{"ticker": "LIT", "overview": {"name": "Livium Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "LIT", "has_prices": true, "as_of": "2026-09-18", "last": 0.007, "prev_close": 0.007, "change": 0.0, "change_pct": 0.0, "session_volume": 2700455.0, "vwap_5": 0.007, "vwap_20": 0.007207869506773485, "vwap_60": 0.007847806302375254, "vwap_250": 0.010615137063431328, "high_52w": 0.012, "low_52w": 0.007, "avg_volume_20": 1589149.15, "sessions": 400, "market_cap": {"value": 15234615.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151633", "src": "ASX", "ticker": "LIT", "cik": "", "company": "Livium Ltd", "company_raw": "Livium Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their LIT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151633", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29742}, {"id": "ASX-03141023", "src": "ASX", "ticker": "LIT", "cik": "", "company": "Livium Ltd", "company_raw": "Livium Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their LIT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141023", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65742}, {"id": "ASX-03141022", "src": "ASX", "ticker": "LIT", "cik": "", "company": "Livium Ltd", "company_raw": "Livium Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their LIT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141022", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65742}, {"id": "ASX-03141020", "src": "ASX", "ticker": "LIT", "cik": "", "company": "Livium Ltd", "company_raw": "Livium Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their LIT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141020", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65742}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Phil Thick", "notice_type": "3Y", "direct_shares": 12250000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147574-6A1348907", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/lit", "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": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/lit", "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": "2025-08-13", "source_url": "https://www.marketindex.com.au/asx/lit", "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": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/lit", "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": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/lit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-07", "source_url": "https://www.marketindex.com.au/asx/lit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-07", "source_url": "https://www.marketindex.com.au/asx/lit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/lit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-05", "source_url": "https://www.marketindex.com.au/asx/lit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-05", "source_url": "https://www.marketindex.com.au/asx/lit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/lit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-19", "source_url": "https://www.marketindex.com.au/asx/lit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-17", "source_url": "https://www.marketindex.com.au/asx/lit", "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": "2023-08-20", "source_url": "https://www.marketindex.com.au/asx/lit", "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": "2023-05-08", "source_url": "https://www.marketindex.com.au/asx/lit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-16", "source_url": "https://www.marketindex.com.au/asx/lit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-16", "source_url": "https://www.marketindex.com.au/asx/lit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-16", "source_url": "https://www.marketindex.com.au/asx/lit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-19", "source_url": "https://www.marketindex.com.au/asx/lit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-31", "source_url": "https://www.marketindex.com.au/asx/lit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-04", "source_url": "https://www.marketindex.com.au/asx/lit", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-01", "source_url": "https://www.marketindex.com.au/asx/lit", "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": "2021-11-25", "source_url": "https://www.marketindex.com.au/asx/lit", "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": "2021-11-03", "source_url": "https://www.marketindex.com.au/asx/lit", "needs_ocr": 0}], "directors": [{"name": "Phil Thick", "first_seen": "2026-10-12", "last_seen": "2026-10-12", "status": "current", "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": "Sumitomo Collaboration Advances", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156948-6A1353218"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities Report - September 2026 (Q1 FY27)", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155912-6A1352730"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Proposed issue of securities - LIT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154367-6A1351967"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Proposed issue of securities - LIT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154365-6A1351965"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154364-6A1351964"}], "performance": {"ticker": "LIT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-10-30", "close": 0.39083646, "volume": 630417.0}, {"date": "2007-10-31", "close": 0.35902419, "volume": 511028.0}, {"date": "2007-11-01", "close": 0.34993497, "volume": 262289.0}, {"date": "2007-11-02", "close": 0.33175653, "volume": 246116.0}, {"date": "2007-11-05", "close": 0.3181227, "volume": 132355.0}, {"date": "2007-11-06", "close": 0.3181227, "volume": 9352.0}, {"date": "2007-11-07", "close": 0.28176582, "volume": 126435.0}, {"date": "2007-11-08", "close": 0.29085504, "volume": 111686.0}, {"date": "2007-11-09", "close": 0.28176582, "volume": 44008.0}, {"date": "2007-11-12", "close": 0.29085504, "volume": 551.0}, {"date": "2007-11-13", "close": 0.28176582, "volume": 64912.0}, {"date": "2007-11-14", "close": 0.29085504, "volume": 39255.0}, {"date": "2007-11-15", "close": 0.28176582, "volume": 36307.0}, {"date": "2007-11-16", "close": 0.28176582, "volume": 71513.0}, {"date": "2007-11-20", "close": 0.2726766, "volume": 103220.0}, {"date": "2007-11-21", "close": 0.2726766, "volume": 62712.0}, {"date": "2007-11-22", "close": 0.2726766, "volume": 115521.0}, {"date": "2007-11-26", "close": 0.2726766, "volume": 33006.0}, {"date": "2007-11-27", "close": 0.2726766, "volume": 66012.0}, {"date": "2007-11-28", "close": 0.25449816, "volume": 115521.0}, {"date": "2007-11-30", "close": 0.28176582, "volume": 122322.0}, {"date": "2007-12-03", "close": 0.29085504, "volume": 99018.0}, {"date": "2007-12-05", "close": 0.29994426, "volume": 2200.0}, {"date": "2007-12-06", "close": 0.30903348, "volume": 8802.0}, {"date": "2007-12-07", "close": 0.29994426, "volume": 110020.0}, {"date": "2007-12-10", "close": 0.29994426, "volume": 118916.0}, {"date": "2007-12-11", "close": 0.29994426, "volume": 123223.0}, {"date": "2007-12-12", "close": 0.29994426, "volume": 102319.0}, {"date": "2007-12-13", "close": 0.3181227, "volume": 21911.0}, {"date": "2007-12-14", "close": 0.32721192, "volume": 2751.0}, {"date": "2007-12-17", "close": 0.30903348, "volume": 8031.0}, {"date": "2007-12-18", "close": 0.30573564, "volume": 50697.0}, {"date": "2007-12-19", "close": 0.31559808, "volume": 24538.0}, {"date": "2007-12-20", "close": 0.31559808, "volume": 5070.0}, {"date": "2007-12-24", "close": 0.32546052, "volume": 10139.0}, {"date": "2007-12-31", "close": 0.3698415, "volume": 7351.0}, {"date": "2008-01-08", "close": 0.3451854, "volume": 10139.0}, {"date": "2008-01-09", "close": 0.32546052, "volume": 131813.0}, {"date": "2008-01-21", "close": 0.26135466, "volume": 51021.0}, {"date": "2008-01-23", "close": 0.246561, "volume": 16223.0}, {"date": "2008-02-01", "close": 0.22683612, "volume": 54956.0}, {"date": "2008-02-04", "close": 0.246561, "volume": 113359.0}, {"date": "2008-02-05", "close": 0.246561, "volume": 4056.0}, {"date": "2008-02-06", "close": 0.23669856, "volume": 53689.0}, {"date": "2008-02-07", "close": 0.246561, "volume": 4106.0}, {"date": "2008-02-11", "close": 0.20711124, "volume": 10139.0}, {"date": "2008-02-14", "close": 0.20711124, "volume": 27377.0}, {"date": "2008-02-18", "close": 0.20711124, "volume": 19265.0}, {"date": "2008-02-19", "close": 0.20711124, "volume": 35488.0}, {"date": "2008-02-20", "close": 0.20711124, "volume": 13181.0}, {"date": "2008-03-04", "close": 0.20711124, "volume": 241.0}, {"date": "2008-03-10", "close": 0.1479366, "volume": 10139.0}, {"date": "2008-03-25", "close": 0.10848684, "volume": 81116.0}, {"date": "2008-03-28", "close": 0.12821172, "volume": 10139.0}, {"date": "2008-03-31", "close": 0.11341806, "volume": 91255.0}, {"date": "2008-04-01", "close": 0.10848684, "volume": 202790.0}, {"date": "2008-04-03", "close": 0.10848684, "volume": 8112.0}, {"date": "2008-04-15", "close": 0.1479366, "volume": 20279.0}, {"date": "2008-04-16", "close": 0.14300538, "volume": 57795.0}, {"date": "2008-04-17", "close": 0.14300538, "volume": 171322.0}, {"date": "2008-04-21", "close": 0.12821172, "volume": 152092.0}, {"date": "2008-04-22", "close": 0.11834928, "volume": 324462.0}, {"date": "2008-04-28", "close": 0.10848684, "volume": 81116.0}, {"date": "2008-04-30", "close": 0.0986244, "volume": 20279.0}, {"date": "2008-05-21", "close": 0.0986244, "volume": 40558.0}, {"date": "2008-05-22", "close": 0.12821172, "volume": 20279.0}, {"date": "2008-05-28", "close": 0.0986244, "volume": 111534.0}, {"date": "2008-05-29", "close": 