, "volume": 965107.0}, {"date": "2019-05-20", "close": 0.033, "volume": 1078512.0}, {"date": "2019-05-21", "close": 0.034, "volume": 2958531.0}, {"date": "2019-05-22", "close": 0.033, "volume": 1863086.0}, {"date": "2019-05-23", "close": 0.034, "volume": 967757.0}, {"date": "2019-05-24", "close": 0.034, "volume": 523140.0}, {"date": "2019-05-27", "close": 0.03, "volume": 2641700.0}, {"date": "2019-05-28", "close": 0.03, "volume": 1780113.0}, {"date": "2019-05-29", "close": 0.034, "volume": 915444.0}, {"date": "2019-05-30", "close": 0.033, "volume": 1907221.0}, {"date": "2019-05-31", "close": 0.032, "volume": 868358.0}, {"date": "2019-06-03", "close": 0.033, "volume": 792667.0}, {"date": "2019-06-04", "close": 0.031, "volume": 1608253.0}, {"date": "2019-06-05", "close": 0.032, "volume": 2154888.0}, {"date": "2019-06-06", "close": 0.03, "volume": 585700.0}, {"date": "2019-06-07", "close": 0.031, "volume": 1016737.0}, {"date": "2019-06-11", "close": 0.031, "volume": 548898.0}, {"date": "2019-06-12", "close": 0.031, "volume": 252305.0}, {"date": "2019-06-13", "close": 0.03, "volume": 1570819.0}, {"date": "2019-06-14", "close": 0.029, "volume": 1041192.0}, {"date": "2019-06-17", "close": 0.029, "volume": 239809.0}, {"date": "2019-06-18", "close": 0.03, "volume": 446134.0}, {"date": "2019-06-19", "close": 0.028, "volume": 634642.0}, {"date": "2019-06-20", "close": 0.026, "volume": 1613167.0}, {"date": "2019-06-21", "close": 0.025, "volume": 2921564.0}, {"date": "2019-06-24", "close": 0.025, "volume": 1717610.0}, {"date": "2019-06-25", "close": 0.025, "volume": 692329.0}, {"date": "2019-06-26", "close": 0.024, "volume": 1553500.0}, {"date": "2019-06-27", "close": 0.028, "volume": 3380226.0}, {"date": "2019-06-28", "close": 0.028, "volume": 2506064.0}, {"date": "2019-07-01", "close": 0.027, "volume": 208973.0}, {"date": "2019-07-02", "close": 0.027, "volume": 792357.0}, {"date": "2019-07-03", "close": 0.028, "volume": 646842.0}, {"date": "2019-07-04", "close": 0.031, "volume": 3110830.0}, {"date": "2019-07-05", "close": 0.03, "volume": 851754.0}, {"date": "2019-07-08", "close": 0.031, "volume": 642260.0}, {"date": "2019-07-09", "close": 0.03, "volume": 172332.0}, {"date": "2019-07-10", "close": 0.031, "volume": 604508.0}, {"date": "2019-07-11", "close": 0.034, "volume": 728263.0}, {"date": "2019-07-12", "close": 0.03, "volume": 1437368.0}, {"date": "2019-07-15", "close": 0.03, "volume": 111050.0}, {"date": "2019-07-16", "close": 0.03, "volume": 193766.0}, {"date": "2019-07-17", "close": 0.029, "volume": 499231.0}, {"date": "2019-07-18", "close": 0.029, "volume": 250714.0}, {"date": "2019-07-19", "close": 0.028, "volume": 381819.0}, {"date": "2019-07-22", "close": 0.028, "volume": 560920.0}, {"date": "2019-07-23", "close": 0.028, "volume": 504577.0}, {"date": "2019-07-24", "close": 0.028, "volume": 943994.0}, {"date": "2019-07-25", "close": 0.029, "volume": 691306.0}, {"date": "2019-07-26", "close": 0.029, "volume": 589408.0}, {"date": "2019-07-29", "close": 0.029, "volume": 724114.0}, {"date": "2019-07-30", "close": 0.03, "volume": 1215355.0}, {"date": "2019-07-31", "close": 0.029, "volume": 1211685.0}, {"date": "2019-08-01", "close": 0.029, "volume": 1277387.0}, {"date": "2019-08-02", "close": 0.032, "volume": 1188070.0}, {"date": "2019-08-05", "close": 0.03, "volume": 2053726.0}, {"date": "2019-08-06", "close": 0.029, "volume": 1782817.0}, {"date": "2019-08-07", "close": 0.03, "volume": 636000.0}, {"date": "2019-08-08", "close": 0.029, "volume": 1343494.0}, {"date": "2019-08-09", "close": 0.03, "volume": 4481304.0}, {"date": "2019-08-12", "close": 0.031, "volume": 1556208.0}, {"date": "2019-08-13", "close": 0.032, "volume": 3031825.0}, {"date": "2019-08-14", "close": 0.036, "volume": 8657713.0}, {"date": "2019-08-15", "close": 0.039, "volume": 6272844.0}, {"date": "2019-08-16", "close": 0.036, "volume": 2270971.0}, {"date": "2019-08-19", "close": 0.038, "volume": 1186411.0}, {"date": "2019-08-20", "close": 0.037, "volume": 859985.0}, {"date": "2019-08-21", "close": 0.037, "volume": 132081.0}, {"date": "2019-08-22", "close": 0.037, "volume": 423628.0}, {"date": "2019-08-23", "close": 0.037, "volume": 1024328.0}, {"date": "2019-08-26", "close": 0.036, "volume": 693798.0}, {"date": "2019-08-27", "close": 0.035, "volume": 668946.0}, {"date": "2019-08-28", "close": 0.035, "volume": 1739635.0}, {"date": "2019-08-29", "close": 0.033, "volume": 743264.0}, {"date": "2019-08-30", "close": 0.032, "volume": 1225980.0}, {"date": "2019-09-02", "close": 0.03, "volume": 939379.0}, {"date": "2019-09-03", "close": 0.032, "volume": 970758.0}, {"date": "2019-09-04", "close": 0.032, "volume": 1030936.0}, {"date": "2019-09-05", "close": 0.033, "volume": 367257.0}, {"date": "2019-09-06", "close": 0.034, "volume": 1309822.0}, {"date": "2019-09-09", "close": 0.037, "volume": 1047401.0}, {"date": "2019-09-10", "close": 0.036, "volume": 1080200.0}, {"date": "2019-09-11", "close": 0.038, "volume": 2892599.0}, {"date": "2019-09-12", "close": 0.035, "volume": 892448.0}, {"date": "2019-09-13", "close": 0.034, "volume": 846597.0}, {"date": "2019-09-16", "close": 0.035, "volume": 323250.0}, {"date": "2019-09-17", "close": 0.034, "volume": 541520.0}, {"date": "2019-09-18", "close": 0.033, "volume": 1560823.0}, {"date": "2019-09-19", "close": 0.033, "volume": 321775.0}, {"date": "2019-09-20", "close": 0.035, "volume": 510573.0}, {"date": "2019-09-23", "close": 0.035, "volume": 585457.0}, {"date": "2019-09-24", "close": 0.034, "volume": 87970.0}, {"date": "2019-09-25", "close": 0.035, "volume": 195321.0}, {"date": "2019-09-26", "close": 0.035, "volume": 403700.0}, {"date": "2019-09-27", "close": 0.035, "volume": 728040.0}, {"date": "2019-09-30", "close": 0.034, "volume": 418543.0}, {"date": "2019-10-01", "close": 0.033, "volume": 881405.0}, {"date": "2019-10-02", "close": 0.033, "volume": 752252.0}, {"date": "2019-10-03", "close": 0.033, "volume": 16700.0}, {"date": "2019-10-04", "close": 0.032, "volume": 353800.0}, {"date": "2019-10-07", "close": 0.034, "volume": 313726.0}, {"date": "2019-10-08", "close": 0.033, "volume": 353364.0}, {"date": "2019-10-09", "close": 0.032, "volume": 1584075.0}, {"date": "2019-10-10", "close": 0.033, "volume": 643350.0}, {"date": "2019-10-11", "close": 0.032, "volume": 961692.0}, {"date": "2019-10-14", "close": 0.034, "volume": 1853465.0}, {"date": "2019-10-15", "close": 0.034, "volume": 536796.0}, {"date": "2019-10-16", "close": 0.035, "volume": 305016.0}, {"date": "2019-10-17", "close": 0.034, "volume": 409767.0}, {"date": "2019-10-18", "close": 0.033, "volume": 477389.0}, {"date": "2019-10-21", "close": 0.033, "volume": 380750.0}, {"date": "2019-10-22", "close": 0.032, "volume": 370931.0}, {"date": "2019-10-23", "close": 0.032, "volume": 167261.0}, {"date": "2019-10-24", "close": 0.032, "volume": 319591.0}, {"date": "2019-10-25", "close": 0.033, "volume": 1494816.0}, {"date": "2019-10-28", "close": 0.032, "volume": 147256.0}, {"date": "2019-10-29", "close": 0.031, "volume": 365915.0}, {"date": "2019-10-30", "close": 0.032, "volume": 74929.0}, {"date": "2019-10-31", "close": 0.03, "volume": 2814434.0}, {"date": "2019-11-01", "close": 0.032, "volume": 297966.0}, {"date": "2019-11-04", "close": 0.03, "volume": 337400.0}, {"date": "2019-11-05", "close": 0.03, "volume": 183300.0}, {"date": "2019-11-06", "close": 0.031, "volume": 901841.0}, {"date": "2019-11-07", "close": 0.033, "volume": 502453.0}, {"date": "2019-11-08", "close": 0.033, "volume": 265000.0}, {"date": "2019-11-11", "close": 0.033, "volume": 215796.0}, {"date": "2019-11-12", "close": 0.032, "volume": 252000.0}, {"date": "2019-11-13", "close": 0.032, "volume": 438784.0}, {"date": "2019-11-14", "close": 0.032, "volume": 425625.0}, {"date": "2019-11-15", "close": 0.032, "volume": 170508.0}, {"date": "2019-11-18", "close": 0.031, "volume": 954293.0}, {"date": "2019-11-19", "close": 0.03, "volume": 1170110.0}, {"date": "2019-11-20", "close": 0.03, "volume": 67800.0}, {"date": "2019-11-21", "close": 0.03, "volume": 121199.0}, {"date": "2019-11-22", "close": 0.031, "volume": 2062462.0}, {"date": "2019-11-25", "close": 0.03, "volume": 94968.0}, {"date": "2019-11-26", "close": 0.03, "volume": 522240.0}, {"date": "2019-11-27", "close": 0.029, "volume": 2710190.0}, {"date": "2019-11-28", "close": 0.027, "volume": 1435540.0}, {"date": "2019-11-29", "close": 0.027, "volume": 966982.0}, {"date": "2019-12-02", "close": 0.023, "volume": 1979472.0}, {"date": "2019-12-03", "close": 0.022, "volume": 2359860.0}, {"date": "2019-12-04", "close": 0.019, "volume": 3506306.0}, {"date": "2019-12-05", "close": 0.025, "volume": 4368827.0}, {"date": "2019-12-06", "close": 0.023, "volume": 1151023.0}, {"date": "2019-12-09", "close": 0.024, "volume": 510367.0}, {"date": "2019-12-10", "close": 0.024, "volume": 411780.0}, {"date": "2019-12-11", "close": 0.024, "volume": 275705.0}, {"date": "2019-12-12", "close": 0.024, "volume": 116441.0}, {"date": "2019-12-13", "close": 0.024, "volume": 50000.0}, {"date": "2019-12-16", "close": 0.025, "volume": 91965.0}, {"date": "2019-12-17", "close": 0.023, "volume": 148453.0}, {"date": "2019-12-18", "close": 0.023, "volume": 186073.0}, {"date": "2019-12-19", "close": 0.022, "volume": 391000.0}, {"date": "2019-12-20", "close": 0.023, "volume": 117608.0}, {"date": "2019-12-23", "close": 0.023, "volume": 233845.0}, {"date": "2019-12-27", "close": 0.023, "volume": 174741.0}, {"date": "2019-12-30", "close": 0.022, "volume": 281419.0}, {"date": "2019-12-31", "close": 0.021, "volume": 281689.0}, {"date": "2020-01-02", "close": 0.021, "volume": 275281.0}, {"date": "2020-01-03", "close": 0.022, "volume": 25001.0}, {"date": "2020-01-06", "close": 0.021, "volume": 1275126.0}, {"date": "2020-01-07", "close": 0.02, "volume": 1145558.0}, {"date": "2020-01-08", "close": 0.02, "volume": 2075460.0}, {"date": "2020-01-09", "close": 0.02, "volume": 745979.0}, {"date": "2020-01-10", "close": 0.019, "volume": 1616097.0}, {"date": "2020-01-13", "close": 0.02, "volume": 642540.0}, {"date": "2020-01-15", "close": 0.022, "volume": 455800.0}, {"date": "2020-01-16", "close": 0.02, "volume": 980870.0}, {"date": "2020-01-17", "close": 0.02, "volume": 316554.0}, {"date": "2020-01-20", "close": 0.02, "volume": 1163980.0}, {"date": "2020-01-21", "close": 0.02, "volume": 649100.0}, {"date": "2020-01-22", "close": 0.02, "volume": 431389.0}, {"date": "2020-01-23", "close": 0.02, "volume": 284986.0}, {"date": "2020-01-24", "close": 0.02, "volume": 878339.0}, {"date": "2020-01-28", "close": 0.02, "volume": 855794.0}, {"date": "2020-01-29", "close": 0.019, "volume": 1076101.0}, {"date": "2020-01-30", "close": 0.019, "volume": 349122.0}, {"date": "2020-01-31", "close": 0.019, "volume": 362740.0}, {"date": "2020-02-03", "close": 0.02, "volume": 869239.0}, {"date": "2020-02-04", "close": 0.02, "volume": 666445.0}, {"date": "2020-02-05", "close": 0.019, "volume": 87001.0}, {"date": "2020-02-06", "close": 0.019, "volume": 482835.0}, {"date": "2020-02-07", "close": 0.02, "volume": 1100000.0}, {"date": "2020-02-10", "close": 0.021, "volume": 1050000.0}, {"date": "2020-02-11", "close": 0.024, "volume": 3984561.0}, {"date": "2020-02-12", "close": 0.024, "volume": 1370486.0}, {"date": "2020-02-13", "close": 0.023, "volume": 120786.0}, {"date": "2020-02-14", "close": 0.024, "volume": 329121.0}, {"date": "2020-02-17", "close": 0.022, "volume": 1199778.0}, {"date": "2020-02-18", "close": 0.022, "volume": 1203865.0}, {"date": "2020-02-19", "close": 0.023, "volume": 480791.0}, {"date": "2020-02-20", "close": 0.027, "volume": 3273923.0}, {"date": "2020-02-21", "close": 0.03, "volume": 2698299.0}, {"date": "2020-02-24", "close": 0.039, "volume": 10842508.0}, {"date": "2020-02-25", "close": 0.037, "volume": 6403772.0}, {"date": "2020-02-26", "close": 0.035, "volume": 3495339.0}, {"date": "2020-02-27", "close": 0.038, "volume": 2675406.0}, {"date": "2020-02-28", "close": 0.033, "volume": 2131869.0}, {"date": "2020-03-02", "close": 0.028, "volume": 6717441.0}, {"date": "2020-03-03", "close": 0.031, "volume": 1805543.0}, {"date": "2020-03-04", "close": 0.028, "volume": 845195.0}, {"date": "2020-03-05", "close": 0.032, "volume": 1418726.0}, {"date": "2020-03-06", "close": 0.032, "volume": 2937161.0}, {"date": "2020-03-09", "close": 0.029, "volume": 2562619.0}, {"date": "2020-03-10", "close": 0.028, "volume": 2265562.0}, {"date": "2020-03-11", "close": 0.028, "volume": 451129.0}, {"date": "2020-03-12", "close": 0.025, "volume": 1111883.0}, {"date": "2020-03-13", "close": 0.025, "volume": 4415150.0}, {"date": "2020-03-16", "close": 0.023, "volume": 960600.0}, {"date": "2020-03-17", "close": 0.023, "volume": 1656110.0}, {"date": "2020-03-18", "close": 0.023, "volume": 229000.0}, {"date": "2020-03-19", "close": 0.021, "volume": 1007415.0}, {"date": "2020-03-20", "close": 0.021, "volume": 1391400.0}, {"date": "2020-03-23", "close": 0.018, "volume": 1561214.0}, {"date": "2020-03-24", "close": 0.02, "volume": 1083807.0}, {"date": "2020-03-25", "close": 0.02, "volume": 292167.0}, {"date": "2020-03-26", "close": 0.022, "volume": 608314.0}, {"date": "2020-03-27", "close": 0.021, "volume": 877079.0}, {"date": "2020-03-30", "close": 0.022, "volume": 589469.0}, {"date": "2020-03-31", "close": 0.025, "volume": 155402.0}, {"date": "2020-04-01", "close": 0.023, "volume": 541869.0}, {"date": "2020-04-02", "close": 0.022, "volume": 127767.0}, {"date": "2020-04-03", "close": 