0.11834928, "volume": 167301.0}, {"date": "2008-06-04", "close": 0.11834928, "volume": 40558.0}, {"date": "2008-06-05", "close": 0.11834928, "volume": 32751.0}, {"date": "2008-06-11", "close": 0.14300538, "volume": 70976.0}, {"date": "2008-06-12", "close": 0.14300538, "volume": 76046.0}, {"date": "2008-06-13", "close": 0.13807416, "volume": 201813.0}, {"date": "2008-06-16", "close": 0.13807416, "volume": 8112.0}, {"date": "2008-06-17", "close": 0.14300538, "volume": 28391.0}, {"date": "2008-06-18", "close": 0.13807416, "volume": 70976.0}, {"date": "2008-06-20", "close": 0.13314294, "volume": 111532.0}, {"date": "2008-06-23", "close": 0.13807416, "volume": 40558.0}, {"date": "2008-06-24", "close": 0.13807416, "volume": 111534.0}, {"date": "2008-06-25", "close": 0.1479366, "volume": 91255.0}, {"date": "2008-07-02", "close": 0.15779904, "volume": 101395.0}, {"date": "2008-07-04", "close": 0.15779904, "volume": 25349.0}, {"date": "2008-07-07", "close": 0.1479366, "volume": 152092.0}, {"date": "2008-07-08", "close": 0.1232805, "volume": 25349.0}, {"date": "2008-07-15", "close": 0.13807416, "volume": 101395.0}, {"date": "2008-07-16", "close": 0.13314294, "volume": 2535.0}, {"date": "2008-07-18", "close": 0.1232805, "volume": 152092.0}, {"date": "2008-07-21", "close": 0.1232805, "volume": 65907.0}, {"date": "2008-07-23", "close": 0.12821172, "volume": 15209.0}, {"date": "2008-07-25", "close": 0.16766148, "volume": 101395.0}, {"date": "2008-07-29", "close": 0.1479366, "volume": 30418.0}, {"date": "2008-08-01", "close": 0.1479366, "volume": 48669.0}, {"date": "2008-08-04", "close": 0.13807416, "volume": 73004.0}, {"date": "2008-08-19", "close": 0.13314294, "volume": 25349.0}, {"date": "2008-08-22", "close": 0.1232805, "volume": 152092.0}, {"date": "2008-08-25", "close": 0.1232805, "volume": 58302.0}, {"date": "2008-08-26", "close": 0.12821172, "volume": 40558.0}, {"date": "2008-09-04", "close": 0.1232805, "volume": 101395.0}, {"date": "2008-09-09", "close": 0.1232805, "volume": 14428.0}, {"date": "2008-10-13", "close": 0.06903708, "volume": 50697.0}, {"date": "2008-10-15", "close": 0.06903708, "volume": 22307.0}, {"date": "2008-11-03", "close": 0.0986244, "volume": 162232.0}, {"date": "2008-11-06", "close": 0.08876196, "volume": 202790.0}, {"date": "2008-11-10", "close": 0.05917464, "volume": 106465.0}, {"date": "2008-11-18", "close": 0.05917464, "volume": 101395.0}, {"date": "2008-11-19", "close": 0.05917464, "volume": 20279.0}, {"date": "2008-11-20", "close": 0.05917464, "volume": 35488.0}, {"date": "2008-11-21", "close": 0.0493122, "volume": 101395.0}, {"date": "2008-11-25", "close": 0.0493122, "volume": 20279.0}, {"date": "2008-12-04", "close": 0.0493122, "volume": 81116.0}, {"date": "2009-01-12", "close": 0.0493122, "volume": 20279.0}, {"date": "2009-01-20", "close": 0.0493122, "volume": 202790.0}, {"date": "2009-02-06", "close": 0.0493122, "volume": 12167.0}, {"date": "2009-02-17", "close": 0.0493122, "volume": 16223.0}, {"date": "2009-02-25", "close": 0.0493122, "volume": 13688.0}, {"date": "2009-02-26", "close": 0.0493122, "volume": 50697.0}, {"date": "2009-03-03", "close": 0.0493122, "volume": 20279.0}, {"date": "2009-03-06", "close": 0.050298444, "volume": 30418.0}, {"date": "2009-03-13", "close": 0.05424342, "volume": 91255.0}, {"date": "2009-03-18", "close": 0.05424342, "volume": 229659.0}, {"date": "2009-03-27", "close": 0.05424342, "volume": 13688.0}, {"date": "2009-04-02", "close": 0.051284688, "volume": 139164.0}, {"date": "2009-04-06", "close": 0.045367224, "volume": 25349.0}, {"date": "2009-04-16", "close": 0.0493122, "volume": 50697.0}, {"date": "2009-04-17", "close": 0.05424342, "volume": 30418.0}, {"date": "2009-04-22", "close": 0.055229664, "volume": 20279.0}, {"date": "2009-05-15", "close": 0.056215908, "volume": 10139.0}, {"date": "2009-05-18", "close": 0.056215908, "volume": 28391.0}, {"date": "2009-05-19", "close": 0.056215908, "volume": 40558.0}, {"date": "2009-05-21", "close": 0.05917464, "volume": 10139.0}, {"date": "2009-05-22", "close": 0.056215908, "volume": 27377.0}, {"date": "2009-05-26", "close": 0.05424342, "volume": 43600.0}, {"date": "2009-06-01", "close": 0.05424342, "volume": 60837.0}, {"date": "2009-06-02", "close": 0.05917464, "volume": 83144.0}, {"date": "2009-06-03", "close": 0.05917464, "volume": 20279.0}, {"date": "2009-06-04", "close": 0.06903708, "volume": 76046.0}, {"date": "2009-06-05", "close": 0.07889952, "volume": 127250.0}, {"date": "2009-06-10", "close": 0.07889952, "volume": 24842.0}, {"date": "2009-06-15", "close": 0.065092104, "volume": 48163.0}, {"date": "2009-06-23", "close": 0.066078348, "volume": 8112.0}, {"date": "2009-06-25", "close": 0.066078348, "volume": 9126.0}, {"date": "2009-06-26", "close": 0.066078348, "volume": 49430.0}, {"date": "2009-06-29", "close": 0.066078348, "volume": 8112.0}, {"date": "2009-06-30", "close": 0.06903708, "volume": 6084.0}, {"date": "2009-07-01", "close": 0.066078348, "volume": 28391.0}, {"date": "2009-07-07", "close": 0.066078348, "volume": 25349.0}, {"date": "2009-07-10", "close": 0.066078348, "volume": 3549.0}, {"date": "2009-07-14", "close": 0.06410586, "volume": 10139.0}, {"date": "2009-07-20", "close": 0.066078348, "volume": 5070.0}, {"date": "2009-08-03", "close": 0.06903708, "volume": 106465.0}, {"date": "2009-08-05", "close": 0.0739683, "volume": 202790.0}, {"date": "2009-08-06", "close": 0.0986244, "volume": 81116.0}, {"date": "2009-08-07", "close": 0.11834928, "volume": 197213.0}, {"date": "2009-08-11", "close": 0.12821172, "volume": 50697.0}, {"date": "2009-08-12", "close": 0.12821172, "volume": 40558.0}, {"date": "2009-08-13", "close": 0.11834928, "volume": 9126.0}, {"date": "2009-08-14", "close": 0.10848684, "volume": 66921.0}, {"date": "2009-08-17", "close": 0.10848684, "volume": 14195.0}, {"date": "2009-08-20", "close": 0.1232805, "volume": 20279.0}, {"date": "2009-08-21", "close": 0.12821172, "volume": 15209.0}, {"date": "2009-08-24", "close": 0.13807416, "volume": 27282.0}, {"date": "2009-08-25", "close": 0.12821172, "volume": 22908.0}, {"date": "2009-08-26", "close": 0.13314294, "volume": 90147.0}, {"date": "2009-08-27", "close": 0.12821172, "volume": 10139.0}, {"date": "2009-08-31", "close": 0.12821172, "volume": 20279.0}, {"date": "2009-09-11", "close": 0.0986244, "volume": 56781.0}, {"date": "2009-09-18", "close": 0.11834928, "volume": 10139.0}, {"date": "2009-09-21", "close": 0.13807416, "volume": 15209.0}, {"date": "2009-09-22", "close": 0.10355562, "volume": 44614.0}, {"date": "2009-09-25", "close": 0.10848684, "volume": 20279.0}, {"date": "2009-10-15", "close": 0.10848684, "volume": 20279.0}, {"date": "2009-10-20", "close": 0.10848684, "volume": 14195.0}, {"date": "2009-10-29", "close": 0.10848684, "volume": 20279.0}, {"date": "2009-10-30", "close": 0.1479366, "volume": 109367.0}, {"date": "2009-11-05", "close": 0.11834928, "volume": 22307.0}, {"date": "2009-11-10", "close": 0.12821172, "volume": 25349.0}, {"date": "2009-11-11", "close": 0.1479366, "volume": 50697.0}, {"date": "2009-11-16", "close": 0.1479366, "volume": 40558.0}, {"date": "2009-11-17", "close": 0.1479366, "volume": 50697.0}, {"date": "2009-11-18", "close": 0.1479366, "volume": 50697.0}, {"date": "2009-11-23", "close": 0.1479366, "volume": 81116.0}, {"date": "2009-11-27", "close": 0.1479366, "volume": 212929.0}, {"date": "2009-11-30", "close": 0.13807416, "volume": 25349.0}, {"date": "2009-12-01", "close": 0.12821172, "volume": 30418.0}, {"date": "2009-12-03", "close": 0.11834928, "volume": 113562.0}, {"date": "2009-12-04", "close": 0.11834928, "volume": 20279.0}, {"date": "2009-12-10", "close": 0.10848684, "volume": 36502.0}, {"date": "2009-12-15", "close": 0.10848684, "volume": 40558.0}, {"date": "2009-12-17", "close": 0.10355562, "volume": 70976.0}, {"date": "2009-12-21", "close": 0.10848684, "volume": 65907.0}, {"date": "2010-01-14", "close": 0.10355562, "volume": 20279.0}, {"date": "2010-01-18", "close": 0.10848684, "volume": 20279.0}, {"date": "2010-01-20", "close": 0.10848684, "volume": 38530.0}, {"date": "2010-01-21", "close": 0.10355562, "volume": 64893.0}, {"date": "2010-02-02", "close": 0.10848684, "volume": 162232.0}, {"date": "2010-02-03", "close": 0.11341806, "volume": 40507.0}, {"date": "2010-02-04", "close": 0.11834928, "volume": 25349.0}, {"date": "2010-02-05", "close": 0.13807416, "volume": 70976.0}, {"date": "2010-02-08", "close": 0.12821172, "volume": 25349.0}, {"date": "2010-02-09", "close": 0.12821172, "volume": 35539.0}, {"date": "2010-02-10", "close": 0.13807416, "volume": 217948.0}, {"date": "2010-02-11", "close": 0.1479366, "volume": 20279.0}, {"date": "2010-02-15", "close": 0.13314294, "volume": 20279.0}, {"date": "2010-02-17", "close": 0.12821172, "volume": 288975.0}, {"date": "2010-02-22", "close": 0.13807416, "volume": 50697.0}, {"date": "2010-02-23", "close": 0.12821172, "volume": 101395.0}, {"date": "2010-02-24", "close": 0.12821172, "volume": 65907.0}, {"date": "2010-02-25", "close": 0.12821172, "volume": 24335.0}, {"date": "2010-02-26", "close": 0.1232805, "volume": 20279.0}, {"date": "2010-03-02", "close": 0.1232805, "volume": 125730.0}, {"date": "2010-03-05", "close": 0.1232805, "volume": 35488.0}, {"date": "2010-03-08", "close": 0.12821172, "volume": 5070.0}, {"date": "2010-03-09", "close": 0.12821172, "volume": 16223.0}, {"date": "2010-03-16", "close": 0.10355562, "volume": 60837.0}, {"date": "2010-03-19", "close": 0.1232805, "volume": 20279.0}, {"date": "2010-03-23", "close": 0.1232805, "volume": 8112.0}, {"date": "2010-03-26", "close": 0.13314294, "volume": 5087.0}, {"date": "2010-04-06", "close": 0.13314294, "volume": 11204.0}, {"date": "2010-04-12", "close": 0.13314294, "volume": 121657.0}, {"date": "2010-04-14", "close": 0.1232805, "volume": 71957.0}, {"date": "2010-04-15", "close": 0.1232805, "volume": 7826.0}, {"date": "2010-04-23", "close": 0.13314294, "volume": 8112.0}, {"date": "2010-04-27", "close": 0.15779904, "volume": 4172240.0}, {"date": "2010-04-28", "close": 0.15779904, "volume": 971856.0}, {"date": "2010-04-29", "close": 0.16766148, "volume": 67732.0}, {"date": "2010-04-30", "close": 0.16273026, "volume": 230166.0}, {"date": "2010-05-04", "close": 0.16273026, "volume": 1257295.0}, {"date": "2010-05-05", "close": 0.15779904, "volume": 141953.0}, {"date": "2010-05-06", "close": 0.15779904, "volume": 10139.0}, {"date": "2010-05-10", "close": 0.15779904, "volume": 9898.0}, {"date": "2010-05-12", "close": 0.15779904, "volume": 593378.0}, {"date": "2010-05-13", "close": 0.15779904, "volume": 31890.0}, {"date": "2010-05-19", "close": 0.1725927, "volume": 176427.0}, {"date": "2010-05-24", "close": 0.17752392, "volume": 108492.0}, {"date": "2010-05-25", "close": 0.17752392, "volume": 4056.0}, {"date": "2010-05-31", "close": 0.16766148, "volume": 168315.0}, {"date": "2010-06-01", "close": 0.17752392, "volume": 111534.0}, {"date": "2010-06-11", "close": 0.16766148, "volume": 677317.0}, {"date": "2010-06-15", "close": 0.16766148, "volume": 29151.0}, {"date": "2010-06-16", "close": 0.15779904, "volume": 40558.0}, {"date": "2010-06-23", "close": 0.16273026, "volume": 141699.0}, {"date": "2010-06-28", "close": 0.15779904, "volume": 111534.0}, {"date": "2010-07-13", "close": 0.16766148, "volume": 101395.0}, {"date": "2010-07-14", "close": 0.16766148, "volume": 15209.0}, {"date": "2010-07-16", "close": 0.15779904, "volume": 40061.0}, {"date": "2010-07-19", "close": 0.13807416, "volume": 6084.0}, {"date": "2010-07-20", "close": 0.1479366, "volume": 334603.0}, {"date": "2010-07-22", "close": 0.13807416, "volume": 22307.0}, {"date": "2010-07-27", "close": 0.11834928, "volume": 76046.0}, {"date": "2010-08-02", "close": 0.16766148, "volume": 141953.0}, {"date": "2010-08-03", "close": 0.18738636, "volume": 35488.0}, {"date": "2010-08-19", "close": 0.1479366, "volume": 20279.0}, {"date": "2010-08-20", "close": 0.13314294, "volume": 202790.0}, {"date": "2010-08-23", "close": 0.1479366, "volume": 10139.0}, {"date": "2010-08-25", "close": 0.14300538, "volume": 15133.0}, {"date": "2010-08-30", "close": 0.1479366, "volume": 30418.0}, {"date": "2010-09-02", "close": 0.14300538, "volume": 20279.0}, {"date": "2010-09-06", "close": 0.14300538, "volume": 37516.0}, {"date": "2010-09-07", "close": 0.13807416, "volume": 76046.0}, {"date": "2010-09-10", "close": 0.13807416, "volume": 10139.0}, {"date": "2010-09-16", "close": 0.13807416, "volume": 5303.0}, {"date": "2010-09-24", "close": 0.13807416, "volume": 23088.0}, {"date": "2010-10-08", "close": 0.14300538, "volume": 27281.0}, {"date": "2010-10-11", "close": 0.15779904, "volume": 50697.0}, {"date": "2010-10-14", "close": 0.18738636, "volume": 151676.0}, {"date": "2010-10-15", "close": 0.18738636, "volume": 416.0}, {"date": "2010-10-25", "close": 0.16766148, "volume": 37516.0}, {"date": "2010-10-26", "close": 0.15779904, "volume": 33359.0}, {"date": "2010-10-29", "close": 0.15779904, "volume": 20279.0}, {"date": "2010-11-01", "close": 0.1479366, "volume": 374745.0}, {"date": "2010-11-02", "close": 0.15286782, "volume": 8852.0}, {"date": "2010-11-05", "close": 0.16273026, "volume": 40558.0}, {"date": "2010-11-08", "close": 0.1479366, "volume": 55767.0}, {"date": "2010-11-10", "close": 0.17752392, "volume": 74758.0}, {"date": "2010-11-12", "close": 0.16273026, "volume": 24158.0}, {"date": "2010-11-16", "close": 0.16766148, "volume": 16400.0}, {"date": "2010-11-18", "close": 0.17752392, "volume": 30418.0}, {"date": "2010-11-19", "close": 0.18245514, "volume": 70976.0}, {"date": "2010-11-22", "close": 0.15286782, "volume": 142967.0}, {"date": "2010-11-23", "close": 0.14300538, "volume": 28567.0}, {"date": "2010-11-26", "close": 0.14300538, "volume": 527.0}, {"date": "2010-11-30", "close": 0.17752392, "volume": 103909.0}, {"date": "2010-12-02", "close": 0.17752392, "volume": 2839.0}, {"date": "2010-12-03", "close": 0.1479366, "volume": 63118.0}, {"date": "2010-12-07", "close": 0.16766148, "volume": 3549.0}, {"date": "2010-12-08", "close": 0.14300538, "volume": 40558.0}, {"date": "2010-12-10", "close": 0.15286782, "volume": 21800.0}, {"date": "2010-12-14", "close": 0.1479366, "volume": 295262.0}, {"date": "2010-12-15", "close": 0.17752392, "volume": 73004.0}, {"date": "2010-12-16", "close": 0.1725927, "volume": 18251.0}, {"date": "2010-12-20", "close": 0.1725927, "volume": 25349.0}, {"date": "2010-12-21", "close": 0.1725927, "volume": 208873.0}, {"date": "2010-12-22", "close": 0.15286782, "volume": 244361.0}, {"date": "2010-12-23", "close": 0.1479366, "volume": 45425.0}, {"date": "2010-12-29", "close": 0.1479366, "volume": 8112.0}, {"date": "2010-12-30", "close": 0.1479366, "volume": 40558.0}, {"date": "2010-12-31", "close": 0.1479366, "volume": 105116.0}, {"date": "2011-01-04", "close": 0.13807416, "volume": 105451.0}, {"date": "2011-01-06", "close": 0.13807416, "volume": 12167.0}, {"date": "2011-01-12", "close": 0.1479366, "volume": 313310.0}, {"date": "2011-01-13", "close": 0.13807416, "volume": 40558.0}, {"date": "2011-01-19", "close": 0.13807416, "volume": 101395.0}, {"date": "2011-01-21", "close": 0.13807416, "volume": 456277.0}, {"date": "2011-01-24", "close": 0.13314294, "volume": 108827.0}, {"date": "2011-01-28", "close": 0.13807416, "volume": 10139.0}, {"date": "2011-02-01", "close": 0.1479366, "volume": 91255.0}, {"date": "2011-02-02", "close": 0.16766148, "volume": 119899.0}, {"date": "2011-02-04", "close": 0.16273026, "volume": 180303.0}, {"date": "2011-02-07", "close": 0.16273026, "volume": 54933.0}, {"date": "2011-02-08", "close": 0.16766148, "volume": 588090.0}, {"date": "2011-02-09", "close": 0.16766148, "volume": 40558.0}, {"date": "2011-02-10", "close": 0.15779904, "volume": 23828.0}, {"date": "2011-02-15", "close": 0.15779904, "volume": 77567.0}, {"date": "2011-02-16", "close": 0.15779904, "volume": 122054.0}, {"date": "2011-02-17", "close": 0.15779904, "volume": 32446.0}, {"date": "2011-02-18", "close": 0.15779904, "volume": 22307.0}, {"date": "2011-02-21", "close": 0.15779904, "volume": 60837.0}, {"date": "2011-02-22", "close": 0.15779904, "volume": 33460.0}, {"date": "2011-02-24", "close": 0.1479366, "volume": 101395.0}, {"date": "2011-02-28", "close": 0.13807416, "volume": 50697.0}, {"date": "2011-03-01", "close": 0.13807416, "volume": 4832.0}, {"date": "2011-03-02", "close": 0.13807416, "volume": 57381.0}, {"date": "2011-03-03", "close": 0.13807416, "volume": 40558.0}, {"date": "2011-03-07", "close": 0.13807416, "volume": 20279.0}, {"date": "2011-03-11", "close": 0.13807416, "volume": 81116.0}, {"date": "2011-03-14", "close": 0.13807416, "volume": 18251.0}, {"date": "2011-03-16", "close": 0.11834928, "volume": 40558.0}, {"date": "2011-03-21", "close": 0.1232805, "volume": 7432.0}, {"date": "2011-03-25", "close": 0.12821172, "volume": 50697.0}, {"date": "2011-03-28", "close": 0.12821172, "volume": 20279.0}, {"date": "2011-04-06", "close": 0.1232805, "volume": 20279.0}, {"date": "2011-04-13", "close": 0.1232805, "volume": 12167.0}, {"date": "2011-04-19", "close": 0.13807416, "volume": 198227.0}, {"date": "2011-04-28", "close": 0.13807416, "volume": 8112.0}, {"date": "2011-04-29", "close": 0.1479366, "volume": 155135.0}, {"date": "2011-05-02", "close": 0.13314294, "volume": 239292.0}, {"date": "2011-05-06", "close": 0.1232805, "volume": 126743.0}, {"date": "2011-05-10", "close": 0.1232805, "volume": 20279.0}, {"date": "2011-05-19", "close": 0.11834928, "volume": 60837.0}, {"date": "2011-05-20", "close": 0.1232805, "volume": 17237.0}, {"date": "2011-05-23", "close": 0.1232805, "volume": 20279.0}, {"date": "2011-05-24", "close": 0.1232805, "volume": 22307.0}, {"date": "2011-05-25", "close": 0.11834928, "volume": 77568.0}, {"date": "2011-05-31", "close": 0.1232805, "volume": 20279.0}, {"date": "2011-06-02", "close": 0.11341806, "volume": 46074.0}, {"date": "2011-06-16", "close": 0.11834928, "volume": 506974.0}, {"date": "2011-06-22", "close": 0.0986244, "volume": 10058.0}, {"date": "2011-06-24", "close": 0.0986244, "volume": 81.0}, {"date": "2011-06-30", "close": 0.089748204, "volume": 40558.0}, {"date": "2011-07-04", "close": 0.089748204, "volume": 12167.0}, {"date": "2011-07-08", "close": 0.089748204, "volume": 81116.0}, {"date": "2011-07-20", "close": 0.08876196, "volume": 50697.0}, {"date": "2011-07-21", "close": 0.089748204, "volume": 60756.0}, {"date": "2011-07-22", "close": 0.089748204, "volume": 81.0}, {"date": "2011-07-27", "close": 0.08876196, "volume": 158429.0}, {"date": "2011-07-28", "close": 0.096651912, "volume": 40558.0}, {"date": "2011-07-29", "close": 0.09369318, "volume": 192650.0}, {"date": "2011-08-01", "close": 0.0986244, "volume": 11037.0}, {"date": "2011-08-02", "close": 0.10355562, "volume": 81116.0}, {"date": "2011-08-03", "close": 0.10848684, "volume": 99427.0}, {"date": "2011-08-05", "close": 0.10848684, "volume": 5010.0}, {"date": "2011-08-08", "close": 0.0986244, "volume": 38590.0}, {"date": "2011-08-17", "close": 0.10355562, "volume": 12167.0}, {"date": "2011-08-22", "close": 0.10355562, "volume": 79088.0}, {"date": "2011-08-23", "close": 0.0986244, "volume": 11156.0}, {"date": "2011-08-24", "close": 0.0986244, "volume": 20279.0}, {"date": "2011-08-26", "close": 0.10355562, "volume": 62738.0}, {"date": "2011-09-01", "close": 0.10848684, "volume": 87200.0}, {"date": "2011-09-02", "close": 0.1232805, "volume": 60837.0}, {"date": "2011-09-06", "close": 0.11341806, "volume": 20279.0}, {"date": "2011-09-07", "close": 0.10355562, "volume": 