0.022, "volume": 54000.0}, {"date": "2020-04-06", "close": 0.021, "volume": 421925.0}, {"date": "2020-04-07", "close": 0.024, "volume": 673528.0}, {"date": "2020-04-08", "close": 0.024, "volume": 656524.0}, {"date": "2020-04-09", "close": 0.031, "volume": 2919800.0}, {"date": "2020-04-14", "close": 0.031, "volume": 1313635.0}, {"date": "2020-04-15", "close": 0.033, "volume": 1730642.0}, {"date": "2020-04-16", "close": 0.032, "volume": 1026517.0}, {"date": "2020-04-17", "close": 0.034, "volume": 1573496.0}, {"date": "2020-04-20", "close": 0.036, "volume": 2158417.0}, {"date": "2020-04-21", "close": 0.034, "volume": 1176600.0}, {"date": "2020-04-22", "close": 0.034, "volume": 1115828.0}, {"date": "2020-04-23", "close": 0.041, "volume": 47878988.0}, {"date": "2020-04-24", "close": 0.039, "volume": 7530157.0}, {"date": "2020-04-27", "close": 0.039, "volume": 5528574.0}, {"date": "2020-04-28", "close": 0.039, "volume": 1062564.0}, {"date": "2020-04-29", "close": 0.039, "volume": 677312.0}, {"date": "2020-04-30", "close": 0.038, "volume": 1315088.0}, {"date": "2020-05-01", "close": 0.04, "volume": 2033506.0}, {"date": "2020-05-04", "close": 0.041, "volume": 1843457.0}, {"date": "2020-05-05", "close": 0.05, "volume": 6844622.0}, {"date": "2020-05-06", "close": 0.051, "volume": 6567049.0}, {"date": "2020-05-07", "close": 0.053, "volume": 5174472.0}, {"date": "2020-05-08", "close": 0.05, "volume": 2695506.0}, {"date": "2020-05-11", "close": 0.05, "volume": 1342220.0}, {"date": "2020-05-12", "close": 0.05, "volume": 4760884.0}, {"date": "2020-05-13", "close": 0.052, "volume": 10665270.0}, {"date": "2020-05-14", "close": 0.052, "volume": 2752485.0}, {"date": "2020-05-15", "close": 0.054, "volume": 946416.0}, {"date": "2020-05-18", "close": 0.058, "volume": 2913728.0}, {"date": "2020-05-19", "close": 0.064, "volume": 5557113.0}, {"date": "2020-05-20", "close": 0.065, "volume": 5300466.0}, {"date": "2020-05-21", "close": 0.062, "volume": 4727445.0}, {"date": "2020-05-22", "close": 0.063, "volume": 2581923.0}, {"date": "2020-05-25", "close": 0.06, "volume": 873367.0}, {"date": "2020-05-26", "close": 0.058, "volume": 3185644.0}, {"date": "2020-05-27", "close": 0.055, "volume": 3197945.0}, {"date": "2020-05-28", "close": 0.059, "volume": 1764802.0}, {"date": "2020-05-29", "close": 0.056, "volume": 1153269.0}, {"date": "2020-06-01", "close": 0.058, "volume": 1074341.0}, {"date": "2020-06-02", "close": 0.058, "volume": 999044.0}, {"date": "2020-06-03", "close": 0.054, "volume": 1348039.0}, {"date": "2020-06-04", "close": 0.056, "volume": 700676.0}, {"date": "2020-06-05", "close": 0.054, "volume": 843936.0}, {"date": "2020-06-09", "close": 0.056, "volume": 1627855.0}, {"date": "2020-06-10", "close": 0.054, "volume": 1499891.0}, {"date": "2020-06-11", "close": 0.054, "volume": 762444.0}, {"date": "2020-06-12", "close": 0.051, "volume": 3744988.0}, {"date": "2020-06-15", "close": 0.046, "volume": 1787092.0}, {"date": "2020-06-16", "close": 0.048, "volume": 2389147.0}, {"date": "2020-06-17", "close": 0.043, "volume": 3290061.0}, {"date": "2020-06-18", "close": 0.037, "volume": 7394041.0}, {"date": "2020-06-19", "close": 0.037, "volume": 1939552.0}, {"date": "2020-06-22", "close": 0.038, "volume": 2814397.0}, {"date": "2020-06-23", "close": 0.031, "volume": 7344654.0}, {"date": "2020-06-24", "close": 0.033, "volume": 4960410.0}, {"date": "2020-06-25", "close": 0.033, "volume": 1150700.0}, {"date": "2020-06-26", "close": 0.032, "volume": 2547776.0}, {"date": "2020-06-29", "close": 0.03, "volume": 3735803.0}, {"date": "2020-06-30", "close": 0.032, "volume": 1987530.0}, {"date": "2020-07-01", "close": 0.033, "volume": 1222240.0}, {"date": "2020-07-02", "close": 0.033, "volume": 929392.0}, {"date": "2020-07-03", "close": 0.034, "volume": 1621353.0}, {"date": "2020-07-06", "close": 0.035, "volume": 504633.0}, {"date": "2020-07-07", "close": 0.034, "volume": 892278.0}, {"date": "2020-07-08", "close": 0.032, "volume": 781532.0}, {"date": "2020-07-09", "close": 0.033, "volume": 1476566.0}, {"date": "2020-07-10", "close": 0.032, "volume": 5042931.0}, {"date": "2020-07-13", "close": 0.032, "volume": 2071846.0}, {"date": "2020-07-14", "close": 0.032, "volume": 513271.0}, {"date": "2020-07-15", "close": 0.03, "volume": 5505960.0}, {"date": "2020-07-16", "close": 0.033, "volume": 6082778.0}, {"date": "2020-07-17", "close": 0.033, "volume": 2604181.0}, {"date": "2020-07-20", "close": 0.034, "volume": 1105689.0}, {"date": "2020-07-21", "close": 0.034, "volume": 568588.0}, {"date": "2020-07-22", "close": 0.032, "volume": 3508732.0}, {"date": "2020-07-23", "close": 0.033, "volume": 775868.0}, {"date": "2020-07-24", "close": 0.034, "volume": 909827.0}, {"date": "2020-07-27", "close": 0.033, "volume": 1434539.0}, {"date": "2020-07-28", "close": 0.033, "volume": 4578691.0}, {"date": "2020-07-29", "close": 0.033, "volume": 2231048.0}, {"date": "2020-07-30", "close": 0.032, "volume": 2955720.0}, {"date": "2020-07-31", "close": 0.032, "volume": 830915.0}, {"date": "2020-08-03", "close": 0.032, "volume": 2052670.0}, {"date": "2020-08-04", "close": 0.032, "volume": 626339.0}, {"date": "2020-08-05", "close": 0.033, "volume": 2426884.0}, {"date": "2020-08-06", "close": 0.034, "volume": 2809612.0}, {"date": "2020-08-07", "close": 0.04, "volume": 19985997.0}, {"date": "2020-08-10", "close": 0.037, "volume": 5995099.0}, {"date": "2020-08-11", "close": 0.034, "volume": 4756347.0}, {"date": "2020-08-12", "close": 0.035, "volume": 3825916.0}, {"date": "2020-08-13", "close": 0.036, "volume": 2356523.0}, {"date": "2020-08-14", "close": 0.037, "volume": 1615545.0}, {"date": "2020-08-17", "close": 0.041, "volume": 3305246.0}, {"date": "2020-08-18", "close": 0.037, "volume": 4393405.0}, {"date": "2020-08-19", "close": 0.035, "volume": 27015435.0}, {"date": "2020-08-20", "close": 0.033, "volume": 4703730.0}, {"date": "2020-08-21", "close": 0.035, "volume": 6174370.0}, {"date": "2020-08-24", "close": 0.034, "volume": 3202145.0}, {"date": "2020-08-25", "close": 0.035, "volume": 3830656.0}, {"date": "2020-08-26", "close": 0.035, "volume": 3677186.0}, {"date": "2020-08-27", "close": 0.033, "volume": 2102135.0}, {"date": "2020-08-28", "close": 0.032, "volume": 4749984.0}, {"date": "2020-08-31", "close": 0.033, "volume": 3679564.0}, {"date": "2020-09-01", "close": 0.032, "volume": 3070600.0}, {"date": "2020-09-02", "close": 0.032, "volume": 2434825.0}, {"date": "2020-09-03", "close": 0.031, "volume": 4459116.0}, {"date": "2020-09-04", "close": 0.031, "volume": 3228040.0}, {"date": "2020-09-07", "close": 0.031, "volume": 4409411.0}, {"date": "2020-09-08", "close": 0.031, "volume": 6525021.0}, {"date": "2020-09-09", "close": 0.03, "volume": 5127641.0}, {"date": "2020-09-10", "close": 0.031, "volume": 3629590.0}, {"date": "2020-09-11", "close": 0.03, "volume": 2209288.0}, {"date": "2020-09-14", "close": 0.033, "volume": 7375463.0}, {"date": "2020-09-15", "close": 0.034, "volume": 4370988.0}, {"date": "2020-09-16", "close": 0.034, "volume": 3592611.0}, {"date": "2020-09-17", "close": 0.035, "volume": 4371807.0}, {"date": "2020-09-18", "close": 0.035, "volume": 2769056.0}, {"date": "2020-09-21", "close": 0.034, "volume": 1458180.0}, {"date": "2020-09-22", "close": 0.032, "volume": 4483350.0}, {"date": "2020-09-23", "close": 0.032, "volume": 205000.0}, {"date": "2020-09-24", "close": 0.032, "volume": 1084198.0}, {"date": "2020-09-25", "close": 0.031, "volume": 2057719.0}, {"date": "2020-09-28", "close": 0.032, "volume": 554574.0}, {"date": "2020-09-29", "close": 0.032, "volume": 714879.0}, {"date": "2020-09-30", "close": 0.033, "volume": 2287238.0}, {"date": "2020-10-01", "close": 0.032, "volume": 623607.0}, {"date": "2020-10-02", "close": 0.031, "volume": 2013632.0}, {"date": "2020-10-05", "close": 0.03, "volume": 1823066.0}, {"date": "2020-10-06", "close": 0.032, "volume": 1680234.0}, {"date": "2020-10-07", "close": 0.031, "volume": 1235436.0}, {"date": "2020-10-08", "close": 0.031, "volume": 465777.0}, {"date": "2020-10-09", "close": 0.032, "volume": 3062712.0}, {"date": "2020-10-12", "close": 0.031, "volume": 4014752.0}, {"date": "2020-10-13", "close": 0.03, "volume": 5508178.0}, {"date": "2020-10-14", "close": 0.03, "volume": 1105000.0}, {"date": "2020-10-15", "close": 0.03, "volume": 1296798.0}, {"date": "2020-10-16", "close": 0.03, "volume": 1751480.0}, {"date": "2020-10-19", "close": 0.03, "volume": 2010876.0}, {"date": "2020-10-20", "close": 0.029, "volume": 2983809.0}, {"date": "2020-10-21", "close": 0.028, "volume": 3119148.0}, {"date": "2020-10-22", "close": 0.029, "volume": 1138682.0}, {"date": "2020-10-23", "close": 0.031, "volume": 5189313.0}, {"date": "2020-10-26", "close": 0.03, "volume": 1040000.0}, {"date": "2020-10-27", "close": 0.029, "volume": 366810.0}, {"date": "2020-10-28", "close": 0.031, "volume": 7431168.0}, {"date": "2020-10-29", "close": 0.032, "volume": 3896191.0}, {"date": "2020-10-30", "close": 0.032, "volume": 1482527.0}, {"date": "2020-11-02", "close": 0.029, "volume": 3279808.0}, {"date": "2020-11-03", "close": 0.029, "volume": 391042.0}, {"date": "2020-11-04", "close": 0.029, "volume": 447132.0}, {"date": "2020-11-05", "close": 0.027, "volume": 7231835.0}, {"date": "2020-11-06", "close": 0.027, "volume": 1424417.0}, {"date": "2020-11-09", "close": 0.026, "volume": 2355791.0}, {"date": "2020-11-10", "close": 0.026, "volume": 2883550.0}, {"date": "2020-11-11", "close": 0.027, "volume": 3989343.0}, {"date": "2020-11-12", "close": 0.026, "volume": 1969756.0}, {"date": "2020-11-13", "close": 0.027, "volume": 704103.0}, {"date": "2020-11-16", "close": 0.028, "volume": 17931.0}, {"date": "2020-11-17", "close": 0.027, "volume": 3198524.0}, {"date": "2020-11-18", "close": 0.028, "volume": 2244138.0}, {"date": "2020-11-19", "close": 0.027, "volume": 2944927.0}, {"date": "2020-11-20", "close": 0.026, "volume": 5985549.0}, {"date": "2020-11-23", "close": 0.026, "volume": 4086870.0}, {"date": "2020-11-24", "close": 0.025, "volume": 4154896.0}, {"date": "2020-11-25", "close": 0.025, "volume": 2331928.0}, {"date": "2020-11-26", "close": 0.026, "volume": 1139776.0}, {"date": "2020-11-27", "close": 0.026, "volume": 968070.0}, {"date": "2020-11-30", "close": 0.024, "volume": 3188457.0}, {"date": "2020-12-01", "close": 0.025, "volume": 1561674.0}, {"date": "2020-12-02", "close": 0.024, "volume": 2093782.0}, {"date": "2020-12-03", "close": 0.025, "volume": 1767108.0}, {"date": "2020-12-04", "close": 0.023, "volume": 8417208.0}, {"date": "2020-12-07", "close": 0.025, "volume": 1504347.0}, {"date": "2020-12-08", "close": 0.024, "volume": 614012.0}, {"date": "2020-12-09", "close": 0.024, "volume": 348133.0}, {"date": "2020-12-10", "close": 0.023, "volume": 1505346.0}, {"date": "2020-12-11", "close": 0.024, "volume": 798010.0}, {"date": "2020-12-14", "close": 0.026, "volume": 3179884.0}, {"date": "2020-12-15", "close": 0.024, "volume": 887260.0}, {"date": "2020-12-16", "close": 0.025, "volume": 42681.0}, {"date": "2020-12-17", "close": 0.023, "volume": 1030171.0}, {"date": "2020-12-18", "close": 0.023, "volume": 748455.0}, {"date": "2020-12-21", "close": 0.024, "volume": 461883.0}, {"date": "2020-12-22", "close": 0.024, "volume": 903687.0}, {"date": "2020-12-23", "close": 0.024, "volume": 41000.0}, {"date": "2020-12-24", "close": 0.024, "volume": 811980.0}, {"date": "2020-12-29", "close": 0.024, "volume": 1120588.0}, {"date": "2020-12-30", "close": 0.024, "volume": 754118.0}, {"date": "2020-12-31", "close": 0.026, "volume": 2806615.0}, {"date": "2021-01-04", "close": 0.026, "volume": 1364642.0}, {"date": "2021-01-05", "close": 0.027, "volume": 4836857.0}, {"date": "2021-01-06", "close": 0.028, "volume": 3892044.0}, {"date": "2021-01-07", "close": 0.029, "volume": 3527511.0}, {"date": "2021-01-08", "close": 0.029, "volume": 2656093.0}, {"date": "2021-01-11", "close": 0.029, "volume": 2830068.0}, {"date": "2021-01-12", "close": 0.027, "volume": 5956227.0}, {"date": "2021-01-13", "close": 0.027, "volume": 603212.0}, {"date": "2021-01-14", "close": 0.026, "volume": 1032018.0}, {"date": "2021-01-15", "close": 0.027, "volume": 459646.0}, {"date": "2021-01-18", "close": 0.025, "volume": 1276875.0}, {"date": "2021-01-19", "close": 0.029, "volume": 15206879.0}, {"date": "2021-01-20", "close": 0.034, "volume": 16913617.0}, {"date": "2021-01-21", "close": 0.032, "volume": 9099941.0}, {"date": "2021-01-22", "close": 0.032, "volume": 8252044.0}, {"date": "2021-01-25", "close": 0.039, "volume": 9181511.0}, {"date": "2021-01-27", "close": 0.036, "volume": 20307813.0}, {"date": "2021-01-28", "close": 0.033, "volume": 9029887.0}, {"date": "2021-01-29", "close": 0.029, "volume": 7918537.0}, {"date": "2021-02-01", "close": 0.029, "volume": 3990804.0}, {"date": "2021-02-02", "close": 0.029, "volume": 2483670.0}, {"date": "2021-02-03", "close": 0.028, "volume": 1702769.0}, {"date": "2021-02-04", "close": 0.03, "volume": 1419464.0}, {"date": "2021-02-05", "close": 0.029, "volume": 1554500.0}, {"date": "2021-02-08", "close": 0.03, "volume": 3075272.0}, {"date": "2021-02-09", "close": 0.03, "volume": 1913479.0}, {"date": "2021-02-10", "close": 0.031, "volume": 1233677.0}, {"date": "2021-02-11", "close": 0.03, "volume": 340279.0}, {"date": "2021-02-12", "close": 0.03, "volume": 2310899.0}, {"date": "2021-02-15", "close": 0.031, "volume": 1709133.0}, {"date": "2021-02-16", "close": 0.03, "volume": 663171.0}, {"date": "2021-02-17", "close": 