20279.0}, {"date": "2011-09-09", "close": 0.11341806, "volume": 24335.0}, {"date": "2011-09-12", "close": 0.13807416, "volume": 34297.0}, {"date": "2011-09-14", "close": 0.13807416, "volume": 4056.0}, {"date": "2011-09-19", "close": 0.1232805, "volume": 24335.0}, {"date": "2011-09-26", "close": 0.10848684, "volume": 46337.0}, {"date": "2011-10-04", "close": 0.10848684, "volume": 60837.0}, {"date": "2011-10-07", "close": 0.10848684, "volume": 8112.0}, {"date": "2011-10-14", "close": 0.10848684, "volume": 11458.0}, {"date": "2011-10-20", "close": 0.0986244, "volume": 50697.0}, {"date": "2011-10-21", "close": 0.0986244, "volume": 50697.0}, {"date": "2011-10-24", "close": 0.10848684, "volume": 13215.0}, {"date": "2011-10-26", "close": 0.10355562, "volume": 10139.0}, {"date": "2011-11-01", "close": 0.0986244, "volume": 10139.0}, {"date": "2011-11-04", "close": 0.0986244, "volume": 50697.0}, {"date": "2011-11-11", "close": 0.08876196, "volume": 56781.0}, {"date": "2011-11-28", "close": 0.07889952, "volume": 101395.0}, {"date": "2011-12-01", "close": 0.08876196, "volume": 20279.0}, {"date": "2011-12-02", "close": 0.08876196, "volume": 32136.0}, {"date": "2011-12-06", "close": 0.10355562, "volume": 5070.0}, {"date": "2011-12-08", "close": 0.0986244, "volume": 8112.0}, {"date": "2011-12-09", "close": 0.10355562, "volume": 13181.0}, {"date": "2011-12-12", "close": 0.10355562, "volume": 12167.0}, {"date": "2011-12-13", "close": 0.10848684, "volume": 8112.0}, {"date": "2011-12-19", "close": 0.097638156, "volume": 39544.0}, {"date": "2012-01-03", "close": 0.08876196, "volume": 55767.0}, {"date": "2012-01-17", "close": 0.0986244, "volume": 253487.0}, {"date": "2012-01-18", "close": 0.10355562, "volume": 175413.0}, {"date": "2012-01-19", "close": 0.10848684, "volume": 88213.0}, {"date": "2012-01-23", "close": 0.13314294, "volume": 182511.0}, {"date": "2012-01-30", "close": 0.11834928, "volume": 76046.0}, {"date": "2012-01-31", "close": 0.11341806, "volume": 76046.0}, {"date": "2012-02-06", "close": 0.1232805, "volume": 10139.0}, {"date": "2012-02-07", "close": 0.10848684, "volume": 50697.0}, {"date": "2012-02-15", "close": 0.0986244, "volume": 60837.0}, {"date": "2012-02-16", "close": 0.0986244, "volume": 50697.0}, {"date": "2012-02-21", "close": 0.10355562, "volume": 207859.0}, {"date": "2012-02-22", "close": 0.11341806, "volume": 253487.0}, {"date": "2012-02-23", "close": 0.1232805, "volume": 253487.0}, {"date": "2012-02-27", "close": 0.13314294, "volume": 244443.0}, {"date": "2012-02-28", "close": 0.1479366, "volume": 437126.0}, {"date": "2012-02-29", "close": 0.15779904, "volume": 412170.0}, {"date": "2012-03-01", "close": 0.15286782, "volume": 172371.0}, {"date": "2012-03-02", "close": 0.15779904, "volume": 239831.0}, {"date": "2012-03-05", "close": 0.13807416, "volume": 50697.0}, {"date": "2012-03-06", "close": 0.11341806, "volume": 98974.0}, {"date": "2012-03-07", "close": 0.1232805, "volume": 141953.0}, {"date": "2012-03-08", "close": 0.13314294, "volume": 35096.0}, {"date": "2012-03-13", "close": 0.13807416, "volume": 162232.0}, {"date": "2012-03-15", "close": 0.13807416, "volume": 202790.0}, {"date": "2012-03-20", "close": 0.13807416, "volume": 101395.0}, {"date": "2012-03-29", "close": 0.11834928, "volume": 101395.0}, {"date": "2012-04-11", "close": 0.11834928, "volume": 101395.0}, {"date": "2012-04-24", "close": 0.10355562, "volume": 111534.0}, {"date": "2012-04-27", "close": 0.11834928, "volume": 62540.0}, {"date": "2012-04-30", "close": 0.11834928, "volume": 325.0}, {"date": "2012-05-01", "close": 0.10355562, "volume": 81116.0}, {"date": "2012-05-02", "close": 0.11341806, "volume": 11044.0}, {"date": "2012-05-04", "close": 0.11834928, "volume": 77599.0}, {"date": "2012-05-08", "close": 0.11341806, "volume": 5070.0}, {"date": "2012-05-10", "close": 0.12821172, "volume": 263626.0}, {"date": "2012-05-11", "close": 0.12821172, "volume": 152092.0}, {"date": "2012-05-14", "close": 0.1232805, "volume": 81277.0}, {"date": "2012-05-16", "close": 0.12821172, "volume": 70976.0}, {"date": "2012-05-23", "close": 0.11341806, "volume": 79249.0}, {"date": "2012-05-24", "close": 0.11341806, "volume": 1705.0}, {"date": "2012-06-19", "close": 0.10848684, "volume": 209196.0}, {"date": "2012-06-20", "close": 0.10848684, "volume": 4289.0}, {"date": "2012-06-21", "close": 0.10848684, "volume": 2993.0}, {"date": "2012-06-26", "close": 0.077913276, "volume": 4259.0}, {"date": "2012-06-29", "close": 0.06903708, "volume": 202790.0}, {"date": "2012-07-02", "close": 0.071009568, "volume": 4259.0}, {"date": "2012-07-04", "close": 0.08876196, "volume": 1065.0}, {"date": "2012-07-06", "close": 0.08876196, "volume": 17237.0}, {"date": "2012-07-10", "close": 0.09369318, "volume": 30419.0}, {"date": "2012-07-18", "close": 0.08876196, "volume": 7098.0}, {"date": "2012-07-19", "close": 0.09369318, "volume": 49176.0}, {"date": "2012-08-02", "close": 0.07889952, "volume": 20279.0}, {"date": "2012-08-03", "close": 0.07889952, "volume": 40558.0}, {"date": "2012-08-08", "close": 0.092706936, "volume": 40558.0}, {"date": "2012-08-09", "close": 0.09369318, "volume": 10139.0}, {"date": "2012-08-13", "close": 0.07889952, "volume": 10139.0}, {"date": "2012-08-15", "close": 0.07889952, "volume": 10139.0}, {"date": "2012-09-07", "close": 0.07889952, "volume": 101395.0}, {"date": "2012-09-14", "close": 0.0739683, "volume": 40558.0}, {"date": "2012-09-17", "close": 0.07889952, "volume": 10139.0}, {"date": "2012-09-21", "close": 0.0739683, "volume": 5070.0}, {"date": "2012-09-24", "close": 0.07889952, "volume": 45628.0}, {"date": "2012-10-16", "close": 0.06903708, "volume": 219613.0}, {"date": "2012-10-18", "close": 0.06903708, "volume": 97753.0}, {"date": "2012-10-31", "close": 0.06410586, "volume": 5516.0}, {"date": "2012-11-05", "close": 0.06410586, "volume": 50697.0}, {"date": "2012-11-15", "close": 0.0739683, "volume": 56213.0}, {"date": "2012-11-16", "close": 0.0739683, "volume": 107866.0}, {"date": "2012-11-20", "close": 0.0739683, "volume": 150403.0}, {"date": "2012-11-21", "close": 0.06410586, "volume": 50697.0}, {"date": "2012-11-22", "close": 0.06410586, "volume": 13189.0}, {"date": "2012-11-23", "close": 0.06410586, "volume": 29396.0}, {"date": "2012-11-28", "close": 0.068050836, "volume": 101397.0}, {"date": "2012-11-29", "close": 0.06410586, "volume": 50407.0}, {"date": "2012-12-03", "close": 0.068050836, "volume": 10139.0}, {"date": "2012-12-04", "close": 0.066078348, "volume": 10139.0}, {"date": "2012-12-13", "close": 0.071995812, "volume": 70686.0}, {"date": "2012-12-14", "close": 0.0493122, "volume": 20279.0}, {"date": "2012-12-17", "close": 0.058188396, "volume": 60837.0}, {"date": "2012-12-19", "close": 0.0493122, "volume": 46083.0}, {"date": "2012-12-24", "close": 0.058188396, "volume": 31888.0}, {"date": "2013-01-02", "close": 0.0739683, "volume": 30126.0}, {"date": "2013-01-03", "close": 0.0739683, "volume": 79184.0}, {"date": "2013-01-07", "close": 0.07889952, "volume": 20281.0}, {"date": "2013-01-08", "close": 0.075940788, "volume": 1933.0}, {"date": "2013-01-25", "close": 0.06903708, "volume": 50697.0}, {"date": "2013-01-29", "close": 0.0739683, "volume": 10139.0}, {"date": "2013-01-30", "close": 0.0739683, "volume": 40558.0}, {"date": "2013-02-01", "close": 0.072982056, "volume": 10139.0}, {"date": "2013-02-08", "close": 0.075940788, "volume": 10133.0}, {"date": "2013-02-11", "close": 0.075940788, "volume": 6.0}, {"date": "2013-02-14", "close": 0.07889952, "volume": 10140.0}, {"date": "2013-02-20", "close": 0.07889952, "volume": 6083.0}, {"date": "2013-03-01", "close": 0.0739683, "volume": 2028.0}, {"date": "2013-03-15", "close": 0.068050836, "volume": 50697.0}, {"date": "2013-03-19", "close": 0.071995812, "volume": 38530.0}, {"date": "2013-04-02", "close": 0.071995812, "volume": 12167.0}, {"date": "2013-04-11", "close": 0.05424342, "volume": 8112.0}, {"date": "2013-04-12", "close": 0.05917464, "volume": 339673.0}, {"date": "2013-04-15", "close": 0.06903708, "volume": 35488.0}, {"date": "2013-04-18", "close": 0.05424342, "volume": 50697.0}, {"date": "2013-04-22", "close": 0.063119616, "volume": 25349.0}, {"date": "2013-04-23", "close": 0.065092104, "volume": 25349.0}, {"date": "2013-04-29", "close": 0.05424342, "volume": 43600.0}, {"date": "2013-04-30", "close": 0.05917464, "volume": 65907.0}, {"date": "2013-05-01", "close": 0.05917464, "volume": 10139.0}, {"date": "2013-05-06", "close": 0.05424342, "volume": 39544.0}, {"date": "2013-05-21", "close": 0.05917464, "volume": 59823.0}, {"date": "2013-05-27", "close": 0.06410586, "volume": 1716745.0}, {"date": "2013-05-28", "close": 0.0739683, "volume": 129984.0}, {"date": "2013-05-29", "close": 0.0739683, "volume": 88213.0}, {"date": "2013-06-05", "close": 0.066078348, "volume": 50697.0}, {"date": "2013-06-06", "close": 0.06903708, "volume": 37516.0}, {"date": "2013-06-18", "close": 0.0739683, "volume": 27037.0}, {"date": "2013-06-19", "close": 0.0739683, "volume": 4750.0}, {"date": "2013-06-24", "close": 0.0739683, "volume": 25668.0}, {"date": "2013-07-04", "close": 0.0739683, "volume": 36806.0}, {"date": "2013-07-11", "close": 0.075940788, "volume": 26337.0}, {"date": "2013-07-23", "close": 0.076927032, "volume": 25998.0}, {"date": "2013-07-26", "close": 0.067064592, "volume": 126743.0}, {"date": "2013-08-05", "close": 0.067064592, "volume": 29820.0}, {"date": "2013-08-09", "close": 0.067064592, "volume": 101395.0}, {"date": "2013-08-12", "close": 0.067064592, "volume": 30418.0}, {"date": "2013-08-13", "close": 0.06410586, "volume": 8572.0}, {"date": "2013-08-15", "close": 0.06903708, "volume": 60533.0}, {"date": "2013-08-16", "close": 0.06903708, "volume": 70976.0}, {"date": "2013-08-21", "close": 0.06903708, "volume": 152092.0}, {"date": "2013-09-09", "close": 0.06903708, "volume": 10139.0}, {"date": "2013-09-18", "close": 0.0493122, "volume": 123381.0}, {"date": "2013-09-19", "close": 0.0493122, "volume": 18571.0}, {"date": "2013-10-10", "close": 0.05424342, "volume": 36867.0}, {"date": "2013-10-22", "close": 0.0493122, "volume": 101395.0}, {"date": "2013-10-24", "close": 0.0493122, "volume": 202790.0}, {"date": "2013-10-29", "close": 0.047339712, "volume": 130751.0}, {"date": "2013-10-30", "close": 0.0493122, "volume": 212929.0}, {"date": "2013-11-01", "close": 0.0493122, "volume": 111534.0}, {"date": "2013-11-06", "close": 0.0493122, "volume": 43309.0}, {"date": "2013-11-11", "close": 0.0493122, "volume": 30013.0}, {"date": "2013-11-13", "close": 0.051284688, "volume": 21293.0}, {"date": "2013-11-14", "close": 0.0493122, "volume": 30418.0}, {"date": "2013-11-15", "close": 0.053257176, "volume": 70369.0}, {"date": "2013-11-19", "close": 0.052270932, "volume": 73004.0}, {"date": "2013-11-22", "close": 0.055229664, "volume": 20279.0}, {"date": "2013-11-25", "close": 0.052270932, "volume": 20279.0}, {"date": "2013-12-02", "close": 0.052270932, "volume": 131813.0}, {"date": "2013-12-17", "close": 0.0493122, "volume": 101395.0}, {"date": "2013-12-18", "close": 0.051284688, "volume": 106465.0}, {"date": "2013-12-19", "close": 0.04438098, "volume": 202790.0}, {"date": "2013-12-20", "close": 0.05424342, "volume": 118632.0}, {"date": "2013-12-23", "close": 0.053257176, "volume": 12167.0}, {"date": "2013-12-30", "close": 0.05424342, "volume": 92269.0}, {"date": "2014-01-03", "close": 0.05424342, "volume": 151721.0}, {"date": "2014-01-09", "close": 0.05424342, "volume": 101395.0}, {"date": "2014-01-10", "close": 0.05424342, "volume": 101395.0}, {"date": "2014-01-13", "close": 0.047339712, "volume": 79088.0}, {"date": "2014-01-14", "close": 0.051284688, "volume": 50697.0}, {"date": "2014-01-15", "close": 0.0493122, "volume": 20279.0}, {"date": "2014-02-06", "close": 0.05424342, "volume": 456277.0}, {"date": "2014-02-07", "close": 0.056215908, "volume": 258293.0}, {"date": "2014-02-10", "close": 0.041422248, "volume": 152092.0}, {"date": "2014-02-11", "close": 0.048325956, "volume": 80475.0}, {"date": "2014-02-12", "close": 0.055229664, "volume": 122315.0}, {"date": "2014-02-13", "close": 0.055229664, "volume": 225220.0}, {"date": "2014-02-14", "close": 0.0493122, "volume": 65805.0}, {"date": "2014-02-25", "close": 0.0493122, "volume": 5070.0}, {"date": "2014-02-27", "close": 0.0493122, "volume": 152092.0}, {"date": "2014-03-12", "close": 0.0493122, "volume": 41572.0}, {"date": "2014-03-17", "close": 0.0493122, "volume": 52828.0}, {"date": "2014-03-18", "close": 0.0493122, "volume": 58303.0}, {"date": "2014-03-19", "close": 0.0493122, "volume": 44916.0}, {"date": "2014-03-20", "close": 0.0493122, "volume": 56479.0}, {"date": "2014-03-21", "close": 0.0493122, "volume": 44916.0}, {"date": "2014-03-24", "close": 0.0493122, "volume": 5782.0}, {"date": "2014-04-03", "close": 0.0493122, "volume": 50697.0}, {"date": "2014-04-09", "close": 0.047339712, "volume": 20179.0}, {"date": "2014-04-10", "close": 0.047339712, "volume": 5170.0}, {"date": "2014-04-15", "close": 0.0493122, "volume": 53639.0}, {"date": "2014-04-30", "close": 0.0493122, "volume": 9428.0}, {"date": "2014-05-01", "close": 0.042408492, "volume": 15209.0}, {"date": "2014-05-05", "close": 0.042408492, "volume": 5070.0}, {"date": "2014-05-06", "close": 0.040436004, "volume": 45628.0}, {"date": "2014-05-16", "close": 0.0386529, "volume": 20180.0}, {"date": "2014-05-20", "close": 0.0356796, "volume": 26233.0}, {"date": "2014-05-26", "close": 0.0356796, "volume": 66292.0}, {"date": "2014-05-29", "close": 0.0356796, "volume": 124405.0}, {"date": "2014-06-11", "close": 0.039644, "volume": 25224.0}, {"date": "2014-06-27", "close": 0.0317152, "volume": 237110.0}, {"date": "2014-07-01", "close": 0.029733, "volume": 30269.0}, {"date": "2014-07-07", "close": 0.0277508, "volume": 50449.0}, {"date": "2014-08-20", "close": 0.0247775, "volume": 100898.0}, {"date": "2014-09-17", "close": 0.0178398, "volume": 190193.0}, {"date": "2014-09-18", "close": 0.0168487, "volume": 120069.0}, {"date": "2014-09-19", "close": 0.0168487, "volume": 233052.0}, {"date": "2014-09-22", "close": 0.0168487, "volume": 214408.0}, {"date": "2014-09-25", "close": 0.0188309, "volume": 141234.0}, {"date": "2014-09-30", "close": 0.0168487, "volume": 445785.0}, {"date": "2014-10-03", "close": 0.0208131, "volume": 333972.0}, {"date": "2014-10-07", "close": 0.0178398, "volume": 659082.0}, {"date": "2014-10-08", "close": 0.0178398, "volume": 396368.0}, {"date": "2014-10-09", "close": 0.0178398, "volume": 151347.0}, {"date": "2014-10-10", "close": 0.019822, "volume": 382953.0}, {"date": "2014-10-13", "close": 0.0178398, "volume": 105217.0}, {"date": "2014-10-14", "close": 0.0178398, "volume": 46130.0}, {"date": "2014-10-15", "close": 0.0168487, "volume": 403592.0}, {"date": "2014-10-21", "close": 0.0178398, "volume": 252245.0}, {"date": "2014-10-24", "close": 0.0168487, "volume": 208522.0}, {"date": "2014-10-27", "close": 0.019822, "volume": 378367.0}, {"date": "2014-10-28", "close": 0.0267597, "volume": 554939.0}, {"date": "2014-10-29", "close": 0.029733, "volume": 490081.0}, {"date": "2014-10-30", "close": 0.0346885, "volume": 90808.0}, {"date": "2014-11-04", "close": 0.0366707, "volume": 50449.0}, {"date": "2014-11-05", "close": 0.0366707, "volume": 800996.0}, {"date": "2014-11-06", "close": 0.0386529, "volume": 242155.0}, {"date": "2014-11-07", "close": 0.0416262, "volume": 112131.0}, {"date": "2014-11-10", "close": 0.039644, "volume": 20180.0}, {"date": "2014-11-11", "close": 0.0455906, "volume": 784942.0}, {"date": "2014-11-12", "close": 0.0545105, "volume": 431876.0}, {"date": "2014-11-13", "close": 0.049555, "volume": 70629.0}, {"date": "2014-11-14", "close": 0.0455906, "volume": 36323.0}, {"date": "2014-11-17", "close": 0.0406351, "volume": 326599.0}, {"date": "2014-11-18", "close": 0.0436084, "volume": 29397.0}, {"date": "2014-11-19", "close": 0.039644, "volume": 181616.0}, {"date": "2014-11-21", "close": 0.0436084, "volume": 211886.0}, {"date": "2014-11-28", "close": 0.0436084, "volume": 24216.0}, {"date": "2014-12-01", "close": 0.0416262, "volume": 355025.0}, {"date": "2014-12-03", "close": 0.0436084, "volume": 322874.0}, {"date": "2014-12-04", "close": 0.0426173, "volume": 314355.0}, {"date": "2014-12-05", "close": 0.0416262, "volume": 25224.0}, {"date": "2014-12-08", "close": 0.0416262, "volume": 150397.0}, {"date": "2014-12-09", "close": 0.0406351, "volume": 184566.0}, {"date": "2014-12-11", "close": 0.039644, "volume": 53495.0}, {"date": "2014-12-15", "close": 0.0406351, "volume": 173117.0}, {"date": "2014-12-23", "close": 0.0416262, "volume": 22438.0}, {"date": "2015-01-06", "close": 0.039644, "volume": 10090.0}, {"date": "2015-01-13", "close": 0.039644, "volume": 45404.0}, {"date": "2015-01-15", "close": 0.039644, "volume": 149390.0}, {"date": "2015-01-16", "close": 0.0426173, "volume": 39214.0}, {"date": "2015-01-19", "close": 0.0426173, "volume": 10090.0}, {"date": "2015-01-21", "close": 0.0445995, "volume": 77127.0}, {"date": "2015-01-23", "close": 0.0426173, "volume": 1145.0}, {"date": "2015-01-27", "close": 0.0406351, "volume": 356734.0}, {"date": "2015-01-29", "close": 0.0376618, "volume": 168558.0}, {"date": "2015-01-30", "close": 0.0406351, "volume": 38110.0}, {"date": "2015-02-03", "close": 0.039644, "volume": 541540.0}, {"date": "2015-02-04", "close": 0.049555, "volume": 263344.0}, {"date": "2015-02-05", "close": 0.0525283, "volume": 40359.0}, {"date": "2015-02-06", "close": 0.0525283, "volume": 122362.0}, {"date": "2015-02-09", "close": 0.0525283, "volume": 51183.0}, {"date": "2015-02-10", "close": 0.0545105, "volume": 258289.0}, {"date": "2015-02-11", "close": 0.0545105, "volume": 65584.0}, {"date": "2015-02-12", "close": 0.0545105, "volume": 424514.0}, {"date": "2015-02-13", "close": 0.0574838, "volume": 582448.0}, {"date": "2015-02-16", "close": 0.059466, "volume": 211367.0}, {"date": "2015-02-17", "close": 0.0614482, "volume": 525484.0}, {"date": "2015-02-18", "close": 0.059466, "volume": 100800.0}, {"date": "2015-02-19", "close": 0.0614482, "volume": 232765.0}, {"date": "2015-02-20", "close": 0.0614482, "volume": 144284.0}, {"date": "2015-02-23", "close": 0.0624393, "volume": 100898.0}, {"date": "2015-02-24", "close": 0.0614482, "volume": 11099.0}, {"date": "2015-03-02", "close": 0.0604571, "volume": 50449.0}, {"date": "2015-03-05", "close": 0.049555, "volume": 55494.0}, {"date": "2015-03-06", "close": 0.049555, "volume": 44397.0}, {"date": "2015-03-09", "close": 0.049555, "volume": 1007.0}, {"date": "2015-03-10", "close": 0.0475728, "volume": 54294.0}, {"date": "2015-03-11", "close": 0.0445995, "volume": 20180.0}, {"date": "2015-03-13", "close": 0.0445995, "volume": 24216.0}, {"date": "2015-03-17", "close": 0.0505461, "volume": 127647.0}, {"date": "2015-03-18", "close": 0.0445995, "volume": 100898.0}, {"date": "2015-03-20", "close": 0.049555, "volume": 100898.0}, {"date": "2015-03-27", "close": 0.049555, "volume": 20180.0}, {"date": "2015-04-01", "close": 0.0475728, "volume": 80718.0}, {"date": "2015-04-02", "close": 0.0465817, "volume": 201846.0}, {"date": "2015-04-08", "close": 0.0436084, "volume": 121078.0}, {"date": "2015-04-09", "close": 0.0426173, "volume": 40359.0}, {"date": "2015-04-10", "close": 0.0426173, "volume": 30269.0}, {"date": "2015-04-17", "close": 0.0475728, "volume": 505363.0}, {"date": "2015-04-20", "close": 0.0614482, "volume": 642577.0}, {"date": "2015-04-21", "close": 0.0525283, "volume": 212743.0}, {"date": "2015-04-22", "close": 0.0743325, "volume": 894214.0}, {"date": "2015-04-23", "close": 