0.026, "volume": 15940687.0}, {"date": "2021-02-18", "close": 0.027, "volume": 1871197.0}, {"date": "2021-02-19", "close": 0.026, "volume": 1814496.0}, {"date": "2021-02-22", "close": 0.026, "volume": 747199.0}, {"date": "2021-02-23", "close": 0.027, "volume": 2748880.0}, {"date": "2021-02-24", "close": 0.026, "volume": 1201968.0}, {"date": "2021-02-25", "close": 0.026, "volume": 593782.0}, {"date": "2021-02-26", "close": 0.027, "volume": 1315815.0}, {"date": "2021-03-01", "close": 0.027, "volume": 1368244.0}, {"date": "2021-03-02", "close": 0.027, "volume": 1621415.0}, {"date": "2021-03-03", "close": 0.026, "volume": 356749.0}, {"date": "2021-03-04", "close": 0.026, "volume": 962299.0}, {"date": "2021-03-05", "close": 0.025, "volume": 4185581.0}, {"date": "2021-03-08", "close": 0.026, "volume": 3494160.0}, {"date": "2021-03-09", "close": 0.027, "volume": 1411974.0}, {"date": "2021-03-10", "close": 0.026, "volume": 378418.0}, {"date": "2021-03-11", "close": 0.026, "volume": 56396.0}, {"date": "2021-03-12", "close": 0.026, "volume": 400648.0}, {"date": "2021-03-15", "close": 0.027, "volume": 364026.0}, {"date": "2021-03-16", "close": 0.027, "volume": 1461303.0}, {"date": "2021-03-17", "close": 0.027, "volume": 503189.0}, {"date": "2021-03-18", "close": 0.027, "volume": 2053262.0}, {"date": "2021-03-19", "close": 0.027, "volume": 237366.0}, {"date": "2021-03-22", "close": 0.028, "volume": 2354447.0}, {"date": "2021-03-23", "close": 0.028, "volume": 2368185.0}, {"date": "2021-03-24", "close": 0.029, "volume": 1562494.0}, {"date": "2021-03-25", "close": 0.037, "volume": 33140439.0}, {"date": "2021-03-26", "close": 0.033, "volume": 8992729.0}, {"date": "2021-03-29", "close": 0.035, "volume": 3218616.0}, {"date": "2021-03-30", "close": 0.034, "volume": 2525628.0}, {"date": "2021-03-31", "close": 0.035, "volume": 2896644.0}, {"date": "2021-04-01", "close": 0.034, "volume": 1038659.0}, {"date": "2021-04-06", "close": 0.034, "volume": 1384386.0}, {"date": "2021-04-07", "close": 0.037, "volume": 10741061.0}, {"date": "2021-04-08", "close": 0.04, "volume": 12219158.0}, {"date": "2021-04-09", "close": 0.039, "volume": 14585244.0}, {"date": "2021-04-12", "close": 0.038, "volume": 8337570.0}, {"date": "2021-04-13", "close": 0.036, "volume": 1440202.0}, {"date": "2021-04-14", "close": 0.039, "volume": 1006212.0}, {"date": "2021-04-15", "close": 0.036, "volume": 3092106.0}, {"date": "2021-04-16", "close": 0.037, "volume": 997603.0}, {"date": "2021-04-19", "close": 0.037, "volume": 1652999.0}, {"date": "2021-04-20", "close": 0.037, "volume": 4325193.0}, {"date": "2021-04-21", "close": 0.036, "volume": 4445262.0}, {"date": "2021-04-22", "close": 0.034, "volume": 3176679.0}, {"date": "2021-04-23", "close": 0.034, "volume": 2313166.0}, {"date": "2021-04-26", "close": 0.034, "volume": 1139357.0}, {"date": "2021-04-27", "close": 0.034, "volume": 1192982.0}, {"date": "2021-04-28", "close": 0.033, "volume": 2985973.0}, {"date": "2021-04-29", "close": 0.033, "volume": 1208706.0}, {"date": "2021-04-30", "close": 0.035, "volume": 4942785.0}, {"date": "2021-05-03", "close": 0.034, "volume": 1586467.0}, {"date": "2021-05-04", "close": 0.034, "volume": 1430286.0}, {"date": "2021-05-05", "close": 0.034, "volume": 2617535.0}, {"date": "2021-05-06", "close": 0.034, "volume": 3685311.0}, {"date": "2021-05-07", "close": 0.034, "volume": 2661300.0}, {"date": "2021-05-10", "close": 0.033, "volume": 2479464.0}, {"date": "2021-05-11", "close": 0.032, "volume": 3070826.0}, {"date": "2021-05-12", "close": 0.032, "volume": 1166373.0}, {"date": "2021-05-13", "close": 0.033, "volume": 2664496.0}, {"date": "2021-05-14", "close": 0.03, "volume": 4723520.0}, {"date": "2021-05-17", "close": 0.029, "volume": 1534442.0}, {"date": "2021-05-18", "close": 0.03, "volume": 3229991.0}, {"date": "2021-05-19", "close": 0.03, "volume": 2226612.0}, {"date": "2021-05-20", "close": 0.031, "volume": 161035.0}, {"date": "2021-05-21", "close": 0.032, "volume": 1876899.0}, {"date": "2021-05-24", "close": 0.031, "volume": 964033.0}, {"date": "2021-05-25", "close": 0.031, "volume": 689983.0}, {"date": "2021-05-26", "close": 0.029, "volume": 1295995.0}, {"date": "2021-05-27", "close": 0.032, "volume": 1428099.0}, {"date": "2021-05-28", "close": 0.032, "volume": 69108.0}, {"date": "2021-05-31", "close": 0.032, "volume": 1221549.0}, {"date": "2021-06-01", "close": 0.031, "volume": 2240610.0}, {"date": "2021-06-02", "close": 0.029, "volume": 1066532.0}, {"date": "2021-06-03", "close": 0.032, "volume": 1720947.0}, {"date": "2021-06-04", "close": 0.029, "volume": 2699122.0}, {"date": "2021-06-07", "close": 0.03, "volume": 1450394.0}, {"date": "2021-06-08", "close": 0.029, "volume": 1223684.0}, {"date": "2021-06-09", "close": 0.031, "volume": 978369.0}, {"date": "2021-06-10", "close": 0.031, "volume": 313334.0}, {"date": "2021-06-11", "close": 0.032, "volume": 2147290.0}, {"date": "2021-06-16", "close": 0.034, "volume": 16016009.0}, {"date": "2021-06-17", "close": 0.031, "volume": 2713380.0}, {"date": "2021-06-18", "close": 0.032, "volume": 1180441.0}, {"date": "2021-06-21", "close": 0.029, "volume": 5228888.0}, {"date": "2021-06-22", "close": 0.028, "volume": 8181642.0}, {"date": "2021-06-23", "close": 0.028, "volume": 1857002.0}, {"date": "2021-06-24", "close": 0.0275, "volume": 3337031.0}, {"date": "2021-06-25", "close": 0.027, "volume": 462375.0}, {"date": "2021-06-28", "close": 0.027, "volume": 561583.0}, {"date": "2021-06-29", "close": 0.026, "volume": 2522913.0}, {"date": "2021-06-30", "close": 0.026, "volume": 4196222.0}, {"date": "2021-07-01", "close": 0.026, "volume": 4955551.0}, {"date": "2021-07-02", "close": 0.026, "volume": 1009209.0}, {"date": "2021-07-05", "close": 0.027, "volume": 568510.0}, {"date": "2021-07-06", "close": 0.026, "volume": 2132542.0}, {"date": "2021-07-07", "close": 0.028, "volume": 796608.0}, {"date": "2021-07-08", "close": 0.026, "volume": 287000.0}, {"date": "2021-07-09", "close": 0.027, "volume": 1104122.0}, {"date": "2021-07-12", "close": 0.026, "volume": 1069947.0}, {"date": "2021-07-13", "close": 0.028, "volume": 495950.0}, {"date": "2021-07-14", "close": 0.026, "volume": 1172281.0}, {"date": "2021-07-15", "close": 0.026, "volume": 806002.0}, {"date": "2021-07-16", "close": 0.026, "volume": 1446045.0}, {"date": "2021-07-19", "close": 0.027, "volume": 554631.0}, {"date": "2021-07-20", "close": 0.026, "volume": 2403762.0}, {"date": "2021-07-21", "close": 0.026, "volume": 399070.0}, {"date": "2021-07-22", "close": 0.026, "volume": 1893014.0}, {"date": "2021-07-23", "close": 0.027, "volume": 1102720.0}, {"date": "2021-07-26", "close": 0.027, "volume": 1274453.0}, {"date": "2021-07-27", "close": 0.029, "volume": 7530084.0}, {"date": "2021-07-28", "close": 0.028, "volume": 875606.0}, {"date": "2021-07-29", "close": 0.029, "volume": 1435320.0}, {"date": "2021-07-30", "close": 0.029, "volume": 448966.0}, {"date": "2021-08-02", "close": 0.027, "volume": 2887563.0}, {"date": "2021-08-03", "close": 0.028, "volume": 462452.0}, {"date": "2021-08-04", "close": 0.027, "volume": 398038.0}, {"date": "2021-08-05", "close": 0.028, "volume": 1331918.0}, {"date": "2021-08-06", "close": 0.028, "volume": 1705649.0}, {"date": "2021-08-09", "close": 0.028, "volume": 3088450.0}, {"date": "2021-08-10", "close": 0.027, "volume": 799298.0}, {"date": "2021-08-11", "close": 0.028, "volume": 536694.0}, {"date": "2021-08-12", "close": 0.029, "volume": 5327235.0}, {"date": "2021-08-13", "close": 0.028, "volume": 10684881.0}, {"date": "2021-08-16", "close": 0.027, "volume": 3605730.0}, {"date": "2021-08-17", "close": 0.027, "volume": 858000.0}, {"date": "2021-08-18", "close": 0.027, "volume": 370000.0}, {"date": "2021-08-19", "close": 0.027, "volume": 2879837.0}, {"date": "2021-08-20", "close": 0.027, "volume": 1459052.0}, {"date": "2021-08-23", "close": 0.027, "volume": 1613271.0}, {"date": "2021-08-24", "close": 0.026, "volume": 1225845.0}, {"date": "2021-08-25", "close": 0.027, "volume": 349000.0}, {"date": "2021-08-26", "close": 0.026, "volume": 33841.0}, {"date": "2021-08-27", "close": 0.0265, "volume": 422218.0}, {"date": "2021-08-30", "close": 0.027, "volume": 2445705.0}, {"date": "2021-08-31", "close": 0.026, "volume": 1143045.0}, {"date": "2021-09-01", "close": 0.026, "volume": 1664858.0}, {"date": "2021-09-02", "close": 0.0265, "volume": 58964.0}, {"date": "2021-09-03", "close": 0.026, "volume": 642555.0}, {"date": "2021-09-06", "close": 0.026, "volume": 1390133.0}, {"date": "2021-09-07", "close": 0.026, "volume": 302394.0}, {"date": "2021-09-08", "close": 0.027, "volume": 2213993.0}, {"date": "2021-09-09", "close": 0.026, "volume": 2432287.0}, {"date": "2021-09-10", "close": 0.027, "volume": 1946514.0}, {"date": "2021-09-13", "close": 0.027, "volume": 1452655.0}, {"date": "2021-09-14", "close": 0.027, "volume": 457000.0}, {"date": "2021-09-15", "close": 0.027, "volume": 1893732.0}, {"date": "2021-09-16", "close": 0.028, "volume": 3300062.0}, {"date": "2021-09-17", "close": 0.029, "volume": 3891704.0}, {"date": "2021-09-20", "close": 0.028, "volume": 1752536.0}, {"date": "2021-09-21", "close": 0.028, "volume": 4249345.0}, {"date": "2021-09-22", "close": 0.027, "volume": 667983.0}, {"date": "2021-09-23", "close": 0.027, "volume": 406809.0}, {"date": "2021-09-24", "close": 0.028, "volume": 611478.0}, {"date": "2021-09-27", "close": 0.0285, "volume": 1964577.0}, {"date": "2021-09-28", "close": 0.028, "volume": 1408958.0}, {"date": "2021-09-29", "close": 0.027, "volume": 2560889.0}, {"date": "2021-09-30", "close": 0.027, "volume": 413340.0}, {"date": "2021-10-01", "close": 0.027, "volume": 487211.0}, {"date": "2021-10-04", "close": 0.027, "volume": 142600.0}, {"date": "2021-10-05", "close": 0.026, "volume": 1016620.0}, {"date": "2021-10-06", "close": 0.026, "volume": 1988599.0}, {"date": "2021-10-07", "close": 0.026, "volume": 1720784.0}, {"date": "2021-10-08", "close": 0.026, "volume": 362585.0}, {"date": "2021-10-11", "close": 0.026, "volume": 1271284.0}, {"date": "2021-10-12", "close": 0.027, "volume": 232111.0}, {"date": "2021-10-13", "close": 0.026, "volume": 1426494.0}, {"date": "2021-10-14", "close": 0.026, "volume": 3402196.0}, {"date": "2021-10-15", "close": 0.027, "volume": 3462917.0}, {"date": "2021-10-18", "close": 0.027, "volume": 1196945.0}, {"date": "2021-10-19", "close": 0.027, "volume": 145173.0}, {"date": "2021-10-20", "close": 0.028, "volume": 920345.0}, {"date": "2021-10-21", "close": 0.028, "volume": 850365.0}, {"date": "2021-10-22", "close": 0.027, "volume": 766428.0}, {"date": "2021-10-25", "close": 0.027, "volume": 1161409.0}, {"date": "2021-10-26", "close": 0.026, "volume": 214956.0}, {"date": "2021-10-27", "close": 0.028, "volume": 4013716.0}, {"date": "2021-10-28", "close": 0.026, "volume": 1622462.0}, {"date": "2021-10-29", "close": 0.027, "volume": 402506.0}, {"date": "2021-11-01", "close": 0.026, "volume": 4500752.0}, {"date": "2021-11-02", "close": 0.026, "volume": 579400.0}, {"date": "2021-11-03", "close": 0.0255, "volume": 293299.0}, {"date": "2021-11-04", "close": 0.026, "volume": 2750301.0}, {"date": "2021-11-05", "close": 0.025, "volume": 1840082.0}, {"date": "2021-11-08", "close": 0.0255, "volume": 647955.0}, {"date": "2021-11-09", "close": 0.026, "volume": 1708665.0}, {"date": "2021-11-10", "close": 0.0255, "volume": 1629395.0}, {"date": "2021-11-11", "close": 0.025, "volume": 408419.0}, {"date": "2021-11-12", "close": 0.025, "volume": 120413.0}, {"date": "2021-11-15", "close": 0.026, "volume": 285839.0}, {"date": "2021-11-16", "close": 0.025, "volume": 76327.0}, {"date": "2021-11-17", "close": 0.025, "volume": 860692.0}, {"date": "2021-11-18", "close": 0.025, "volume": 634875.0}, {"date": "2021-11-19", "close": 0.025, "volume": 882700.0}, {"date": "2021-11-22", "close": 0.025, "volume": 227375.0}, {"date": "2021-11-23", "close": 0.024, "volume": 4839318.0}, {"date": "2021-11-24", "close": 0.023, "volume": 2586209.0}, {"date": "2021-11-25", "close": 0.025, "volume": 1475381.0}, {"date": "2021-11-26", "close": 0.024, "volume": 1235461.0}, {"date": "2021-11-29", "close": 0.023, "volume": 1974317.0}, {"date": "2021-11-30", "close": 0.023, "volume": 1346702.0}, {"date": "2021-12-01", "close": 0.024, "volume": 453996.0}, {"date": "2021-12-02", "close": 0.024, "volume": 1301473.0}, {"date": "2021-12-03", "close": 0.024, "volume": 579080.0}, {"date": "2021-12-06", "close": 0.024, "volume": 1454556.0}, {"date": "2021-12-07", "close": 0.023, "volume": 1834224.0}, {"date": "2021-12-08", "close": 0.024, "volume": 277572.0}, {"date": "2021-12-09", "close": 0.023, "volume": 1142869.0}, {"date": "2021-12-10", "close": 0.025, "volume": 3319041.0}, {"date": "2021-12-13", "close": 0.025, "volume": 159180.0}, {"date": "2021-12-14", "close": 0.024, "volume": 536445.0}, {"date": "2021-12-15", "close": 0.024, "volume": 410000.0}, {"date": "2021-12-16", "close": 0.022, "volume": 2082471.0}, {"date": "2021-12-17", "close": 0.023, "volume": 1640158.0}, {"date": "2021-12-20", "close": 0.023, "volume": 157992.0}, {"date": "2021-12-21", "close": 0.024, "volume": 166405.0}, {"date": "2021-12-22", "close": 0.023, "volume": 1300585.0}, {"date": "2021-12-23", "close": 0.024, "volume": 244001.0}, {"date": "2021-12-24", "close": 0.024, "volume": 438127.0}, {"date": "2021-12-29", "close": 0.023, "volume": 279184.0}, {"date": "2021-12-30", "close": 0.024, "volume": 85083.0}, {"date": "2021-12-31", "close": 0.024, "volume": 12.0}, {"date": "2022-01-04", "close": 0.0245, "volume": 322352.0}, {"date": "2022-01-05", "close": 0.025, "volume": 1953542.0}, {"date": "2022-01-06", "close": 0.025, "volume": 721367.0}, {"date": "2022-01-07", "close": 0.024, "volume": 1539199.0}, {"date": "2022-01-10", "close": 0.025, "volume": 260988.0}, {"date": "2022-01-11", "close": 0.024, "volume": 2744935.0}, {"date": "2022-01-12", "close": 0.024, "volume": 1079051.0}, {"date": "2022-01-13", "close": 0.025, "volume": 5212097.0}, {"date": "2022-01-14", "close": 0.024, "volume": 2665272.0}, {"date": "2022-01-17", "close": 0.025, "volume": 470251.0}, {"date": "2022-01-18", "close": 0.027, "volume": 7310492.0}, {"date": "2022-01-19", "close": 0.025, "volume": 4538605.0}, {"date": "2022-01-20", "close": 0.027, "volume": 2185162.0}, {"date": "2022-01-21", "close": 0.025, "volume": 2825654.0}, {"date": "2022-01-24", "close": 0.024, "volume": 1720612.0}, {"date": "2022-01-25", "close": 0.024, "volume": 9234705.0}, {"date": "2022-01-27", "close": 0.023, "volume": 2134578.0}, {"date": "2022-01-28", "close": 0.023, "volume": 1757973.0}, {"date": "2022-01-31", "close": 0.024, "volume": 4833291.0}, {"date": "2022-02-01", "close": 0.023, "volume": 628602.0}, {"date": "2022-02-02", "close": 0.025, "volume": 749339.0}, {"date": "2022-02-03", "close": 0.025, "volume": 341583.0}, {"date": "2022-02-04", "close": 0.025, "volume": 921985.0}, {"date": "2022-02-07", "close": 0.023, "volume": 910940.0}, {"date": "2022-02-08", "close": 0.025, "volume": 694562.0}, {"date": "2022-02-09", "close": 0.025, "volume": 1404481.0}, {"date": "2022-02-10", "close": 0.026, "volume": 3223139.0}, {"date": "2022-02-11", "close": 0.025, "volume": 631691.0}, {"date": "2022-02-14", "close": 0.025, "volume": 3214142.0}, {"date": "2022-02-15", "close": 0.024, "volume": 1198676.0}, {"date": "2022-02-16", "close": 0.024, "volume": 950978.0}, {"date": "2022-02-17", "close": 0.025, "volume": 347087.0}, {"date": "2022-02-18", "close": 0.026, "volume": 912831.0}, {"date": "2022-02-21", "close": 0.024, "volume": 1613028.0}, {"date": "2022-02-22", "close": 0.024, "volume": 1060362.0}, {"date": "2022-02-23", "close": 0.025, "volume": 345119.0}, {"date": "2022-02-24", "close": 0.025, "volume": 2508598.0}, {"date": "2022-02-25", "close": 0.023, "volume": 2593416.0}, {"date": "2022-02-28", "close": 0.024, "volume": 42524.0}, {"date": "2022-03-01", "close": 0.024, "volume": 100830.0}, {"date": "2022-03-02", "close": 0.023, "volume": 746892.0}, {"date": "2022-03-03", "close": 0.024, "volume": 370449.0}, {"date": "2022-03-04", "close": 0.024, "volume": 736271.0}, {"date": "2022-03-07", "close": 0.025, "volume": 1426488.0}, {"date": "2022-03-08", "close": 0.023, "volume": 499914.0}, {"date": "2022-03-09", "close": 0.023, "volume": 1843347.0}, {"date": "2022-03-10", "close": 0.0225, "volume": 428450.0}, {"date": "2022-03-11", "close": 0.024, "volume": 992946.0}, {"date": "2022-03-14", "close": 0.022, "volume": 198683.0}, {"date": "2022-03-15", "close": 0.023, "volume": 1136500.0}, {"date": "2022-03-16", "close": 0.024, "volume": 1100964.0}, {"date": "2022-03-17", "close": 0.022, "volume": 4040626.0}, {"date": "2022-03-18", "close": 0.0235, "volume": 575736.0}, {"date": "2022-03-21", "close": 0.023, "volume": 598112.0}, {"date": "2022-03-22", "close": 0.023, "volume": 4149277.0}, {"date": "2022-03-23", "close": 0.023, "volume": 200000.0}, {"date": "2022-03-24", "close": 0.023, "volume": 647715.0}, {"date": "2022-03-25", "close": 0.023, "volume": 247999.0}, {"date": "2022-03-28", "close": 0.023, "volume": 2147577.0}, {"date": "2022-03-29", "close": 0.023, "volume": 357896.0}, {"date": "2022-03-30", "close": 0.024, "volume": 337852.0}, {"date": "2022-03-31", "close": 0.024, "volume": 931424.0}, {"date": "2022-04-01", "close": 0.027, "volume": 15011556.0}, {"date": "2022-04-04", "close": 0.032, "volume": 13501876.0}, {"date": "2022-04-05", "close": 0.031, "volume": 14174440.0}, {"date": "2022-04-06", "close": 0.029, "volume": 5846362.0}, {"date": "2022-04-07", "close": 0.03, "volume": 2566930.0}, {"date": "2022-04-08", "close": 0.031, "volume": 2009039.0}, {"date": "2022-04-11", "close": 0.032, "volume": 1821909.0}, {"date": "2022-04-12", "close": 0.031, "volume": 2786387.0}, {"date": "2022-04-13", "close": 0.03, "volume": 801689.0}, {"date": "2022-04-14", "close": 0.03, "volume": 2913540.0}, {"date": "2022-04-19", "close": 0.032, "volume": 8145317.0}, {"date": "2022-04-20", "close": 0.032, "volume": 3084448.0}, {"date": "2022-04-21", "close": 0.031, "volume": 707861.0}, {"date": "2022-04-22", "close": 0.029, "volume": 3773913.0}, {"date": "2022-04-26", "close": 0.028, "volume": 3948428.0}, {"date": "2022-04-27", "close": 0.027, "volume": 915041.0}, {"date": "2022-04-28", "close": 0.03, "volume": 6517769.0}, {"date": "2022-04-29", "close": 0.03, "volume": 2252475.0}, {"date": "2022-05-02", "close": 0.027, "volume": 8754070.0}, {"date": "2022-05-03", "close": 0.027, "volume": 417292.0}, {"date": "2022-05-04", "close": 0.028, "volume": 3647901.0}, {"date": "2022-05-05", "close": 0.029, "volume": 1434986.0}, {"date": "2022-05-06", "close": 0.029, "volume": 3498687.0}, {"date": "2022-05-09", "close": 0.027, "volume": 970607.0}, {"date": "2022-05-10", "close": 0.025, "volume": 2602188.0}, {"date": "2022-05-11", "close": 0.026, "volume": 583723.0}, {"date": "2022-05-12", "close": 0.023, "volume": 7966858.0}, {"date": "2022-05-13", "close": 0.0235, "volume": 924946.0}, {"date": "2022-05-16", "close": 0.024, "volume": 574999.0}, {"date": "2022-05-17", "close": 0.024, "volume": 2094012.0}, {"date": "2022-05-18", "close": 0.024, "volume": 472874.0}, {"date": "2022-05-19", "close": 0.023, "volume": 896472.0}, {"date": "2022-05-20", "close": 0.022, "volume": 1836713.0}, {"date": "2022-05-23", "close": 0.023, "volume": 763664.0}, {"date": "2022-05-24", "close": 0.0225, "volume": 925060.0}, {"date": "2022-05-25", "close": 0.022, "volume": 982979.0}, {"date": "2022-05-26", "close": 0.024, "volume": 515674.0}, {"date": "2022-05-27", "close": 0.023, "volume": 404854.0}, {"date": "2022-05-30", "close": 0.023, "volume": 239739.0}, {"date": "2022-05-31", "close": 0.024, "volume": 747614.0}, {"date": "2022-06-01", "close": 0.022, "volume": 157400.0}, {"date": "2022-06-02", "close": 0.023, "volume": 657108.0}, {"date": "2022-06-03", "close": 0.023, "volume": 1405631.0}, {"date": "2022-06-06", "close": 0.024, "volume": 710208.0}, {"date": "2022-06-07", "close": 0.021, "volume": 5637416.0}, {"date": "2022-06-08", "close": 0.021, "volume": 483601.0}, {"date": "2022-06-09", "close": 0.021, "volume": 100823.0}, {"date": "2022-06-10", "close": 0.022, "volume": 1268932.0}, {"date": "2022-06-14", "close": 0.019, "volume": 4223204.0}, {"date": "2022-06-15", "close": 0.018, "volume": 907787.0}, {"date": "2022-06-16", "close": 0.019, "volume": 3848886.0}, {"date": "2022-06-17", "close": 0.021, "volume": 594635.0}, {"date": "2022-06-20", "close": 0.019, "volume": 837297.0}, {"date": "2022-06-21", "close": 0.019, "volume": 1430266.0}, {"date": "2022-06-22", "close": 0.019, "volume": 1415455.0}, {"date": "2022-06-23", "close": 0.018, "volume": 953073.0}, {"date": "2022-06-24", "close": 0.019, "volume": 731250.0}, {"date": "2022-06-27", "close": 0.02, "volume": 3451756.0}, {"date": "2022-06-28", "close": 0.019, "volume": 938284.0}, {"date": "2022-06-29", "close": 0.019, "volume": 983001.0}, {"date": "2022-06-30", "close": 0.02, "volume": 3823241.0}, {"date": "2022-07-01", "close": 0.02, "volume": 1506570.0}, {"date": "2022-07-04", "close": 0.021, "volume": 903561.0}, {"date": "2022-07-05", "close": 0.02, "volume": 363470.0}, {"date": "2022-07-06", "close": 0.02, "volume": 250000.0}, {"date": "2022-07-07", "close": 0.02, "volume": 166293.0}, {"date": "2022-07-08", "close": 0.019, "volume": 794423.0}, {"date": "2022-07-11", "close": 0.019, "volume": 63000.0}, {"date": "2022-07-12", "close": 0.019, "volume": 2144273.0}, {"date": "2022-07-13", "close": 0.018, "volume": 250000.0}, {"date": "2022-07-14", "close": 0.019, "volume": 2188468.0}, {"date": "2022-07-15", "close": 0.018, "volume": 197456.0}, {"date": "2022-07-18", "close": 0.018, "volume": 490402.0}, {"date": "2022-07-19", "close": 0.02, "volume": 627189.0}, {"date": "2022-07-20", "close": 0.02, "volume": 827696.0}, {"date": "2022-07-21", "close": 0.02, "volume": 300000.0}, {"date": "2022-07-22", "close": 0.02, "volume": 127270.0}, {"date": "2022-07-25", "close": 0.02, "volume": 210000.0}, {"date": "2022-07-26", "close": 0.02, "volume": 150000.0}, {"date": "2022-07-27", "close": 0.02, "volume": 1451357.0}, {"date": "2022-07-28", "close": 0.02, "volume": 236100.0}, {"date": "2022-07-29", "close": 0.019, "volume": 135000.0}, {"date": "2022-08-01", "close": 0.019, "volume": 607345.0}, {"date": "2022-08-02", "close": 0.018, "volume": 1796174.0}, {"date": "2022-08-03", "close": 0.017, "volume": 1712921.0}, {"date": "2022-08-04", "close": 0.017, "volume": 2170380.0}, {"date": "2022-08-05", "close": 0.017, "volume": 592056.0}, {"date": "2022-08-08", "close": 0.018, "volume": 155795.0}, {"date": "2022-08-09", "close": 0.017, "volume": 795633.0}, {"date": "2022-08-10", "close": 0.017, "volume": 3158623.0}, {"date": "2022-08-11", "close": 0.018, "volume": 1729356.0}, {"date": "2022-08-12", "close": 0.017, "volume": 1373111.0}, {"date": "2022-08-15", "close": 0.017, "volume": 2877270.0}, {"date": "2022-08-16", "close": 0.017, "volume": 2268162.0}, {"date": "2022-08-17", "close": 0.017, "volume": 225223.0}, {"date": "2022-08-18", "close": 0.016, "volume": 1833984.0}, {"date": "2022-08-19", "close": 0.016, "volume": 815508.0}, {"date": "2022-08-22", "close": 0.016, "volume": 2326573.0}, {"date": "2022-08-23", "close": 0.016, "volume": 479434.0}, {"date": "2022-08-24", "close": 0.016, "volume": 438288.0}, {"date": "2022-08-25", "close": 0.017, "volume": 3232189.0}, {"date": "2022-08-26", "close": 0.017, "volume": 221058.0}, {"date": "2022-08-29", "close": 0.017, "volume": 1408169.0}, {"date": "2022-08-30", "close": 0.015, "volume": 1690174.0}, {"date": "2022-08-31", "close": 0.016, "volume": 550523.0}, {"date": "2022-09-01", "close": 0.016, "volume": 1760926.0}, {"date": "2022-09-02", "close": 0.016, "volume": 1010902.0}, {"date": "2022-09-05", "close": 0.014, "volume": 6148999.0}, {"date": "2022-09-06", "close": 0.013, "volume": 246682.0}, {"date": "2022-09-07", "close": 0.0135, "volume": 2715089.0}, {"date": "2022-09-08", "close": 0.013, "volume": 1177375.0}, {"date": "2022-09-09", "close": 0.014, "volume": 1436511.0}, {"date": "2022-09-12", "close": 0.014, "volume": 1098736.0}, {"date": "2022-09-13", "close": 0.013, "volume": 3100569.0}, {"date": "2022-09-14", "close": 0.014, "volume": 1047501.0}, {"date": "2022-09-15", "close": 0.014, "volume": 1173953.0}, {"date": "2022-09-16", "close": 0.014, "volume": 129788.0}, {"date": "2022-09-19", "close": 0.013, "volume": 2601526.0}, {"date": "2022-09-20", "close": 0.013, "volume": 3071255.0}, {"date": "2022-09-21", "close": 0.014, "volume": 1731703.0}, {"date": "2022-09-23", "close": 0.013, "volume": 1162184.0}, {"date": "2022-09-26", "close": 0.014, "volume": 2620789.0}, {"date": "2022-09-27", "close": 0.012, "volume": 611990.0}, {"date": "2022-09-28", "close": 0.013, "volume": 1497184.0}, {"date": "2022-09-29", "close": 0.016, "volume": 7621944.0}, {"date": "2022-09-30", "close": 0.015, "volume": 2978087.0}, {"date": "2022-10-03", "close": 0.015, "volume": 475555.0}, {"date": "2022-10-04", "close": 0.015, "volume": 1632825.0}, {"date": "2022-10-05", "close": 0.015, "volume": 1027076.0}, {"date": "2022-10-06", "close": 0.015, "volume": 1200264.0}, {"date": "2022-10-07", "close": 0.015, "volume": 492822.0}, {"date": "2022-10-10", "close": 0.014, "volume": 1667828.0}, {"date": "2022-10-11", "close": 0.014, "volume": 756000.0}, {"date": "2022-10-12", "close": 0.014, "volume": 2376435.0}, {"date": "2022-10-13", "close": 0.013, "volume": 232214.0}, {"date": "2022-10-14", "close": 0.013, "volume": 1948436.0}, {"date": "2022-10-17", "close": 0.013, "volume": 3361285.0}, {"date": "2022-10-18", "close": 0.012, "volume": 407362.0}, {"date": "2022-10-19", "close": 0.013, "volume": 271333.0}, {"date": "2022-10-20", "close": 0.013, "volume": 1426308.0}, {"date": "2022-10-21", "close": 0.012, "volume": 825015.0}, {"date": "2022-10-24", "close": 0.013, "volume": 143124.0}, {"date": "2022-10-25", "close": 0.013, "volume": 1030003.0}, {"date": "2022-10-26", "close": 0.013, "volume": 498562.0}, {"date": "2022-10-27", "close": 0.013, "volume": 2109290.0}, {"date": "2022-10-28", "close": 0.013, "volume": 250873.0}, {"date": "2022-10-31", "close": 0.012, "volume": 1073000.0}, {"date": "2022-11-01", "close": 0.012, "volume": 535667.0}, {"date": "2022-11-02", "close": 0.012, "volume": 440001.0}, {"date": "2022-11-03", "close": 0.013, "volume": 2197123.0}, {"date": "2022-11-04", "close": 0.013, "volume": 924285.0}, {"date": "2022-11-07", "close": 0.013, "volume": 743373.0}, {"date": "2022-11-08", "close": 0.013, "volume": 331439.0}, {"date": "2022-11-09", "close": 0.013, "volume": 381666.0}, {"date": "2022-11-10", "close": 0.014, "volume": 1416796.0}, {"date": "2022-11-11", "close": 0.014, "volume": 1981400.0}, {"date": "2022-11-14", "close": 0.014, "volume": 207928.0}, {"date": "2022-11-15", "close": 0.014, "volume": 2821543.0}, {"date": "2022-11-16", "close": 0.013, "volume": 869935.0}, {"date": "2022-11-17", "close": 