0.0812702, "volume": 2741419.0}, {"date": "2015-04-24", "close": 0.0782969, "volume": 494063.0}, {"date": "2015-04-27", "close": 0.0743325, "volume": 578625.0}, {"date": "2015-04-28", "close": 0.1139765, "volume": 4569923.0}, {"date": "2015-04-29", "close": 0.09911, "volume": 3989580.0}, {"date": "2015-04-30", "close": 0.1139765, "volume": 8555082.0}, {"date": "2015-05-01", "close": 0.0951456, "volume": 4972525.0}, {"date": "2015-05-04", "close": 0.0862257, "volume": 1503007.0}, {"date": "2015-05-08", "close": 0.0842435, "volume": 1554173.0}, {"date": "2015-05-11", "close": 0.0743325, "volume": 1041582.0}, {"date": "2015-05-12", "close": 0.0743325, "volume": 390078.0}, {"date": "2015-05-13", "close": 0.0773058, "volume": 1091668.0}, {"date": "2015-05-14", "close": 0.0773058, "volume": 39602.0}, {"date": "2015-05-15", "close": 0.0723503, "volume": 1022994.0}, {"date": "2015-05-18", "close": 0.069377, "volume": 688842.0}, {"date": "2015-05-19", "close": 0.0713592, "volume": 282875.0}, {"date": "2015-05-20", "close": 0.0773058, "volume": 6365529.0}, {"date": "2015-05-21", "close": 0.0763147, "volume": 344049.0}, {"date": "2015-05-22", "close": 0.0723503, "volume": 695468.0}, {"date": "2015-05-25", "close": 0.0713592, "volume": 776043.0}, {"date": "2015-05-26", "close": 0.0782969, "volume": 478849.0}, {"date": "2015-05-27", "close": 0.079288, "volume": 454974.0}, {"date": "2015-05-28", "close": 0.0822613, "volume": 327274.0}, {"date": "2015-05-29", "close": 0.0822613, "volume": 385417.0}, {"date": "2015-06-01", "close": 0.0773058, "volume": 311547.0}, {"date": "2015-06-02", "close": 0.0723503, "volume": 719979.0}, {"date": "2015-06-03", "close": 0.0763147, "volume": 691151.0}, {"date": "2015-06-04", "close": 0.079288, "volume": 317677.0}, {"date": "2015-06-05", "close": 0.0763147, "volume": 327918.0}, {"date": "2015-06-09", "close": 0.0763147, "volume": 265362.0}, {"date": "2015-06-10", "close": 0.0743325, "volume": 266295.0}, {"date": "2015-06-11", "close": 0.0723503, "volume": 210975.0}, {"date": "2015-06-12", "close": 0.0743325, "volume": 202157.0}, {"date": "2015-06-15", "close": 0.0713592, "volume": 176743.0}, {"date": "2015-06-16", "close": 0.069377, "volume": 547207.0}, {"date": "2015-06-17", "close": 0.0713592, "volume": 239291.0}, {"date": "2015-06-18", "close": 0.0743325, "volume": 100237.0}, {"date": "2015-06-19", "close": 0.079288, "volume": 1102684.0}, {"date": "2015-06-22", "close": 0.0842435, "volume": 6835649.0}, {"date": "2015-06-23", "close": 0.0822613, "volume": 3843641.0}, {"date": "2015-06-24", "close": 0.0842435, "volume": 1053049.0}, {"date": "2015-06-25", "close": 0.0812702, "volume": 3409308.0}, {"date": "2015-06-26", "close": 0.0832524, "volume": 2095183.0}, {"date": "2015-06-29", "close": 0.0763147, "volume": 1056778.0}, {"date": "2015-06-30", "close": 0.0802791, "volume": 396004.0}, {"date": "2015-07-01", "close": 0.0832524, "volume": 151419.0}, {"date": "2015-07-02", "close": 0.0852346, "volume": 954364.0}, {"date": "2015-07-03", "close": 0.0882079, "volume": 1453462.0}, {"date": "2015-07-06", "close": 0.0852346, "volume": 321833.0}, {"date": "2015-07-07", "close": 0.0842435, "volume": 941825.0}, {"date": "2015-07-08", "close": 0.0773058, "volume": 1107919.0}, {"date": "2015-07-09", "close": 0.0773058, "volume": 1107123.0}, {"date": "2015-07-10", "close": 0.0812702, "volume": 243563.0}, {"date": "2015-07-13", "close": 0.0822613, "volume": 166482.0}, {"date": "2015-07-14", "close": 0.0773058, "volume": 378356.0}, {"date": "2015-07-15", "close": 0.0743325, "volume": 437178.0}, {"date": "2015-07-16", "close": 0.0733414, "volume": 355497.0}, {"date": "2015-07-17", "close": 0.079288, "volume": 520684.0}, {"date": "2015-07-20", "close": 0.0743325, "volume": 481957.0}, {"date": "2015-07-21", "close": 0.0743325, "volume": 38697.0}, {"date": "2015-07-22", "close": 0.0733414, "volume": 310392.0}, {"date": "2015-07-23", "close": 0.0773058, "volume": 45473.0}, {"date": "2015-07-24", "close": 0.079288, "volume": 307423.0}, {"date": "2015-07-27", "close": 0.0723503, "volume": 117798.0}, {"date": "2015-07-28", "close": 0.0753236, "volume": 290082.0}, {"date": "2015-07-29", "close": 0.0723503, "volume": 283960.0}, {"date": "2015-07-30", "close": 0.0713592, "volume": 110988.0}, {"date": "2015-07-31", "close": 0.0664037, "volume": 822973.0}, {"date": "2015-08-03", "close": 0.0644215, "volume": 120007.0}, {"date": "2015-08-04", "close": 0.0634304, "volume": 375845.0}, {"date": "2015-08-05", "close": 0.0654126, "volume": 108591.0}, {"date": "2015-08-07", "close": 0.0614482, "volume": 239027.0}, {"date": "2015-08-10", "close": 0.0564927, "volume": 238791.0}, {"date": "2015-08-11", "close": 0.0555016, "volume": 211032.0}, {"date": "2015-08-12", "close": 0.0564927, "volume": 253932.0}, {"date": "2015-08-13", "close": 0.059466, "volume": 618147.0}, {"date": "2015-08-14", "close": 0.069377, "volume": 603645.0}, {"date": "2015-08-17", "close": 0.069377, "volume": 23207.0}, {"date": "2015-08-18", "close": 0.0644215, "volume": 166641.0}, {"date": "2015-08-19", "close": 0.0644215, "volume": 45404.0}, {"date": "2015-08-20", "close": 0.059466, "volume": 130603.0}, {"date": "2015-08-21", "close": 0.0614482, "volume": 606397.0}, {"date": "2015-08-24", "close": 0.0604571, "volume": 157250.0}, {"date": "2015-08-25", "close": 0.0574838, "volume": 301337.0}, {"date": "2015-08-26", "close": 0.0525283, "volume": 528218.0}, {"date": "2015-08-27", "close": 0.0545105, "volume": 42377.0}, {"date": "2015-08-28", "close": 0.0634304, "volume": 144565.0}, {"date": "2015-08-31", "close": 0.0555016, "volume": 161596.0}, {"date": "2015-09-01", "close": 0.0555016, "volume": 189712.0}, {"date": "2015-09-02", "close": 0.0525283, "volume": 92297.0}, {"date": "2015-09-03", "close": 0.0584749, "volume": 328423.0}, {"date": "2015-09-04", "close": 0.0584749, "volume": 117042.0}, {"date": "2015-09-08", "close": 0.0555016, "volume": 185652.0}, {"date": "2015-09-09", "close": 0.0555016, "volume": 330441.0}, {"date": "2015-09-10", "close": 0.0555016, "volume": 238535.0}, {"date": "2015-09-11", "close": 0.0584749, "volume": 211886.0}, {"date": "2015-09-14", "close": 0.0564927, "volume": 153869.0}, {"date": "2015-09-15", "close": 0.059466, "volume": 81727.0}, {"date": "2015-09-16", "close": 0.0644215, "volume": 325396.0}, {"date": "2015-09-17", "close": 0.059466, "volume": 12612.0}, {"date": "2015-09-18", "close": 0.059466, "volume": 155175.0}, {"date": "2015-09-21", "close": 0.0584749, "volume": 308748.0}, {"date": "2015-09-22", "close": 0.0604571, "volume": 274259.0}, {"date": "2015-09-23", "close": 0.0604571, "volume": 37332.0}, {"date": "2015-09-24", "close": 0.069377, "volume": 1002819.0}, {"date": "2015-09-25", "close": 0.0624393, "volume": 186899.0}, {"date": "2015-09-28", "close": 0.0654126, "volume": 357985.0}, {"date": "2015-09-29", "close": 0.059466, "volume": 352852.0}, {"date": "2015-09-30", "close": 0.0584749, "volume": 74848.0}, {"date": "2015-10-01", "close": 0.0624393, "volume": 425101.0}, {"date": "2015-10-02", "close": 0.0624393, "volume": 542806.0}, {"date": "2015-10-05", "close": 0.0773058, "volume": 1181632.0}, {"date": "2015-10-06", "close": 0.0743325, "volume": 2067688.0}, {"date": "2015-10-07", "close": 0.069377, "volume": 534749.0}, {"date": "2015-10-08", "close": 0.0733414, "volume": 186661.0}, {"date": "2015-10-09", "close": 0.0753236, "volume": 361415.0}, {"date": "2015-10-12", "close": 0.0802791, "volume": 1940969.0}, {"date": "2015-10-13", "close": 0.0872168, "volume": 2569190.0}, {"date": "2015-10-14", "close": 0.109021, "volume": 5298633.0}, {"date": "2015-10-15", "close": 0.09911, "volume": 3107398.0}, {"date": "2015-10-16", "close": 0.1139765, "volume": 3088958.0}, {"date": "2015-10-19", "close": 0.1238875, "volume": 2306215.0}, {"date": "2015-10-20", "close": 0.1139765, "volume": 1098649.0}, {"date": "2015-10-21", "close": 0.109021, "volume": 698131.0}, {"date": "2015-10-22", "close": 0.109021, "volume": 101388.0}, {"date": "2015-10-23", "close": 0.1040655, "volume": 765774.0}, {"date": "2015-10-26", "close": 0.1040655, "volume": 531540.0}, {"date": "2015-10-27", "close": 0.1040655, "volume": 1273366.0}, {"date": "2015-10-28", "close": 0.109021, "volume": 564059.0}, {"date": "2015-10-29", "close": 0.109021, "volume": 759878.0}, {"date": "2015-10-30", "close": 0.109021, "volume": 308536.0}, {"date": "2015-11-02", "close": 0.1040655, "volume": 357452.0}, {"date": "2015-11-03", "close": 0.109021, "volume": 642551.0}, {"date": "2015-11-04", "close": 0.0961367, "volume": 752232.0}, {"date": "2015-11-05", "close": 0.0981189, "volume": 473087.0}, {"date": "2015-11-06", "close": 0.0951456, "volume": 699223.0}, {"date": "2015-11-09", "close": 0.089199, "volume": 667088.0}, {"date": "2015-11-10", "close": 0.0802791, "volume": 366536.0}, {"date": "2015-11-11", "close": 0.0882079, "volume": 791422.0}, {"date": "2015-11-12", "close": 0.0911812, "volume": 1081260.0}, {"date": "2015-11-13", "close": 0.09911, "volume": 1043617.0}, {"date": "2015-11-16", "close": 0.0862257, "volume": 2168696.0}, {"date": "2015-11-17", "close": 0.0882079, "volume": 283310.0}, {"date": "2015-11-18", "close": 0.0921723, "volume": 316250.0}, {"date": "2015-11-19", "close": 0.0882079, "volume": 412782.0}, {"date": "2015-11-20", "close": 0.0911812, "volume": 273050.0}, {"date": "2015-11-23", "close": 0.0961367, "volume": 3058499.0}, {"date": "2015-11-24", "close": 0.09911, "volume": 275527.0}, {"date": "2015-11-25", "close": 0.09911, "volume": 1181079.0}, {"date": "2015-11-26", "close": 0.0981189, "volume": 845644.0}, {"date": "2015-11-27", "close": 0.09911, "volume": 900533.0}, {"date": "2015-11-30", "close": 0.1040655, "volume": 794848.0}, {"date": "2015-12-01", "close": 