0.013, "volume": 399193.0}, {"date": "2022-11-18", "close": 0.012, "volume": 297437.0}, {"date": "2022-11-21", "close": 0.013, "volume": 32000.0}, {"date": "2022-11-22", "close": 0.013, "volume": 336214.0}, {"date": "2022-11-23", "close": 0.014, "volume": 103460.0}, {"date": "2022-11-24", "close": 0.013, "volume": 1270071.0}, {"date": "2022-11-25", "close": 0.012, "volume": 4970000.0}, {"date": "2022-11-28", "close": 0.0125, "volume": 215692.0}, {"date": "2022-11-29", "close": 0.012, "volume": 228452.0}, {"date": "2022-11-30", "close": 0.013, "volume": 224547.0}, {"date": "2022-12-01", "close": 0.0125, "volume": 700000.0}, {"date": "2022-12-02", "close": 0.012, "volume": 3105000.0}, {"date": "2022-12-05", "close": 0.013, "volume": 373392.0}, {"date": "2022-12-06", "close": 0.012, "volume": 276161.0}, {"date": "2022-12-07", "close": 0.012, "volume": 267744.0}, {"date": "2022-12-08", "close": 0.012, "volume": 3394788.0}, {"date": "2022-12-09", "close": 0.012, "volume": 549870.0}, {"date": "2022-12-12", "close": 0.0115, "volume": 69711.0}, {"date": "2022-12-13", "close": 0.012, "volume": 235454.0}, {"date": "2022-12-14", "close": 0.0125, "volume": 462000.0}, {"date": "2022-12-15", "close": 0.012, "volume": 1389122.0}, {"date": "2022-12-16", "close": 0.012, "volume": 1554623.0}, {"date": "2022-12-21", "close": 0.012, "volume": 468416.0}, {"date": "2022-12-22", "close": 0.011, "volume": 134100.0}, {"date": "2022-12-23", "close": 0.011, "volume": 491063.0}, {"date": "2022-12-28", "close": 0.0115, "volume": 72500.0}, {"date": "2022-12-29", "close": 0.011, "volume": 627239.0}, {"date": "2022-12-30", "close": 0.011, "volume": 2067000.0}, {"date": "2023-01-03", "close": 0.011, "volume": 96586.0}, {"date": "2023-01-04", "close": 0.011, "volume": 2398995.0}, {"date": "2023-01-05", "close": 0.011, "volume": 2743426.0}, {"date": "2023-01-06", "close": 0.012, "volume": 185000.0}, {"date": "2023-01-09", "close": 0.012, "volume": 535557.0}, {"date": "2023-01-10", "close": 0.012, "volume": 50000.0}, {"date": "2023-01-12", "close": 0.012, "volume": 83333.0}, {"date": "2023-01-13", "close": 0.011, "volume": 517253.0}, {"date": "2023-01-16", "close": 0.012, "volume": 433283.0}, {"date": "2023-01-18", "close": 0.0115, "volume": 382000.0}, {"date": "2023-01-19", "close": 0.0115, "volume": 267070.0}, {"date": "2023-01-20", "close": 0.012, "volume": 1951192.0}, {"date": "2023-01-23", "close": 0.012, "volume": 166859.0}, {"date": "2023-01-24", "close": 0.012, "volume": 731900.0}, {"date": "2023-01-25", "close": 0.011, "volume": 107095.0}, {"date": "2023-01-27", "close": 0.012, "volume": 223573.0}, {"date": "2023-01-30", "close": 0.012, "volume": 149700.0}, {"date": "2023-01-31", "close": 0.012, "volume": 195830.0}, {"date": "2023-02-01", "close": 0.0125, "volume": 786632.0}, {"date": "2023-02-02", "close": 0.0125, "volume": 1399315.0}, {"date": "2023-02-03", "close": 0.012, "volume": 3908353.0}, {"date": "2023-02-06", "close": 0.013, "volume": 100000.0}, {"date": "2023-02-07", "close": 0.013, "volume": 91750.0}, {"date": "2023-02-08", "close": 0.013, "volume": 300000.0}, {"date": "2023-02-09", "close": 0.013, "volume": 430109.0}, {"date": "2023-02-14", "close": 0.0125, "volume": 383843.0}, {"date": "2023-02-15", "close": 0.011, "volume": 2631877.0}, {"date": "2023-02-16", "close": 0.012, "volume": 1442992.0}, {"date": "2023-02-20", "close": 0.013, "volume": 7594457.0}, {"date": "2023-02-21", "close": 0.014, "volume": 17579072.0}, {"date": "2023-02-22", "close": 0.013, "volume": 1504102.0}, {"date": "2023-02-23", "close": 0.013, "volume": 3765681.0}, {"date": "2023-02-24", "close": 0.013, "volume": 343962.0}, {"date": "2023-02-27", "close": 0.012, "volume": 521102.0}, {"date": "2023-02-28", "close": 0.012, "volume": 583379.0}, {"date": "2023-03-01", "close": 0.013, "volume": 861811.0}, {"date": "2023-03-02", "close": 0.013, "volume": 360201.0}, {"date": "2023-03-03", "close": 0.013, "volume": 301333.0}, {"date": "2023-03-06", "close": 0.012, "volume": 938920.0}, {"date": "2023-03-07", "close": 0.012, "volume": 338805.0}, {"date": "2023-03-08", "close": 0.012, "volume": 1399214.0}, {"date": "2023-03-09", "close": 0.012, "volume": 378600.0}, {"date": "2023-03-10", "close": 0.012, "volume": 495507.0}, {"date": "2023-03-13", "close": 0.013, "volume": 838917.0}, {"date": "2023-03-14", "close": 0.0125, "volume": 884777.0}, {"date": "2023-03-15", "close": 0.012, "volume": 1184666.0}, {"date": "2023-03-16", "close": 0.0115, "volume": 243333.0}, {"date": "2023-03-17", "close": 0.0115, "volume": 21521.0}, {"date": "2023-03-20", "close": 0.012, "volume": 1152019.0}, {"date": "2023-03-21", "close": 0.011, "volume": 1380129.0}, {"date": "2023-03-22", "close": 0.013, "volume": 1299914.0}, {"date": "2023-03-23", "close": 0.012, "volume": 330388.0}, {"date": "2023-03-24", "close": 0.012, "volume": 571572.0}, {"date": "2023-03-28", "close": 0.011, "volume": 652549.0}, {"date": "2023-03-29", "close": 0.011, "volume": 462451.0}, {"date": "2023-03-30", "close": 0.011, "volume": 1410000.0}, {"date": "2023-03-31", "close": 0.011, "volume": 835000.0}, {"date": "2023-04-03", "close": 0.012, "volume": 100000.0}, {"date": "2023-04-04", "close": 0.011, "volume": 259246.0}, {"date": "2023-04-05", "close": 0.011, "volume": 1184858.0}, {"date": "2023-04-06", "close": 0.011, "volume": 69699.0}, {"date": "2023-04-11", "close": 0.011, "volume": 1819704.0}, {"date": "2023-04-12", "close": 0.013, "volume": 2154840.0}, {"date": "2023-04-13", "close": 0.011, "volume": 1340145.0}, {"date": "2023-04-14", "close": 0.011, "volume": 552372.0}, {"date": "2023-04-17", "close": 0.011, "volume": 1581214.0}, {"date": "2023-04-18", "close": 0.0115, "volume": 134754.0}, {"date": "2023-04-19", "close": 0.0115, "volume": 230388.0}, {"date": "2023-04-20", "close": 0.011, "volume": 100000.0}, {"date": "2023-04-21", "close": 0.011, "volume": 2088235.0}, {"date": "2023-04-24", "close": 0.012, "volume": 1823750.0}, {"date": "2023-04-26", "close": 0.01, "volume": 1298760.0}, {"date": "2023-04-27", "close": 0.01, "volume": 1029927.0}, {"date": "2023-04-28", "close": 0.011, "volume": 262023.0}, {"date": "2023-05-01", "close": 0.011, "volume": 820046.0}, {"date": "2023-05-02", "close": 0.011, "volume": 27080.0}, {"date": "2023-05-05", "close": 0.011, "volume": 415933.0}, {"date": "2023-05-08", "close": 0.011, "volume": 447722.0}, {"date": "2023-05-09", "close": 0.01, "volume": 851850.0}, {"date": "2023-05-10", "close": 0.011, "volume": 89590.0}, {"date": "2023-05-11", "close": 0.011, "volume": 90909.0}, {"date": "2023-05-12", "close": 0.011, "volume": 100000.0}, {"date": "2023-05-15", "close": 0.011, "volume": 192402.0}, {"date": "2023-05-16", "close": 0.0105, "volume": 159059.0}, {"date": "2023-05-17", "close": 0.011, "volume": 38500.0}, {"date": "2023-05-18", "close": 0.011, "volume": 441184.0}, {"date": "2023-05-19", "close": 0.01, "volume": 191216.0}, {"date": "2023-05-22", "close": 0.01, "volume": 2095248.0}, {"date": "2023-05-23", "close": 0.0105, "volume": 731555.0}, {"date": "2023-05-24", "close": 0.01, "volume": 980209.0}, {"date": "2023-05-25", "close": 0.011, "volume": 416259.0}, {"date": "2023-05-26", "close": 0.0105, "volume": 502619.0}, {"date": "2023-05-29", "close": 0.01, "volume": 203800.0}, {"date": "2023-05-30", "close": 0.01, "volume": 767853.0}, {"date": "2023-05-31", "close": 0.009, "volume": 309346.0}, {"date": "2023-06-01", "close": 0.01, "volume": 469901.0}, {"date": "2023-06-02", "close": 0.009, "volume": 643701.0}, {"date": "2023-06-05", "close": 0.009, "volume": 700000.0}, {"date": "2023-06-06", "close": 0.009, "volume": 5328626.0}, {"date": "2023-06-07", "close": 0.009, "volume": 1325774.0}, {"date": "2023-06-08", "close": 0.008, "volume": 3407208.0}, {"date": "2023-06-09", "close": 0.008, "volume": 1316943.0}, {"date": "2023-06-13", "close": 0.009, "volume": 796460.0}, {"date": "2023-06-14", "close": 0.009, "volume": 2739390.0}, {"date": "2023-06-15", "close": 0.009, "volume": 6302810.0}, {"date": "2023-06-16", "close": 0.009, "volume": 259965.0}, {"date": "2023-06-19", "close": 0.009, "volume": 2686823.0}, {"date": "2023-06-20", "close": 0.007, "volume": 5384514.0}, {"date": "2023-06-21", "close": 0.008, "volume": 6557331.0}, {"date": "2023-06-22", "close": 0.008, "volume": 596521.0}, {"date": "2023-06-23", "close": 0.009, "volume": 1524832.0}, {"date": "2023-06-26", "close": 0.008, "volume": 700800.0}, {"date": "2023-06-27", "close": 0.008, "volume": 528790.0}, {"date": "2023-06-28", "close": 0.008, "volume": 59269.0}, {"date": "2023-06-29", "close": 0.008, "volume": 1880800.0}, {"date": "2023-06-30", "close": 0.007, "volume": 2476128.0}, {"date": "2023-07-03", "close": 0.008, "volume": 3284315.0}, {"date": "2023-07-04", "close": 0.009, "volume": 2892360.0}, {"date": "2023-07-05", "close": 0.009, "volume": 1224230.0}, {"date": "2023-07-06", "close": 0.01, "volume": 9336130.0}, {"date": "2023-07-07", "close": 0.01, "volume": 2081205.0}, {"date": "2023-07-10", "close": 0.01, "volume": 138800.0}, {"date": "2023-07-11", "close": 0.012, "volume": 3971635.0}, {"date": "2023-07-12", "close": 0.011, "volume": 1610747.0}, {"date": "2023-07-13", "close": 0.011, "volume": 1495499.0}, {"date": "2023-07-14", "close": 0.011, "volume": 766284.0}, {"date": "2023-07-17", "close": 0.012, "volume": 659236.0}, {"date": "2023-07-18", "close": 0.011, "volume": 1771680.0}, {"date": "2023-07-19", "close": 0.011, "volume": 1781273.0}, {"date": "2023-07-20", "close": 0.011, "volume": 207.0}, {"date": "2023-07-21", "close": 0.011, "volume": 169995.0}, {"date": "2023-07-24", "close": 0.011, "volume": 261329.0}, {"date": "2023-07-25", "close": 0.0115, "volume": 459627.0}, {"date": "2023-07-26", "close": 0.01, "volume": 556514.0}, {"date": "2023-07-27", "close": 0.01, "volume": 174490.0}, {"date": "2023-07-28", "close": 0.011, "volume": 3270014.0}, {"date": "2023-07-31", "close": 0.01, "volume": 83293.0}, {"date": "2023-08-01", "close": 0.011, "volume": 384265.0}, {"date": "2023-08-02", "close": 0.011, "volume": 2081.0}, {"date": "2023-08-03", "close": 0.011, "volume": 338230.0}, {"date": "2023-08-04", "close": 0.01, "volume": 520046.0}, {"date": "2023-08-07", "close": 0.01, "volume": 3289454.0}, {"date": "2023-08-08", "close": 0.01, "volume": 937652.0}, {"date": "2023-08-09", "close": 0.01, "volume": 1828681.0}, {"date": "2023-08-11", "close": 0.011, "volume": 1666683.0}, {"date": "2023-08-14", "close": 0.011, "volume": 104272.0}, {"date": "2023-08-15", "close": 0.009, "volume": 1049851.0}, {"date": "2023-08-16", "close": 0.011, "volume": 907363.0}, {"date": "2023-08-17", "close": 0.009, "volume": 206385.0}, {"date": "2023-08-18", "close": 0.01, "volume": 1010000.0}, {"date": "2023-08-21", "close": 0.009, "volume": 308165.0}, {"date": "2023-08-22", "close": 0.01, "volume": 730941.0}, {"date": "2023-08-24", "close": 0.011, "volume": 814146.0}, {"date": "2023-08-25", "close": 0.011, "volume": 1100000.0}, {"date": "2023-08-28", "close": 0.01, "volume": 4063348.0}, {"date": "2023-08-29", "close": 0.01, "volume": 710795.0}, {"date": "2023-08-30", "close": 0.01, "volume": 195454.0}, {"date": "2023-08-31", "close": 0.01, "volume": 135761.0}, {"date": "2023-09-04", "close": 0.01, "volume": 4935964.0}, {"date": "2023-09-05", "close": 0.011, "volume": 50001.0}, {"date": "2023-09-06", "close": 0.01, "volume": 1522487.0}, {"date": "2023-09-07", "close": 0.01, "volume": 300000.0}, {"date": "2023-09-08", "close": 0.01, "volume": 117797.0}, {"date": "2023-09-11", "close": 0.01, "volume": 37029.0}, {"date": "2023-09-12", "close": 0.01, "volume": 429692.0}, {"date": "2023-09-13", "close": 0.01, "volume": 19832.0}, {"date": "2023-09-14", "close": 0.011, "volume": 94027.0}, {"date": "2023-09-15", "close": 0.01, "volume": 1809560.0}, {"date": "2023-09-18", "close": 0.01, "volume": 2640000.0}, {"date": "2023-09-19", "close": 0.01, "volume": 2161800.0}, {"date": "2023-09-20", "close": 0.009, "volume": 1009860.0}, {"date": "2023-09-21", "close": 0.01, "volume": 320933.0}, {"date": "2023-09-22", "close": 0.009, "volume": 30140.0}, {"date": "2023-09-25", "close": 0.01, "volume": 559249.0}, {"date": "2023-09-26", "close": 0.011, "volume": 1472755.0}, {"date": "2023-09-27", "close": 0.01, "volume": 1193848.0}, {"date": "2023-09-28", "close": 0.009, "volume": 2064366.0}, {"date": "2023-09-29", "close": 0.0095, "volume": 22294.0}, {"date": "2023-10-02", "close": 0.01, "volume": 347365.0}, {"date": "2023-10-03", "close": 0.01, "volume": 1400628.0}, {"date": "2023-10-04", "close": 0.01, "volume": 100000.0}, {"date": "2023-10-05", "close": 0.01, "volume": 388194.0}, {"date": "2023-10-06", "close": 0.01, "volume": 1626727.0}, {"date": "2023-10-09", "close": 0.012, "volume": 17141165.0}, {"date": "2023-10-10", "close": 0.015, "volume": 4026054.0}, {"date": "2023-10-11", "close": 0.016, "volume": 12928144.0}, {"date": "2023-10-12", "close": 0.016, "volume": 2424521.0}, {"date": "2023-10-13", "close": 0.016, "volume": 1935113.0}, {"date": "2023-10-16", "close": 0.017, "volume": 1438155.0}, {"date": "2023-10-17", "close": 0.016, "volume": 1799687.0}, {"date": "2023-10-18", "close": 0.014, "volume": 2947893.0}, {"date": "2023-10-19", "close": 0.014, "volume": 1393291.0}, {"date": "2023-10-20", "close": 0.016, "volume": 1063357.0}, {"date": "2023-10-23", "close": 0.015, "volume": 2311415.0}, {"date": "2023-10-24", "close": 0.016, "volume": 968538.0}, {"date": "2023-10-25", "close": 0.017, "volume": 736843.0}, {"date": "2023-10-26", "close": 0.016, "volume": 821169.0}, {"date": "2023-10-27", "close": 0.017, "volume": 1341414.0}, {"date": "2023-10-30", "close": 0.017, "volume": 1597592.0}, {"date": "2023-10-31", "close": 0.019, "volume": 6332002.0}, {"date": "2023-11-01", "close": 0.02, "volume": 402864.0}, {"date": "2023-11-02", "close": 0.018, "volume": 1654532.0}, {"date": "2023-11-03", "close": 0.017, "volume": 474404.0}, {"date": "2023-11-06", "close": 0.018, "volume": 529341.0}, {"date": "2023-11-07", "close": 0.017, "volume": 489218.0}, {"date": "2023-11-08", "close": 0.018, "volume": 1052217.0}, {"date": "2023-11-09", "close": 0.016, "volume": 649671.0}, {"date": "2023-11-10", "close": 0.015, "volume": 1418190.0}, {"date": "2023-11-13", "close": 0.017, "volume": 2224345.0}, {"date": "2023-11-14", "close": 0.016, "volume": 1457204.0}, {"date": "2023-11-15", "close": 0.015, "volume": 3853533.0}, {"date": "2023-11-16", "close": 0.016, "volume": 6506137.0}, {"date": "2023-11-17", "close": 0.016, "volume": 565009.0}, {"date": "2023-11-20", "close": 0.016, "volume": 732813.0}, {"date": "2023-11-21", "close": 0.017, "volume": 1151484.0}, {"date": "2023-11-22", "close": 0.016, "volume": 400892.0}, {"date": "2023-11-23", "close": 0.016, "volume": 803921.0}, {"date": "2023-11-24", "close": 0.015, "volume": 750424.0}, {"date": "2023-11-27", "close": 0.016, "volume": 93844.0}, {"date": "2023-11-28", "close": 0.016, "volume": 45167.0}, {"date": "2023-11-29", "close": 0.015, "volume": 401791.0}, {"date": "2023-11-30", "close": 0.0155, "volume": 688818.0}, {"date": "2023-12-01", "close": 0.016, "volume": 406214.0}, {"date": "2023-12-04", "close": 0.017, "volume": 818760.0}, {"date": "2023-12-05", "close": 0.016, "volume": 1038978.0}, {"date": "2023-12-06", "close": 0.015, "volume": 137858.0}, {"date": "2023-12-07", "close": 0.016, "volume": 395964.0}, {"date": "2023-12-08", "close": 0.016, "volume": 38517.0}, {"date": "2023-12-11", "close": 0.0155, "volume": 475520.0}, {"date": "2023-12-12", "close": 0.0155, "volume": 452643.0}, {"date": "2023-12-13", "close": 0.0155, "volume": 29039.0}, {"date": "2023-12-14", "close": 0.014, "volume": 8162341.0}, {"date": "2023-12-15", "close": 0.012, "volume": 13896788.0}, {"date": "2023-12-18", "close": 0.013, "volume": 5311534.0}, {"date": "2023-12-19", "close": 0.012, "volume": 1691736.0}, {"date": "2023-12-20", "close": 0.012, "volume": 2120533.0}, {"date": "2023-12-21", "close": 0.013, "volume": 1528384.0}, {"date": "2023-12-22", "close": 0.012, "volume": 681470.0}, {"date": "2023-12-27", "close": 0.012, "volume": 963605.0}, {"date": "2023-12-28", "close": 0.013, "volume": 992184.0}, {"date": "2023-12-29", "close": 0.014, "volume": 1440970.0}, {"date": "2024-01-02", "close": 0.013, "volume": 487645.0}, {"date": "2024-01-03", "close": 0.012, "volume": 1265166.0}, {"date": "2024-01-04", "close": 0.013, "volume": 186637.0}, {"date": "2024-01-05", "close": 0.013, "volume": 1357645.0}, {"date": "2024-01-08", "close": 0.012, "volume": 2285033.0}, {"date": "2024-01-09", "close": 0.014, "volume": 1321737.0}, {"date": "2024-01-10", "close": 0.013, "volume": 1246702.0}, {"date": "2024-01-11", "close": 0.013, "volume": 100861.0}, {"date": "2024-01-12", "close": 0.014, "volume": 541069.0}, {"date": "2024-01-15", "close": 0.013, "volume": 670903.0}, {"date": "2024-01-16", "close": 0.013, "volume": 962522.0}, {"date": "2024-01-17", "close": 0.013, "volume": 1486699.0}, {"date": "2024-01-18", "close": 0.014, "volume": 344136.0}, {"date": "2024-01-19", "close": 0.013, "volume": 271600.0}, {"date": "2024-01-22", "close": 0.013, "volume": 490088.0}, {"date": "2024-01-23", "close": 0.013, "volume": 724808.0}, {"date": "2024-01-24", "close": 0.013, "volume": 62629.0}, {"date": "2024-01-25", "close": 0.012, "volume": 177562.0}, {"date": "2024-01-29", "close": 0.012, "volume": 326503.0}, {"date": "2024-01-30", "close": 0.012, "volume": 673981.0}, {"date": "2024-01-31", "close": 0.012, "volume": 3492.0}, {"date": "2024-02-01", "close": 0.012, "volume": 100000.0}, {"date": "2024-02-02", "close": 0.012, "volume": 1937758.0}, {"date": "2024-02-05", "close": 0.012, "volume": 148919.0}, {"date": "2024-02-06", "close": 0.0125, "volume": 35676.0}, {"date": "2024-02-07", "close": 0.011, "volume": 325018.0}, {"date": "2024-02-08", "close": 0.0115, "volume": 71738.0}, {"date": "2024-02-09", "close": 0.011, "volume": 226910.0}, {"date": "2024-02-12", "close": 0.011, "volume": 4143065.0}, {"date": "2024-02-13", "close": 0.011, "volume": 331202.0}, {"date": "2024-02-14", "close": 0.011, "volume": 87894.0}, {"date": "2024-02-15", "close": 0.011, "volume": 55204.0}, {"date": "2024-02-16", "close": 0.011, "volume": 1298248.0}, {"date": "2024-02-19", "close": 0.01, "volume": 157957.0}, {"date": "2024-02-20", "close": 0.011, "volume": 76494.0}, {"date": "2024-02-21", "close": 0.01, "volume": 128711.0}, {"date": "2024-02-22", "close": 0.011, "volume": 13263.0}, {"date": "2024-02-23", "close": 0.01, "volume": 118396.0}, {"date": "2024-02-26", "close": 0.01, "volume": 59083.0}, {"date": "2024-02-27", "close": 0.011, "volume": 1823228.0}, {"date": "2024-02-28", "close": 0.012, "volume": 142476.0}, {"date": "2024-02-29", "close": 0.01, "volume": 1014131.0}, {"date": "2024-03-01", "close": 0.01, "volume": 3.0}, {"date": "2024-03-04", "close": 0.01, "volume": 383842.0}, {"date": "2024-03-05", "close": 0.011, "volume": 903309.0}, {"date": "2024-03-06", "close": 0.011, "volume": 353596.0}, {"date": "2024-03-07", "close": 0.01, "volume": 4514692.0}, {"date": "2024-03-08", "close": 0.01, "volume": 1265985.0}, {"date": "2024-03-11", "close": 0.01, "volume": 102986.0}, {"date": "2024-03-12", "close": 0.01, "volume": 599744.0}, {"date": "2024-03-13", "close": 0.01, "volume": 165000.0}, {"date": "2024-03-14", "close": 0.01, "volume": 776033.0}, {"date": "2024-03-15", "close": 0.011, "volume": 2139098.0}, {"date": "2024-03-18", "close": 0.01, "volume": 626586.0}, {"date": "2024-03-19", "close": 0.01, "volume": 634484.0}, {"date": "2024-03-20", "close": 0.009, "volume": 509978.0}, {"date": "2024-03-22", "close": 0.009, "volume": 545156.0}, {"date": "2024-03-25", "close": 0.0095, "volume": 716865.0}, {"date": "2024-03-26", "close": 0.0095, "volume": 302168.0}, {"date": "2024-03-27", "close": 0.0095, "volume": 1008219.0}, {"date": "2024-03-28", "close": 0.01, "volume": 1659346.0}, {"date": "2024-04-02", "close": 0.01, "volume": 2654593.0}, {"date": "2024-04-03", "close": 0.009, "volume": 433811.0}, {"date": "2024-04-04", "close": 0.0095, "volume": 151626.0}, {"date": "2024-04-05", "close": 0.01, "volume": 145420.0}, {"date": "2024-04-08", "close": 0.01, "volume": 99.0}, {"date": "2024-04-09", "close": 0.009, "volume": 42015.0}, {"date": "2024-04-10", "close": 0.0095, "volume": 3197.0}, {"date": "2024-04-11", "close": 0.01, "volume": 116675.0}, {"date": "2024-04-12", "close": 0.009, "volume": 99004.0}, {"date": "2024-04-15", "close": 0.0095, "volume": 40330.0}, {"date": "2024-04-16", "close": 0.009, "volume": 1165973.0}, {"date": "2024-04-17", "close": 0.009, "volume": 249002.0}, {"date": "2024-04-18", "close": 0.009, "volume": 320607.0}, {"date": "2024-04-19", "close": 0.009, "volume": 6966335.0}, {"date": "2024-04-22", "close": 0.01, "volume": 272041.0}, {"date": "2024-04-23", "close": 0.009, "volume": 290000.0}, {"date": "2024-04-24", "close": 0.0095, "volume": 188982.0}, {"date": "2024-04-26", "close": 0.0095, "volume": 547367.0}, {"date": "2024-04-29", "close": 0.009, "volume": 13520495.0}, {"date": "2024-04-30", "close": 0.009, "volume": 550000.0}, {"date": "2024-05-01", "close": 0.009, "volume": 2383398.0}, {"date": "2024-05-02", "close": 0.009, "volume": 702915.0}, {"date": "2024-05-03", "close": 0.009, "volume": 2225673.0}, {"date": "2024-05-06", "close": 0.01, "volume": 250000.0}, {"date": "2024-05-07", "close": 0.009, "volume": 5533370.0}, {"date": "2024-05-08", "close": 0.009, "volume": 719814.0}, {"date": "2024-05-09", "close": 0.009, "volume": 2472017.0}, {"date": "2024-05-10", "close": 0.009, "volume": 2702812.0}, {"date": "2024-05-14", "close": 0.008, "volume": 125078.0}, {"date": "2024-05-15", "close": 0.009, "volume": 1995447.0}, {"date": "2024-05-16", "close": 0.01, "volume": 15363.0}, {"date": "2024-05-17", "close": 0.01, "volume": 105.0}, {"date": "2024-05-20", "close": 0.009, "volume": 2515284.0}, {"date": "2024-05-21", "close": 0.01, "volume": 29461.0}, {"date": "2024-05-22", "close": 0.01, "volume": 509424.0}, {"date": "2024-05-24", "close": 0.008, "volume": 7364791.0}, {"date": "2024-05-27", "close": 0.01, "volume": 1588352.0}, {"date": "2024-05-28", "close": 0.01, "volume": 543649.0}, {"date": "2024-05-29", "close": 0.01, "volume": 353538.0}, {"date": "2024-05-30", "close": 0.01, "volume": 84954.0}, {"date": "2024-05-31", "close": 0.01, "volume": 150173.0}, {"date": "2024-06-03", "close": 0.01, "volume": 3138517.0}, {"date": "2024-06-04", "close": 0.01, "volume": 1601427.0}, {"date": "2024-06-05", "close": 0.009, "volume": 205000.0}, {"date": "2024-06-06", "close": 0.01, "volume": 2286768.0}, {"date": "2024-06-07", "close": 0.009, "volume": 1841116.0}, {"date": "2024-06-11", "close": 0.008, "volume": 2435925.0}, {"date": "2024-06-12", "close": 0.009, "volume": 1722789.0}, {"date": "2024-06-13", "close": 0.009, "volume": 822222.0}, {"date": "2024-06-14", "close": 0.009, "volume": 1393207.0}, {"date": "2024-06-17", "close": 0.01, "volume": 1392896.0}, {"date": "2024-06-18", "close": 0.012, "volume": 20059369.0}, {"date": "2024-06-19", "close": 0.01, "volume": 5786455.0}, {"date": "2024-06-20", "close": 0.01, "volume": 426375.0}, {"date": "2024-06-21", "close": 0.01, "volume": 4833060.0}, {"date": "2024-06-24", "close": 0.01, "volume": 2269560.0}, {"date": "2024-06-25", "close": 0.01, "volume": 2854776.0}, {"date": "2024-06-26", "close": 0.012, "volume": 4067198.0}, {"date": "2024-06-27", "close": 0.013, "volume": 56051.0}, {"date": "2024-06-28", "close": 0.014, "volume": 3595878.0}, {"date": "2024-07-01", "close": 0.014, "volume": 4459102.0}, {"date": "2024-07-02", "close": 0.012, "volume": 40099.0}, {"date": "2024-07-03", "close": 0.014, "volume": 1082364.0}, {"date": "2024-07-04", "close": 0.013, "volume": 349691.0}, {"date": "2024-07-05", "close": 0.013, "volume": 1547458.0}, {"date": "2024-07-08", "close": 0.014, "volume": 184596.0}, {"date": "2024-07-09", "close": 0.014, "volume": 170653.0}, {"date": "2024-07-10", "close": 0.014, "volume": 508878.0}, {"date": "2024-07-11", "close": 0.013, "volume": 126309.0}, {"date": "2024-07-12", "close": 0.013, "volume": 23012.0}, {"date": "2024-07-15", "close": 0.013, "volume": 380535.0}, {"date": "2024-07-16", "close": 0.013, "volume": 127772.0}, {"date": "2024-07-17", "close": 0.012, "volume": 1239150.0}, {"date": "2024-07-18", "close": 0.012, "volume": 920682.0}, {"date": "2024-07-19", "close": 0.011, "volume": 2023306.0}, {"date": "2024-07-22", "close": 0.013, "volume": 448227.0}, {"date": "2024-07-24", "close": 0.011, "volume": 630076.0}, {"date": "2024-07-25", "close": 0.012, "volume": 500931.0}, {"date": "2024-07-26", "close": 0.012, "volume": 304584.0}, {"date": "2024-07-29", "close": 0.011, "volume": 271738.0}, {"date": "2024-07-30", "close": 0.012, "volume": 1671120.0}, {"date": "2024-07-31", "close": 0.01, "volume": 919832.0}, {"date": "2024-08-01", "close": 0.011, "volume": 441127.0}, {"date": "2024-08-02", "close": 0.012, "volume": 889764.0}, {"date": "2024-08-05", "close": 0.01, "volume": 336909.0}, {"date": "2024-08-06", "close": 0.01, "volume": 1018362.0}, {"date": "2024-08-07", "close": 0.011, "volume": 133335.0}, {"date": "2024-08-08", "close": 0.01, "volume": 290051.0}, {"date": "2024-08-09", "close": 0.01, "volume": 73396.0}, {"date": "2024-08-12", "close": 0.012, "volume": 7916873.0}, {"date": "2024-08-13", "close": 0.012, "volume": 967768.0}, {"date": "2024-08-14", "close": 0.01, "volume": 4074244.0}, {"date": "2024-08-15", "close": 0.01, "volume": 244312.0}, {"date": "2024-08-16", "close": 0.0105, "volume": 67371.0}, {"date": "2024-08-19", "close": 0.01, "volume": 525306.0}, {"date": "2024-08-20", "close": 0.011, "volume": 914764.0}, {"date": "2024-08-21", "close": 0.011, "volume": 436307.0}, {"date": "2024-08-22", "close": 0.01, "volume": 457958.0}, {"date": "2024-08-23", "close": 0.009, "volume": 3532306.0}, {"date": "2024-08-26", "close": 0.01, "volume": 1023068.0}, {"date": "2024-08-28", "close": 0.01, "volume": 114000.0}, {"date": "2024-08-30", "close": 0.009, "volume": 12970.0}, {"date": "2024-09-02", "close": 0.009, "volume": 655555.0}, {"date": "2024-09-05", "close": 0.009, "volume": 2345.0}, {"date": "2024-09-06", "close": 0.0095, "volume": 149666.0}, {"date": "2024-09-09", "close": 0.009, "volume": 177939.0}, {"date": "2024-09-10", "close": 0.009, "volume": 78991.0}, {"date": "2024-09-11", "close": 0.009, "volume": 2400881.0}, {"date": "2024-09-12", "close": 0.01, "volume": 96.0}, {"date": "2024-09-13", "close": 0.009, "volume": 345.0}, {"date": "2024-09-16", "close": 0.01, "volume": 631627.0}, {"date": "2024-09-17", "close": 0.01, "volume": 766562.0}, {"date": "2024-09-18", "close": 0.009, "volume": 211093.0}, {"date": "2024-09-19", "close": 0.009, "volume": 1368307.0}, {"date": "2024-09-20", "close": 0.009, "volume": 745562.0}, {"date": "2024-09-23", "close": 0.009, "volume": 539551.0}, {"date": "2024-09-24", "close": 0.009, "volume": 