0.0961367, "volume": 619161.0}, {"date": "2015-12-02", "close": 0.0971278, "volume": 766755.0}, {"date": "2015-12-03", "close": 0.0971278, "volume": 1766070.0}, {"date": "2015-12-04", "close": 0.0961367, "volume": 167085.0}, {"date": "2015-12-07", "close": 0.09911, "volume": 619061.0}, {"date": "2015-12-08", "close": 0.0941545, "volume": 387506.0}, {"date": "2015-12-09", "close": 0.0941545, "volume": 472253.0}, {"date": "2015-12-10", "close": 0.0931634, "volume": 164514.0}, {"date": "2015-12-11", "close": 0.0971278, "volume": 614657.0}, {"date": "2015-12-14", "close": 0.0931634, "volume": 399600.0}, {"date": "2015-12-15", "close": 0.0901901, "volume": 378939.0}, {"date": "2015-12-16", "close": 0.0941545, "volume": 143310.0}, {"date": "2015-12-17", "close": 0.0921723, "volume": 318399.0}, {"date": "2015-12-18", "close": 0.0981189, "volume": 1063357.0}, {"date": "2015-12-21", "close": 0.109021, "volume": 1953654.0}, {"date": "2015-12-22", "close": 0.1238875, "volume": 2284011.0}, {"date": "2015-12-23", "close": 0.158576, "volume": 2178871.0}, {"date": "2015-12-24", "close": 0.178398, "volume": 5455929.0}, {"date": "2015-12-29", "close": 0.1734425, "volume": 4099340.0}, {"date": "2015-12-30", "close": 0.1635315, "volume": 1642692.0}, {"date": "2015-12-31", "close": 0.1635315, "volume": 1449722.0}, {"date": "2016-01-04", "close": 0.168487, "volume": 721473.0}, {"date": "2016-01-05", "close": 0.1536205, "volume": 1697627.0}, {"date": "2016-01-06", "close": 0.158576, "volume": 458769.0}, {"date": "2016-01-11", "close": 0.1635315, "volume": 2939958.0}, {"date": "2016-01-12", "close": 0.1536205, "volume": 1056297.0}, {"date": "2016-01-13", "close": 0.148665, "volume": 1305418.0}, {"date": "2016-01-14", "close": 0.158576, "volume": 2079206.0}, {"date": "2016-01-15", "close": 0.1635315, "volume": 2476069.0}, {"date": "2016-01-18", "close": 0.1437095, "volume": 2446864.0}, {"date": "2016-01-19", "close": 0.138754, "volume": 2869201.0}, {"date": "2016-01-20", "close": 0.128843, "volume": 848526.0}, {"date": "2016-01-21", "close": 0.128843, "volume": 960119.0}, {"date": "2016-01-22", "close": 0.148665, "volume": 2521741.0}, {"date": "2016-01-25", "close": 0.1635315, "volume": 2075459.0}, {"date": "2016-01-27", "close": 0.158576, "volume": 4104799.0}, {"date": "2016-01-28", "close": 0.148665, "volume": 924700.0}, {"date": "2016-01-29", "close": 0.158576, "volume": 591262.0}, {"date": "2016-02-01", "close": 0.1536205, "volume": 1098623.0}, {"date": "2016-02-02", "close": 0.138754, "volume": 1045446.0}, {"date": "2016-02-03", "close": 0.1437095, "volume": 1141024.0}, {"date": "2016-02-04", "close": 0.148665, "volume": 1402955.0}, {"date": "2016-02-05", "close": 0.148665, "volume": 1008968.0}, {"date": "2016-02-08", "close": 0.148665, "volume": 1544974.0}, {"date": "2016-02-09", "close": 0.1437095, "volume": 4325895.0}, {"date": "2016-02-10", "close": 0.128843, "volume": 2179765.0}, {"date": "2016-02-11", "close": 0.138754, "volume": 1050245.0}, {"date": "2016-02-12", "close": 0.1337985, "volume": 372882.0}, {"date": "2016-02-15", "close": 0.1337985, "volume": 866786.0}, {"date": "2016-02-16", "close": 0.128843, "volume": 936023.0}, {"date": "2016-02-17", "close": 0.1337985, "volume": 642682.0}, {"date": "2016-02-18", "close": 0.128843, "volume": 755943.0}, {"date": "2016-02-19", "close": 0.128843, "volume": 1175353.0}, {"date": "2016-02-22", "close": 0.1536205, "volume": 6526525.0}, {"date": "2016-02-23", "close": 0.148665, "volume": 4521976.0}, {"date": "2016-02-24", "close": 0.148665, "volume": 3305864.0}, {"date": "2016-02-25", "close": 0.1536205, "volume": 1669547.0}, {"date": "2016-02-26", "close": 0.148665, "volume": 465721.0}, {"date": "2016-02-29", "close": 0.148665, "volume": 151099.0}, {"date": "2016-03-01", "close": 0.1437095, "volume": 583753.0}, {"date": "2016-03-02", "close": 0.1536205, "volume": 318223.0}, {"date": "2016-03-03", "close": 0.158576, "volume": 989170.0}, {"date": "2016-03-04", "close": 0.138754, "volume": 7164476.0}, {"date": "2016-03-07", "close": 0.148665, "volume": 1120352.0}, {"date": "2016-03-08", "close": 0.148665, "volume": 577667.0}, {"date": "2016-03-09", "close": 0.148665, "volume": 571237.0}, {"date": "2016-03-10", "close": 0.1437095, "volume": 1019282.0}, {"date": "2016-03-11", "close": 0.1437095, "volume": 546275.0}, {"date": "2016-03-14", "close": 0.138754, "volume": 838177.0}, {"date": "2016-03-15", "close": 0.1437095, "volume": 2243601.0}, {"date": "2016-03-16", "close": 0.1437095, "volume": 3037747.0}, {"date": "2016-03-17", "close": 0.148665, "volume": 1304199.0}, {"date": "2016-03-18", "close": 0.1437095, "volume": 457345.0}, {"date": "2016-03-21", "close": 0.1437095, "volume": 163681.0}, {"date": "2016-03-22", "close": 0.1437095, "volume": 1715412.0}, {"date": "2016-03-23", "close": 0.148665, "volume": 381238.0}, {"date": "2016-03-24", "close": 0.148665, "volume": 103445.0}, {"date": "2016-03-29", "close": 0.1437095, "volume": 618047.0}, {"date": "2016-03-30", "close": 0.148665, "volume": 412462.0}, {"date": "2016-03-31", "close": 0.148665, "volume": 7312178.0}, {"date": "2016-04-01", "close": 0.1437095, "volume": 1736399.0}, {"date": "2016-04-04", "close": 0.178398, "volume": 11274430.0}, {"date": "2016-04-05", "close": 0.208131, "volume": 10816703.0}, {"date": "2016-04-06", "close": 0.1932645, "volume": 12589302.0}, {"date": "2016-04-07", "close": 0.208131, "volume": 2345895.0}, {"date": "2016-04-08", "close": 0.208131, "volume": 4526524.0}, {"date": "2016-04-11", "close": 0.247775, "volume": 8579410.0}, {"date": "2016-04-12", "close": 0.257686, "volume": 9962731.0}, {"date": "2016-04-13", "close": 0.237864, "volume": 5939803.0}, {"date": "2016-04-14", "close": 0.2428195, "volume": 3676842.0}, {"date": "2016-04-15", "close": 0.277508, "volume": 5299713.0}, {"date": "2016-04-18", "close": 0.29733, "volume": 5995873.0}, {"date": "2016-04-19", "close": 0.346885, "volume": 9042724.0}, {"date": "2016-04-20", "close": 0.3518405, "volume": 7093033.0}, {"date": "2016-04-21", "close": 0.3221075, "volume": 7459976.0}, {"date": "2016-04-22", "close": 0.3121965, "volume": 3310359.0}, {"date": "2016-04-26", "close": 0.267597, "volume": 4482555.0}, {"date": "2016-04-27", "close": 0.257686, "volume": 3026566.0}, {"date": "2016-04-28", "close": 0.237864, "volume": 4126980.0}, {"date": "2016-04-29", "close": 0.2229975, "volume": 2905491.0}, {"date": "2016-05-02", "close": 0.2428195, "volume": 3914854.0}, {"date": "2016-05-03", "close": 0.2824635, "volume": 4624282.0}, {"date": "2016-05-04", "close": 0.2824635, "volume": 2535019.0}, {"date": "2016-05-05", "close": 0.267597, "volume": 2676939.0}, {"date": "2016-05-06", "close": 0.267597, "volume": 474258.0}, {"date": "2016-05-09", "close": 0.287419, "volume": 1979183.0}, {"date": "2016-05-10", "close": 0.29733, "volume": 3603155.0}, {"date": "2016-05-11", "close": 0.2824635, "volume": 3199314.0}, {"date": "2016-05-12", "close": 0.277508, "volume": 838108.0}, {"date": "2016-05-13", "close": 0.277508, "volume": 1210634.0}, {"date": "2016-05-16", "close": 0.2626415, "volume": 2095964.0}, {"date": "2016-05-17", "close": 0.247775, "volume": 1005175.0}, {"date": "2016-05-18", "close": 0.2428195, "volume": 2085962.0}, {"date": "2016-05-19", "close": 0.2329085, "volume": 998793.0}, {"date": "2016-05-20", "close": 0.227953, "volume": 1770228.0}, {"date": "2016-05-23", "close": 0.2329085, "volume": 809973.0}, {"date": "2016-05-24", "close": 0.2229975, "volume": 1237625.0}, {"date": "2016-05-25", "close": 0.2130865, "volume": 1564490.0}, {"date": "2016-05-26", "close": 0.218042, "volume": 1964553.0}, {"date": "2016-05-27", "close": 0.2527305, "volume": 2090314.0}, {"date": "2016-05-30", "close": 0.2527305, "volume": 2443986.0}, {"date": "2016-05-31", "close": 0.257686, "volume": 1270110.0}, {"date": "2016-06-01", "close": 0.2329085, "volume": 1990563.0}, {"date": "2016-06-02", "close": 0.247775, "volume": 1639865.0}, {"date": "2016-06-03", "close": 0.2428195, "volume": 591251.0}, {"date": "2016-06-06", "close": 0.2428195, "volume": 904962.0}, {"date": "2016-06-07", "close": 0.237864, "volume": 1032261.0}, {"date": "2016-06-08", "close": 0.2428195, "volume": 2300551.0}, {"date": "2016-06-09", "close": 0.2527305, "volume": 2584605.0}, {"date": "2016-06-10", "close": 0.2824635, "volume": 5365599.0}, {"date": "2016-06-14", "close": 0.2527305, "volume": 4293227.0}, {"date": "2016-06-15", "close": 0.2626415, "volume": 2799277.0}, {"date": "2016-06-16", "close": 0.247775, "volume": 1309608.0}, {"date": "2016-06-17", "close": 0.2428195, "volume": 970689.0}, {"date": "2016-06-20", "close": 0.247775, "volume": 1275379.0}, {"date": "2016-06-21", "close": 0.257686, "volume": 1041987.0}, {"date": "2016-06-22", "close": 0.2428195, "volume": 1226955.0}, {"date": "2016-06-23", "close": 0.2428195, "volume": 661188.0}, {"date": "2016-06-24", "close": 0.2329085, "volume": 3177443.0}, {"date": "2016-06-27", "close": 0.227953, "volume": 1817153.0}, {"date": "2016-06-28", "close": 0.237864, "volume": 2526153.0}, {"date": "2016-06-29", "close": 0.2428195, "volume": 707509.0}, {"date": "2016-06-30", "close": 0.2527305, "volume": 2860129.0}, {"date": "2016-07-01", "close": 0.267597, "volume": 1875448.0}, {"date": "2016-07-04", "close": 0.267597, "volume": 1692211.0}, {"date": "2016-07-05", "close": 0.2626415, "volume": 833616.0}, {"date": "2016-07-06", "close": 0.2626415, "volume": 993982.0}, {"date": "2016-07-07", "close": 0.267597, "volume": 488684.0}, {"date": "2016-07-08", "close": 0.2725525, "volume": 285364.0}, {"date": "2016-07-11", "close": 0.29733, "volume": 6155690.0}, {"date": "2016-07-12", "close": 0.2824635, "volume": 6133420.0}, {"date": "2016-07-13", "close": 