91126.0}, {"date": "2024-09-25", "close": 0.01, "volume": 709014.0}, {"date": "2024-09-26", "close": 0.009, "volume": 8934529.0}, {"date": "2024-09-27", "close": 0.009, "volume": 236781.0}, {"date": "2024-09-30", "close": 0.009, "volume": 178280.0}, {"date": "2024-10-02", "close": 0.009, "volume": 2184938.0}, {"date": "2024-10-03", "close": 0.009, "volume": 1079333.0}, {"date": "2024-10-04", "close": 0.009, "volume": 379967.0}, {"date": "2024-10-07", "close": 0.009, "volume": 1112974.0}, {"date": "2024-10-08", "close": 0.009, "volume": 124877.0}, {"date": "2024-10-09", "close": 0.008, "volume": 605929.0}, {"date": "2024-10-10", "close": 0.0085, "volume": 242758.0}, {"date": "2024-10-11", "close": 0.0085, "volume": 559322.0}, {"date": "2024-10-14", "close": 0.01, "volume": 1323664.0}, {"date": "2024-10-16", "close": 0.009, "volume": 407723.0}, {"date": "2024-10-17", "close": 0.009, "volume": 307592.0}, {"date": "2024-10-18", "close": 0.009, "volume": 415844.0}, {"date": "2024-10-22", "close": 0.009, "volume": 1415309.0}, {"date": "2024-10-23", "close": 0.009, "volume": 1050794.0}, {"date": "2024-10-24", "close": 0.009, "volume": 751762.0}, {"date": "2024-10-25", "close": 0.009, "volume": 1925928.0}, {"date": "2024-10-28", "close": 0.008, "volume": 924878.0}, {"date": "2024-10-29", "close": 0.009, "volume": 1337996.0}, {"date": "2024-10-30", "close": 0.01, "volume": 9369123.0}, {"date": "2024-10-31", "close": 0.011, "volume": 1929315.0}, {"date": "2024-11-01", "close": 0.011, "volume": 1392673.0}, {"date": "2024-11-06", "close": 0.009, "volume": 2485465.0}, {"date": "2024-11-07", "close": 0.009, "volume": 5307406.0}, {"date": "2024-11-08", "close": 0.01, "volume": 776854.0}, {"date": "2024-11-11", "close": 0.01, "volume": 546512.0}, {"date": "2024-11-12", "close": 0.01, "volume": 1175164.0}, {"date": "2024-11-13", "close": 0.01, "volume": 134419.0}, {"date": "2024-11-14", "close": 0.01, "volume": 16667026.0}, {"date": "2024-11-15", "close": 0.011, "volume": 460903.0}, {"date": "2024-11-18", "close": 0.011, "volume": 101774.0}, {"date": "2024-11-19", "close": 0.0105, "volume": 360926.0}, {"date": "2024-11-20", "close": 0.0105, "volume": 220652.0}, {"date": "2024-11-21", "close": 0.012, "volume": 4053327.0}, {"date": "2024-11-22", "close": 0.013, "volume": 4296369.0}, {"date": "2024-11-25", "close": 0.012, "volume": 1371914.0}, {"date": "2024-11-26", "close": 0.012, "volume": 4555516.0}, {"date": "2024-11-27", "close": 0.013, "volume": 2058485.0}, {"date": "2024-11-28", "close": 0.018, "volume": 14782969.0}, {"date": "2024-11-29", "close": 0.015, "volume": 2443260.0}, {"date": "2024-12-02", "close": 0.013, "volume": 330379.0}, {"date": "2024-12-03", "close": 0.012, "volume": 2541448.0}, {"date": "2024-12-04", "close": 0.013, "volume": 85000.0}, {"date": "2024-12-05", "close": 0.013, "volume": 200031.0}, {"date": "2024-12-06", "close": 0.014, "volume": 98333.0}, {"date": "2024-12-09", "close": 0.014, "volume": 383407.0}, {"date": "2024-12-10", "close": 0.014, "volume": 13722.0}, {"date": "2024-12-11", "close": 0.014, "volume": 41419.0}, {"date": "2024-12-12", "close": 0.014, "volume": 20000.0}, {"date": "2024-12-13", "close": 0.015, "volume": 1119756.0}, {"date": "2024-12-16", "close": 0.013, "volume": 176250.0}, {"date": "2024-12-17", "close": 0.013, "volume": 825.0}, {"date": "2024-12-18", "close": 0.013, "volume": 824.0}, {"date": "2024-12-19", "close": 0.013, "volume": 180152.0}, {"date": "2024-12-20", "close": 0.013, "volume": 327.0}, {"date": "2024-12-23", "close": 0.014, "volume": 286570.0}, {"date": "2024-12-24", "close": 0.013, "volume": 295683.0}, {"date": "2024-12-27", "close": 0.013, "volume": 953572.0}, {"date": "2024-12-30", "close": 0.013, "volume": 95556.0}, {"date": "2025-01-02", "close": 0.013, "volume": 100000.0}, {"date": "2025-01-03", "close": 0.014, "volume": 1180000.0}, {"date": "2025-01-06", "close": 0.014, "volume": 35721.0}, {"date": "2025-01-07", "close": 0.012, "volume": 309000.0}, {"date": "2025-01-08", "close": 0.012, "volume": 179049.0}, {"date": "2025-01-09", "close": 0.012, "volume": 7000.0}, {"date": "2025-01-10", "close": 0.014, "volume": 2904478.0}, {"date": "2025-01-13", "close": 0.013, "volume": 341846.0}, {"date": "2025-01-14", "close": 0.013, "volume": 258847.0}, {"date": "2025-01-15", "close": 0.013, "volume": 310946.0}, {"date": "2025-01-16", "close": 0.012, "volume": 912299.0}, {"date": "2025-01-17", "close": 0.012, "volume": 321351.0}, {"date": "2025-01-20", "close": 0.012, "volume": 1931631.0}, {"date": "2025-01-21", "close": 0.011, "volume": 460000.0}, {"date": "2025-01-22", "close": 0.01, "volume": 42901.0}, {"date": "2025-01-23", "close": 0.011, "volume": 165033.0}, {"date": "2025-01-24", "close": 0.0105, "volume": 65558.0}, {"date": "2025-01-28", "close": 0.011, "volume": 887195.0}, {"date": "2025-01-29", "close": 0.012, "volume": 612255.0}, {"date": "2025-01-30", "close": 0.011, "volume": 33972.0}, {"date": "2025-02-03", "close": 0.011, "volume": 499243.0}, {"date": "2025-02-04", "close": 0.011, "volume": 1377891.0}, {"date": "2025-02-05", "close": 0.01, "volume": 4722100.0}, {"date": "2025-02-06", "close": 0.012, "volume": 502106.0}, {"date": "2025-02-07", "close": 0.011, "volume": 50000.0}, {"date": "2025-02-10", "close": 0.011, "volume": 518.0}, {"date": "2025-02-12", "close": 0.011, "volume": 700000.0}, {"date": "2025-02-14", "close": 0.011, "volume": 462238.0}, {"date": "2025-02-17", "close": 0.011, "volume": 710589.0}, {"date": "2025-02-18", "close": 0.011, "volume": 501810.0}, {"date": "2025-02-19", "close": 0.01, "volume": 1000454.0}, {"date": "2025-02-20", "close": 0.01, "volume": 9000.0}, {"date": "2025-02-21", "close": 0.011, "volume": 194188.0}, {"date": "2025-02-24", "close": 0.009, "volume": 1904231.0}, {"date": "2025-02-26", "close": 0.009, "volume": 1430.0}, {"date": "2025-02-27", "close": 0.009, "volume": 2250415.0}, {"date": "2025-02-28", "close": 0.009, "volume": 3601961.0}, {"date": "2025-03-03", "close": 0.0085, "volume": 5000.0}, {"date": "2025-03-04", "close": 0.0085, "volume": 621364.0}, {"date": "2025-03-05", "close": 0.008, "volume": 221600.0}, {"date": "2025-03-06", "close": 0.008, "volume": 1323184.0}, {"date": "2025-03-07", "close": 0.0085, "volume": 670860.0}, {"date": "2025-03-10", "close": 0.008, "volume": 2440869.0}, {"date": "2025-03-11", "close": 0.009, "volume": 3153907.0}, {"date": "2025-03-12", "close": 0.0085, "volume": 80493.0}, {"date": "2025-03-13", "close": 0.009, "volume": 490645.0}, {"date": "2025-03-14", "close": 0.009, "volume": 111111.0}, {"date": "2025-03-17", "close": 0.0085, "volume": 59991.0}, {"date": "2025-03-18", "close": 0.008, "volume": 161273.0}, {"date": "2025-03-19", "close": 0.008, "volume": 1005584.0}, {"date": "2025-03-20", "close": 0.008, "volume": 972000.0}, {"date": "2025-03-21", "close": 0.008, "volume": 142917.0}, {"date": "2025-03-24", "close": 0.008, "volume": 145955.0}, {"date": "2025-03-25", "close": 0.009, "volume": 1771116.0}, {"date": "2025-03-26", "close": 0.008, "volume": 867603.0}, {"date": "2025-03-27", "close": 0.008, "volume": 1626084.0}, {"date": "2025-03-28", "close": 0.008, "volume": 2286684.0}, {"date": "2025-03-31", "close": 0.008, "volume": 513700.0}, {"date": "2025-04-01", "close": 0.008, "volume": 1162530.0}, {"date": "2025-04-02", "close": 0.008, "volume": 1510374.0}, {"date": "2025-04-03", "close": 0.008, "volume": 1951361.0}, {"date": "2025-04-04", "close": 0.008, "volume": 754403.0}, {"date": "2025-04-07", "close": 0.007, "volume": 21823950.0}, {"date": "2025-04-08", "close": 0.007, "volume": 4102449.0}, {"date": "2025-04-09", "close": 0.007, "volume": 348358.0}, {"date": "2025-04-10", "close": 0.007, "volume": 1189978.0}, {"date": "2025-04-14", "close": 0.007, "volume": 385075.0}, {"date": "2025-04-15", "close": 0.007, "volume": 745522.0}, {"date": "2025-04-16", "close": 0.007, "volume": 2502807.0}, {"date": "2025-04-17", "close": 0.007, "volume": 285991.0}, {"date": "2025-04-22", "close": 0.008, "volume": 1898098.0}, {"date": "2025-04-23", "close": 0.007, "volume": 2025612.0}, {"date": "2025-04-24", "close": 0.007, "volume": 1237495.0}, {"date": "2025-04-28", "close": 0.007, "volume": 1919506.0}, {"date": "2025-04-30", "close": 0.007, "volume": 335239.0}, {"date": "2025-05-01", "close": 0.007, "volume": 79403.0}, {"date": "2025-05-02", "close": 0.007, "volume": 1198656.0}, {"date": "2025-05-05", "close": 0.008, "volume": 5777764.0}, {"date": "2025-05-06", "close": 0.009, "volume": 2665993.0}, {"date": "2025-05-07", "close": 0.009, "volume": 1183698.0}, {"date": "2025-05-08", "close": 0.009, "volume": 758539.0}, {"date": "2025-05-09", "close": 0.007, "volume": 5071874.0}, {"date": "2025-05-12", "close": 0.008, "volume": 577847.0}, {"date": "2025-05-13", "close": 0.007, "volume": 2671237.0}, {"date": "2025-05-14", "close": 0.007, "volume": 61567.0}, {"date": "2025-05-15", "close": 0.007, "volume": 144937.0}, {"date": "2025-05-16", "close": 0.007, "volume": 67843.0}, {"date": "2025-05-19", "close": 0.007, "volume": 1158433.0}, {"date": "2025-05-20", "close": 0.007, "volume": 807761.0}, {"date": "2025-05-22", "close": 0.007, "volume": 1284465.0}, {"date": "2025-05-23", "close": 0.007, "volume": 11985.0}, {"date": "2025-05-26", "close": 0.007, "volume": 222672.0}, {"date": "2025-05-28", "close": 0.007, "volume": 437615.0}, {"date": "2025-05-29", "close": 0.007, "volume": 17239.0}, {"date": "2025-05-30", "close": 0.007, "volume": 29851.0}, {"date": "2025-06-03", "close": 0.007, "volume": 548478.0}, {"date": "2025-06-04", "close": 0.008, "volume": 8108662.0}, {"date": "2025-06-05", "close": 0.008, "volume": 42304.0}, {"date": "2025-06-10", "close": 0.009, "volume": 1179831.0}, {"date": "2025-06-11", "close": 0.008, "volume": 610114.0}, {"date": "2025-06-12", "close": 0.008, "volume": 224810.0}, {"date": "2025-06-16", "close": 0.009, "volume": 100000.0}, {"date": "2025-06-17", "close": 0.008, "volume": 5235836.0}, {"date": "2025-06-18", "close": 0.008, "volume": 1236704.0}, {"date": "2025-06-19", "close": 0.008, "volume": 706964.0}, {"date": "2025-06-20", "close": 0.008, "volume": 110046.0}, {"date": "2025-06-23", "close": 0.008, "volume": 1514887.0}, {"date": "2025-06-24", "close": 0.008, "volume": 3014564.0}, {"date": "2025-06-25", "close": 0.008, "volume": 780089.0}, {"date": "2025-06-26", "close": 0.007, "volume": 4152267.0}, {"date": "2025-06-27", "close": 0.008, "volume": 6074175.0}, {"date": "2025-06-30", "close": 0.008, "volume": 3179899.0}, {"date": "2025-07-01", "close": 0.008, "volume": 60304.0}, {"date": "2025-07-02", "close": 0.007, "volume": 8772056.0}, {"date": "2025-07-04", "close": 0.007, "volume": 88910.0}, {"date": "2025-07-07", "close": 0.007, "volume": 17500.0}, {"date": "2025-07-10", "close": 0.007, "volume": 224990.0}, {"date": "2025-07-14", "close": 0.0075, "volume": 75912.0}, {"date": "2025-07-15", "close": 0.007, "volume": 206615.0}, {"date": "2025-07-16", "close": 0.007, "volume": 20692.0}, {"date": "2025-07-17", "close": 0.007, "volume": 3000.0}, {"date": "2025-07-18", "close": 0.007, "volume": 4860022.0}, {"date": "2025-07-21", "close": 0.007, "volume": 3762528.0}, {"date": "2025-07-23", "close": 0.008, "volume": 200000.0}, {"date": "2025-07-24", "close": 0.0075, "volume": 75000.0}, {"date": "2025-07-25", "close": 0.007, "volume": 2020072.0}, {"date": "2025-07-28", "close": 0.008, "volume": 235714.0}, {"date": "2025-07-31", "close": 0.008, "volume": 1760000.0}, {"date": "2025-08-01", "close": 0.007, "volume": 167319.0}, {"date": "2025-08-04", "close": 0.008, "volume": 144716.0}, {"date": "2025-08-06", "close": 0.008, "volume": 915183.0}, {"date": "2025-08-07", "close": 0.007, "volume": 67384.0}, {"date": "2025-08-08", "close": 0.007, "volume": 900000.0}, {"date": "2025-08-12", "close": 0.008, "volume": 1413066.0}, {"date": "2025-08-13", "close": 0.007, "volume": 2378648.0}, {"date": "2025-08-14", "close": 0.007, "volume": 1984887.0}, {"date": "2025-08-15", "close": 0.007, "volume": 150211.0}, {"date": "2025-08-18", "close": 0.007, "volume": 636966.0}, {"date": "2025-08-19", "close": 0.007, "volume": 34500.0}, {"date": "2025-08-20", "close": 0.007, "volume": 2998719.0}, {"date": "2025-08-21", "close": 0.0065, "volume": 500000.0}, {"date": "2025-08-22", "close": 0.006, "volume": 2570503.0}, {"date": "2025-08-25", "close": 0.006, "volume": 2010000.0}, {"date": "2025-08-26", "close": 0.007, "volume": 295000.0}, {"date": "2025-08-27", "close": 0.0065, "volume": 279375.0}, {"date": "2025-08-28", "close": 0.006, "volume": 530605.0}, {"date": "2025-08-29", "close": 0.007, "volume": 806928.0}, {"date": "2025-09-01", "close": 0.007, "volume": 2406386.0}, {"date": "2025-09-02", "close": 0.008, "volume": 502063.0}, {"date": "2025-09-03", "close": 0.007, "volume": 659581.0}, {"date": "2025-09-04", "close": 0.0075, "volume": 253025.0}, {"date": "2025-09-05", "close": 0.011, "volume": 15176440.0}, {"date": "2025-09-08", "close": 0.012, "volume": 4109543.0}, {"date": "2025-09-09", "close": 0.013, "volume": 6888557.0}, {"date": "2025-09-10", "close": 0.016, "volume": 7934500.0}, {"date": "2025-09-11", "close": 0.015, "volume": 3237764.0}, {"date": "2025-09-12", "close": 0.014, "volume": 2355535.0}, {"date": "2025-09-15", "close": 0.014, "volume": 1927161.0}, {"date": "2025-09-16", "close": 0.015, "volume": 253537.0}, {"date": "2025-09-17", "close": 0.015, "volume": 764224.0}, {"date": "2025-09-18", "close": 0.015, "volume": 196198.0}, {"date": "2025-09-19", "close": 0.016, "volume": 1719877.0}, {"date": "2025-09-22", "close": 0.014, "volume": 827855.0}, {"date": "2025-09-23", "close": 0.0155, "volume": 709761.0}, {"date": "2025-09-24", "close": 0.016, "volume": 257440.0}, {"date": "2025-09-25", "close": 0.016, "volume": 23591.0}, {"date": "2025-09-26", "close": 0.016, "volume": 886901.0}, {"date": "2025-09-29", "close": 0.016, "volume": 1171144.0}, {"date": "2025-09-30", "close": 0.016, "volume": 2895878.0}, {"date": "2025-10-01", "close": 0.017, "volume": 256329.0}, {"date": "2025-10-02", "close": 0.018, "volume": 2854482.0}, {"date": "2025-10-03", "close": 0.018, "volume": 1520243.0}, {"date": "2025-10-06", "close": 0.017, "volume": 314730.0}, {"date": "2025-10-07", "close": 0.015, "volume": 2260354.0}, {"date": "2025-10-08", "close": 0.016, "volume": 65575.0}, {"date": "2025-10-09", "close": 0.0155, "volume": 480535.0}, {"date": "2025-10-10", "close": 0.015, "volume": 376687.0}, {"date": "2025-10-13", "close": 0.015, "volume": 827638.0}, {"date": "2025-10-14", "close": 0.016, "volume": 630543.0}, {"date": "2025-10-15", "close": 0.016, "volume": 1503311.0}, {"date": "2025-10-16", "close": 0.016, "volume": 2522633.0}, {"date": "2025-10-17", "close": 0.017, "volume": 1717174.0}, {"date": "2025-10-20", "close": 0.018, "volume": 735569.0}, {"date": "2025-10-21", "close": 0.018, "volume": 566246.0}, {"date": "2025-10-22", "close": 0.018, "volume": 614986.0}, {"date": "2025-10-23", "close": 0.017, "volume": 3252683.0}, {"date": "2025-10-27", "close": 0.016, "volume": 436850.0}, {"date": "2025-10-28", "close": 0.014, "volume": 1828187.0}, {"date": "2025-10-29", "close": 0.015, "volume": 295400.0}, {"date": "2025-10-30", "close": 0.015, "volume": 288000.0}, {"date": "2025-10-31", "close": 0.014, "volume": 557210.0}, {"date": "2025-11-03", "close": 0.016, "volume": 458477.0}, {"date": "2025-11-04", "close": 0.016, "volume": 200867.0}, {"date": "2025-11-05", "close": 0.015, "volume": 1156844.0}, {"date": "2025-11-06", "close": 0.0155, "volume": 21041.0}, {"date": "2025-11-07", "close": 0.015, "volume": 2825.0}, {"date": "2025-11-10", "close": 0.017, "volume": 1868021.0}, {"date": "2025-11-11", "close": 0.018, "volume": 1360039.0}, {"date": "2025-11-12", "close": 0.017, "volume": 300000.0}, {"date": "2025-11-13", "close": 0.016, "volume": 9553.0}, {"date": "2025-11-14", "close": 0.016, "volume": 1000000.0}, {"date": "2025-11-17", "close": 0.016, "volume": 54999.0}, {"date": "2025-11-18", "close": 0.016, "volume": 1250000.0}, {"date": "2025-11-19", "close": 0.013, "volume": 8586269.0}, {"date": "2025-11-20", "close": 0.012, "volume": 71628.0}, {"date": "2025-11-21", "close": 0.012, "volume": 848162.0}, {"date": "2025-11-24", "close": 0.014, "volume": 1368883.0}, {"date": "2025-11-25", "close": 0.015, "volume": 1244704.0}, {"date": "2025-11-26", "close": 0.015, "volume": 142615.0}, {"date": "2025-11-27", "close": 0.015, "volume": 543346.0}, {"date": "2025-11-28", "close": 0.014, "volume": 408993.0}, {"date": "2025-12-01", "close": 0.014, "volume": 111896.0}, {"date": "2025-12-02", "close": 0.014, "volume": 272441.0}, {"date": "2025-12-03", "close": 0.0145, "volume": 896711.0}, {"date": "2025-12-04", "close": 0.013, "volume": 1673074.0}, {"date": "2025-12-05", "close": 0.013, "volume": 142929.0}, {"date": "2025-12-08", "close": 0.014, "volume": 124306.0}, {"date": "2025-12-09", "close": 0.013, "volume": 92301.0}, {"date": "2025-12-10", "close": 0.013, "volume": 420000.0}, {"date": "2025-12-11", "close": 0.013, "volume": 350000.0}, {"date": "2025-12-12", "close": 0.013, "volume": 3385057.0}, {"date": "2025-12-15", "close": 0.012, "volume": 620974.0}, {"date": "2025-12-16", "close": 0.013, "volume": 38538.0}, {"date": "2025-12-17", "close": 0.012, "volume": 28518.0}, {"date": "2025-12-18", "close": 0.011, "volume": 1672636.0}, {"date": "2025-12-19", "close": 0.011, "volume": 1607505.0}, {"date": "2025-12-22", "close": 0.012, "volume": 768227.0}, {"date": "2025-12-23", "close": 0.012, "volume": 517068.0}, {"date": "2025-12-24", "close": 0.011, "volume": 1201715.0}, {"date": "2025-12-29", "close": 0.012, "volume": 287000.0}, {"date": "2025-12-30", "close": 0.012, "volume": 783800.0}, {"date": "2025-12-31", "close": 0.012, "volume": 300874.0}, {"date": "2026-01-02", "close": 0.011, "volume": 1364168.0}, {"date": "2026-01-05", "close": 0.012, "volume": 2527423.0}, {"date": "2026-01-06", "close": 0.012, "volume": 3310825.0}, {"date": "2026-01-07", "close": 0.014, "volume": 3361603.0}, {"date": "2026-01-08", "close": 0.015, "volume": 2956638.0}, {"date": "2026-01-09", "close": 0.02, "volume": 12173546.0}, {"date": "2026-01-12", "close": 0.02, "volume": 7488821.0}, {"date": "2026-01-13", "close": 0.018, "volume": 2627136.0}, {"date": "2026-01-14", "close": 0.02, "volume": 1875414.0}, {"date": "2026-01-15", "close": 0.022, "volume": 4810610.0}, {"date": "2026-01-16", "close": 0.021, "volume": 1496018.0}, {"date": "2026-01-19", "close": 0.019, "volume": 774168.0}, {"date": "2026-01-20", "close": 0.019, "volume": 50000.0}, {"date": "2026-01-21", "close": 0.021, "volume": 2161734.0}, {"date": "2026-01-22", "close": 0.02, "volume": 1090416.0}, {"date": "2026-01-23", "close": 0.02, "volume": 7062123.0}, {"date": "2026-01-27", "close": 0.024, "volume": 10519476.0}, {"date": "2026-01-28", "close": 0.023, "volume": 8689868.0}, {"date": "2026-01-29", "close": 0.023, "volume": 2762902.0}, {"date": "2026-01-30", "close": 0.023, "volume": 2240498.0}, {"date": "2026-02-02", "close": 0.023, "volume": 2629134.0}, {"date": "2026-02-03", "close": 0.023, "volume": 5861179.0}, {"date": "2026-02-04", "close": 0.025, "volume": 15506343.0}, {"date": "2026-02-05", "close": 0.025, "volume": 5650383.0}, {"date": "2026-02-06", "close": 0.023, "volume": 1964430.0}, {"date": "2026-02-09", "close": 0.024, "volume": 2504518.0}, {"date": "2026-02-10", "close": 0.023, "volume": 3354260.0}, {"date": "2026-02-11", "close": 0.023, "volume": 1632549.0}, {"date": "2026-02-12", "close": 0.023, "volume": 1176880.0}, {"date": "2026-02-13", "close": 0.022, "volume": 1462580.0}, {"date": "2026-02-16", "close": 0.022, "volume": 794154.0}, {"date": "2026-02-17", "close": 0.029, "volume": 23307518.0}, {"date": "2026-02-18", "close": 0.033, "volume": 19865195.0}, {"date": "2026-02-19", "close": 0.031, "volume": 22917720.0}, {"date": "2026-02-20", "close": 0.032, "volume": 6222181.0}, {"date": "2026-02-23", "close": 0.039, "volume": 12240209.0}, {"date": "2026-02-24", "close": 0.038, "volume": 5015497.0}, {"date": "2026-02-25", "close": 0.042, "volume": 11107784.0}, {"date": "2026-02-26", "close": 0.041, "volume": 16517597.0}, {"date": "2026-02-27", "close": 0.042, "volume": 3960322.0}, {"date": "2026-03-02", "close": 0.039, "volume": 4213324.0}, {"date": "2026-03-03", "close": 0.038, "volume": 9092765.0}, {"date": "2026-03-04", "close": 0.036, "volume": 2963089.0}, {"date": "2026-03-05", "close": 0.035, "volume": 2848879.0}, {"date": "2026-03-06", "close": 0.032, "volume": 6932478.0}, {"date": "2026-03-09", "close": 0.031, "volume": 11044286.0}, {"date": "2026-03-10", "close": 0.033, "volume": 12970770.0}, {"date": "2026-03-11", "close": 0.034, "volume": 1739968.0}, {"date": "2026-03-12", "close": 0.035, "volume": 583901.0}, {"date": "2026-03-13", "close": 0.035, "volume": 5320134.0}, {"date": "2026-03-16", "close": 0.032, "volume": 2361217.0}, {"date": "2026-03-17", "close": 0.031, "volume": 3073367.0}, {"date": "2026-03-18", "close": 0.03, "volume": 3133079.0}, {"date": "2026-03-19", "close": 0.03, "volume": 3548608.0}, {"date": "2026-03-20", "close": 0.03, "volume": 7799.0}, {"date": "2026-03-23", "close": 0.03, "volume": 42492667.0}, {"date": "2026-03-24", "close": 0.03, "volume": 3273339.0}, {"date": "2026-03-25", "close": 0.032, "volume": 1813220.0}, {"date": "2026-03-26", "close": 0.032, "volume": 471631.0}, {"date": "2026-03-27", "close": 0.031, "volume": 623211.0}, {"date": "2026-03-30", "close": 0.032, "volume": 503430.0}, {"date": "2026-04-01", "close": 0.03, "volume": 783273.0}, {"date": "2026-04-02", "close": 0.031, "volume": 3822400.0}, {"date": "2026-04-07", "close": 0.032, "volume": 402630.0}, {"date": "2026-04-08", "close": 0.032, "volume": 315343.0}, {"date": "2026-04-09", "close": 0.031, "volume": 691425.0}, {"date": "2026-04-10", "close": 0.032, "volume": 561248.0}, {"date": "2026-04-13", "close": 0.031, "volume": 266789.0}, {"date": "2026-04-14", "close": 0.03, "volume": 2085482.0}, {"date": "2026-04-15", "close": 0.031, "volume": 406373.0}, {"date": "2026-04-16", "close": 0.032, "volume": 748910.0}, {"date": "2026-04-17", "close": 0.031, "volume": 309924.0}, {"date": "2026-04-20", "close": 0.03, "volume": 1360920.0}, {"date": "2026-04-21", "close": 0.03, "volume": 2227642.0}, {"date": "2026-04-22", "close": 0.03, "volume": 1144880.0}, {"date": "2026-04-23", "close": 0.0295, "volume": 854901.0}, {"date": "2026-04-24", "close": 0.03, "volume": 939448.0}, {"date": "2026-04-27", "close": 0.027, "volume": 504147.0}, {"date": "2026-04-28", "close": 0.029, "volume": 1321616.0}, {"date": "2026-04-29", "close": 0.028, "volume": 705069.0}, {"date": "2026-04-30", "close": 0.028, "volume": 36554.0}, {"date": "2026-05-01", "close": 0.024, "volume": 2811212.0}, {"date": "2026-05-04", "close": 0.025, "volume": 182039.0}, {"date": "2026-05-05", "close": 0.024, "volume": 1122839.0}, {"date": "2026-05-06", "close": 0.025, "volume": 1112484.0}, {"date": "2026-05-07", "close": 0.026, "volume": 4292821.0}, {"date": "2026-05-08", "close": 0.028, "volume": 103445.0}, {"date": "2026-05-11", "close": 0.024, "volume": 1643418.0}, {"date": "2026-05-12", "close": 0.024, "volume": 343764.0}, {"date": "2026-05-13", "close": 0.023, "volume": 181345.0}, {"date": "2026-05-14", "close": 0.024, "volume": 218499.0}, {"date": "2026-05-15", "close": 0.024, "volume": 432312.0}, {"date": "2026-05-18", "close": 0.025, "volume": 2217517.0}, {"date": "2026-05-19", "close": 0.026, "volume": 794725.0}, {"date": "2026-05-20", "close": 0.025, "volume": 114587.0}, {"date": "2026-05-21", "close": 0.026, "volume": 425956.0}, {"date": "2026-05-22", "close": 0.026, "volume": 938.0}, {"date": "2026-05-25", "close": 0.026, "volume": 90971.0}, {"date": "2026-05-26", "close": 0.024, "volume": 190192.0}, {"date": "2026-05-28", "close": 0.025, "volume": 672393.0}, {"date": "2026-05-29", "close": 0.024, "volume": 49703.0}, {"date": "2026-06-01", "close": 0.024, "volume": 87202.0}, {"date": "2026-06-02", "close": 0.024, "volume": 342369.0}, {"date": "2026-06-03", "close": 0.021, "volume": 1766114.0}, {"date": "2026-06-04", "close": 0.024, "volume": 1194003.0}, {"date": "2026-06-05", "close": 0.026, "volume": 2057628.0}, {"date": "2026-06-09", "close": 0.025, "volume": 445660.0}, {"date": "2026-06-10", "close": 0.025, "volume": 2261320.0}, {"date": "2026-06-11", "close": 0.025, "volume": 322996.0}, {"date": "2026-06-12", "close": 0.025, "volume": 81303.0}, {"date": "2026-06-15", "close": 0.026, "volume": 430445.0}, {"date": "2026-06-16", "close": 0.031, "volume": 1806305.0}, {"date": "2026-06-17", "close": 0.033, "volume": 4073349.0}, {"date": "2026-06-18", "close": 0.04, "volume": 7180032.0}, {"date": "2026-06-19", "close": 0.038, "volume": 2235097.0}, {"date": "2026-06-22", "close": 0.042, "volume": 3961506.0}, {"date": "2026-06-23", "close": 0.051, "volume": 18764709.0}, {"date": "2026-06-24", "close": 0.048, "volume": 3431189.0}, {"date": "2026-06-25", "close": 0.05, "volume": 3564442.0}, {"date": "2026-06-26", "close": 0.055, "volume": 6029926.0}, {"date": "2026-06-29", "close": 0.054, "volume": 7075879.0}, {"date": "2026-06-30", "close": 0.054, "volume": 2754137.0}, {"date": "2026-07-01", "close": 0.053, "volume": 2401817.0}, {"date": "2026-07-02", "close": 0.051, "volume": 2328487.0}, {"date": "2026-07-03", "close": 0.058, "volume": 4950311.0}, {"date": "2026-07-06", "close": 0.057, "volume": 3131864.0}, {"date": "2026-07-07", "close": 0.059, "volume": 1806311.0}, {"date": "2026-07-08", "close": 0.054, "volume": 4001063.0}, {"date": "2026-07-09", "close": 0.049, "volume": 2152097.0}, {"date": "2026-07-10", "close": 0.058, "volume": 4726302.0}, {"date": "2026-07-13", "close": 0.056, "volume": 1754731.0}, {"date": "2026-07-14", "close": 0.055, "volume": 393723.0}, {"date": "2026-07-15", "close": 0.054, "volume": 482464.0}, {"date": "2026-07-16", "close": 0.052, "volume": 1515055.0}, {"date": "2026-07-17", "close": 0.053, "volume": 1372692.0}, {"date": "2026-07-20", "close": 0.052, "volume": 536349.0}, {"date": "2026-07-21", "close": 0.051, "volume": 890909.0}, {"date": "2026-07-22", "close": 0.052, "volume": 291682.0}, {"date": "2026-07-23", "close": 0.055, "volume": 923499.0}, {"date": "2026-07-24", "close": 0.063, "volume": 7621395.0}, {"date": "2026-07-27", "close": 0.061, "volume": 1049310.0}, {"date": "2026-07-28", "close": 0.063, "volume": 1379377.0}, {"date": "2026-07-29", "close": 0.059, "volume": 665405.0}, {"date": "2026-07-30", "close": 0.056, "volume": 685630.0}, {"date": "2026-07-31", "close": 0.059, "volume": 648651.0}, {"date": "2026-08-03", "close": 0.059, "volume": 2158141.0}, {"date": "2026-08-04", "close": 0.058, "volume": 1196635.0}, {"date": "2026-08-05", "close": 0.058, "volume": 859545.0}, {"date": "2026-08-06", "close": 0.06, "volume": 1125204.0}, {"date": "2026-08-07", "close": 0.06, "volume": 826535.0}], "refreshing": true}