0.277508, "volume": 1589348.0}, {"date": "2016-07-14", "close": 0.2923745, "volume": 772642.0}, {"date": "2016-07-15", "close": 0.287419, "volume": 1178152.0}, {"date": "2016-07-18", "close": 0.2725525, "volume": 1823253.0}, {"date": "2016-07-19", "close": 0.2725525, "volume": 643181.0}, {"date": "2016-07-20", "close": 0.267597, "volume": 2163906.0}, {"date": "2016-07-21", "close": 0.257686, "volume": 625834.0}, {"date": "2016-07-22", "close": 0.247775, "volume": 2658312.0}, {"date": "2016-07-25", "close": 0.2428195, "volume": 1181448.0}, {"date": "2016-07-26", "close": 0.2428195, "volume": 1517916.0}, {"date": "2016-07-27", "close": 0.237864, "volume": 180330.0}, {"date": "2016-07-28", "close": 0.2428195, "volume": 585250.0}, {"date": "2016-07-29", "close": 0.237864, "volume": 552624.0}, {"date": "2016-08-01", "close": 0.237864, "volume": 462354.0}, {"date": "2016-08-02", "close": 0.257686, "volume": 1470126.0}, {"date": "2016-08-03", "close": 0.257686, "volume": 806270.0}, {"date": "2016-08-04", "close": 0.257686, "volume": 1066406.0}, {"date": "2016-08-05", "close": 0.247775, "volume": 426944.0}, {"date": "2016-08-08", "close": 0.247775, "volume": 351561.0}, {"date": "2016-08-09", "close": 0.247775, "volume": 406709.0}, {"date": "2016-08-10", "close": 0.237864, "volume": 1221366.0}, {"date": "2016-08-11", "close": 0.237864, "volume": 980002.0}, {"date": "2016-08-12", "close": 0.247775, "volume": 607843.0}, {"date": "2016-08-15", "close": 0.2329085, "volume": 1467454.0}, {"date": "2016-08-16", "close": 0.227953, "volume": 1653244.0}, {"date": "2016-08-17", "close": 0.227953, "volume": 400605.0}, {"date": "2016-08-18", "close": 0.2229975, "volume": 1285299.0}, {"date": "2016-08-19", "close": 0.2229975, "volume": 353204.0}, {"date": "2016-08-22", "close": 0.208131, "volume": 1359659.0}, {"date": "2016-08-23", "close": 0.208131, "volume": 1996390.0}, {"date": "2016-08-24", "close": 0.19822, "volume": 1529984.0}, {"date": "2016-08-25", "close": 0.1833535, "volume": 1257935.0}, {"date": "2016-08-26", "close": 0.178398, "volume": 706738.0}, {"date": "2016-08-29", "close": 0.1734425, "volume": 494788.0}, {"date": "2016-08-30", "close": 0.19822, "volume": 777671.0}, {"date": "2016-08-31", "close": 0.208131, "volume": 930638.0}, {"date": "2016-09-01", "close": 0.1932645, "volume": 837262.0}, {"date": "2016-09-02", "close": 0.2031755, "volume": 589490.0}, {"date": "2016-09-05", "close": 0.2031755, "volume": 442064.0}, {"date": "2016-09-06", "close": 0.2031755, "volume": 503963.0}, {"date": "2016-09-07", "close": 0.218042, "volume": 575296.0}, {"date": "2016-09-08", "close": 0.2130865, "volume": 496611.0}, {"date": "2016-09-09", "close": 0.208131, "volume": 480695.0}, {"date": "2016-09-12", "close": 0.1932645, "volume": 640875.0}, {"date": "2016-09-13", "close": 0.19822, "volume": 336476.0}, {"date": "2016-09-14", "close": 0.1932645, "volume": 347788.0}, {"date": "2016-09-15", "close": 0.1932645, "volume": 353635.0}, {"date": "2016-09-16", "close": 0.1932645, "volume": 138637.0}, {"date": "2016-09-19", "close": 0.19822, "volume": 199126.0}, {"date": "2016-09-20", "close": 0.1932645, "volume": 331159.0}, {"date": "2016-09-21", "close": 0.1932645, "volume": 397001.0}, {"date": "2016-09-22", "close": 0.188309, "volume": 681061.0}, {"date": "2016-09-23", "close": 0.188309, "volume": 550428.0}, {"date": "2016-09-26", "close": 0.1932645, "volume": 363409.0}, {"date": "2016-09-27", "close": 0.188309, "volume": 830835.0}, {"date": "2016-09-28", "close": 0.188309, "volume": 124168.0}, {"date": "2016-09-29", "close": 0.188309, "volume": 295212.0}, {"date": "2016-09-30", "close": 0.1833535, "volume": 196063.0}, {"date": "2016-10-03", "close": 0.1932645, "volume": 570802.0}, {"date": "2016-10-04", "close": 0.2130865, "volume": 4094090.0}, {"date": "2016-10-05", "close": 0.218042, "volume": 1442609.0}, {"date": "2016-10-06", "close": 0.188309, "volume": 2722094.0}, {"date": "2016-10-07", "close": 0.1932645, "volume": 850344.0}, {"date": "2016-10-10", "close": 0.188309, "volume": 904636.0}, {"date": "2016-10-11", "close": 0.188309, "volume": 402217.0}, {"date": "2016-10-12", "close": 0.188309, "volume": 561262.0}, {"date": "2016-10-13", "close": 0.188309, "volume": 896379.0}, {"date": "2016-10-14", "close": 0.188309, "volume": 398579.0}, {"date": "2016-10-17", "close": 0.1833535, "volume": 629772.0}, {"date": "2016-10-18", "close": 0.1833535, "volume": 311701.0}, {"date": "2016-10-19", "close": 0.1833535, "volume": 669536.0}, {"date": "2016-10-20", "close": 0.1833535, "volume": 177546.0}, {"date": "2016-10-21", "close": 0.1833535, "volume": 223869.0}, {"date": "2016-10-24", "close": 0.178398, "volume": 537279.0}, {"date": "2016-10-25", "close": 0.188309, "volume": 472465.0}, {"date": "2016-10-26", "close": 0.188309, "volume": 412968.0}, {"date": "2016-10-27", "close": 0.188309, "volume": 613042.0}, {"date": "2016-10-28", "close": 0.1833535, "volume": 233299.0}, {"date": "2016-10-31", "close": 0.1833535, "volume": 397834.0}, {"date": "2016-11-01", "close": 0.188309, "volume": 212072.0}, {"date": "2016-11-02", "close": 0.1833535, "volume": 994164.0}, {"date": "2016-11-03", "close": 0.178398, "volume": 301283.0}, {"date": "2016-11-04", "close": 0.178398, "volume": 630813.0}, {"date": "2016-11-07", "close": 0.1833535, "volume": 593474.0}, {"date": "2016-11-08", "close": 0.1734425, "volume": 895779.0}, {"date": "2016-11-09", "close": 0.168487, "volume": 1055760.0}, {"date": "2016-11-10", "close": 0.1734425, "volume": 1346594.0}, {"date": "2016-11-11", "close": 0.178398, "volume": 1152849.0}, {"date": "2016-11-14", "close": 0.1734425, "volume": 430255.0}, {"date": "2016-11-15", "close": 0.168487, "volume": 1452748.0}, {"date": "2016-11-16", "close": 0.158576, "volume": 1046140.0}, {"date": "2016-11-17", "close": 0.1635315, "volume": 670275.0}, {"date": "2016-11-18", "close": 0.1635315, "volume": 392638.0}, {"date": "2016-11-21", "close": 0.168487, "volume": 279359.0}, {"date": "2016-11-22", "close": 0.168487, "volume": 159701.0}, {"date": "2016-11-23", "close": 0.168487, "volume": 318401.0}, {"date": "2016-11-24", "close": 0.168487, "volume": 490641.0}, {"date": "2016-11-25", "close": 0.168487, "volume": 187850.0}, {"date": "2016-11-28", "close": 0.168487, "volume": 224447.0}, {"date": "2016-11-29", "close": 0.1635315, "volume": 401522.0}, {"date": "2016-11-30", "close": 0.1635315, "volume": 168999.0}, {"date": "2016-12-01", "close": 0.1635315, "volume": 635047.0}, {"date": "2016-12-02", "close": 0.158576, "volume": 374006.0}, {"date": "2016-12-05", "close": 0.1536205, "volume": 675266.0}, {"date": "2016-12-06", "close": 0.158576, "volume": 381608.0}, {"date": "2016-12-07", "close": 0.158576, "volume": 257732.0}, {"date": "2016-12-08", "close": 0.1536205, "volume": 243520.0}, {"date": "2016-12-09", "close": 0.1536205, "volume": 785727.0}, {"date": "2016-12-12", "close": 0.158576, "volume": 949501.0}, {"date": "2016-12-13", "close": 0.138754, "volume": 4259136.0}, {"date": "2016-12-14", "close": 0.1337985, "volume": 1396874.0}, {"date": "2016-12-15", "close": 0.1337985, "volume": 1045946.0}, {"date": "2016-12-16", "close": 0.1337985, "volume": 660225.0}, {"date": "2016-12-19", "close": 0.1337985, "volume": 583272.0}, {"date": "2016-12-20", "close": 0.1337985, "volume": 897193.0}, {"date": "2016-12-21", "close": 0.128843, "volume": 974713.0}, {"date": "2016-12-22", "close": 0.1337985, "volume": 2509893.0}, {"date": "2016-12-23", "close": 0.1337985, "volume": 305071.0}, {"date": "2016-12-28", "close": 0.138754, "volume": 332385.0}, {"date": "2016-12-29", "close": 0.138754, "volume": 566643.0}, {"date": "2016-12-30", "close": 0.1437095, "volume": 665196.0}, {"date": "2017-01-03", "close": 0.138754, "volume": 2213137.0}, {"date": "2017-01-04", "close": 0.1337985, "volume": 675406.0}, {"date": "2017-01-05", "close": 0.1337985, "volume": 165257.0}, {"date": "2017-01-06", "close": 0.1238875, "volume": 4442398.0}, {"date": "2017-01-09", "close": 0.128843, "volume": 934347.0}, {"date": "2017-01-10", "close": 0.1337985, "volume": 1209869.0}, {"date": "2017-01-11", "close": 0.1337985, "volume": 537294.0}, {"date": "2017-01-12", "close": 0.1437095, "volume": 1116035.0}, {"date": "2017-01-13", "close": 0.158576, "volume": 3141041.0}, {"date": "2017-01-16", "close": 0.1833535, "volume": 8469965.0}, {"date": "2017-01-17", "close": 0.2031755, "volume": 6358589.0}, {"date": "2017-01-18", "close": 0.188309, "volume": 2131325.0}, {"date": "2017-01-19", "close": 0.19822, "volume": 3085468.0}, {"date": "2017-01-20", "close": 0.188309, "volume": 594065.0}, {"date": "2017-01-23", "close": 0.19822, "volume": 1485868.0}, {"date": "2017-01-24", "close": 0.1932645, "volume": 1022969.0}, {"date": "2017-01-25", "close": 0.188309, "volume": 1792740.0}, {"date": "2017-01-27", "close": 0.1932645, "volume": 492645.0}, {"date": "2017-01-30", "close": 0.188309, "volume": 835203.0}, {"date": "2017-01-31", "close": 0.1734425, "volume": 2466637.0}, {"date": "2017-02-01", "close": 0.168487, "volume": 2070522.0}, {"date": "2017-02-02", "close": 0.1734425, "volume": 189305.0}, {"date": "2017-02-03", "close": 0.178398, "volume": 613411.0}, {"date": "2017-02-06", "close": 0.1833535, "volume": 989513.0}, {"date": "2017-02-07", "close": 0.1833535, "volume": 1084755.0}, {"date": "2017-02-08", "close": 0.1734425, "volume": 1049029.0}, {"date": "2017-02-09", "close": 0.1734425, "volume": 1472795.0}, {"date": "2017-02-10", "close": 0.1734425, "volume": 837641.0}, {"date": "2017-02-13", "close": 0.168487, "volume": 836961.0}, {"date": "2017-02-14", "close": 0.168487, "volume": 868128.0}, {"date": "2017-02-15", "close": 0.158576, "volume": 1944683.0}, {"date": "2017-02-16", "close": 0.158576, "volume": 511505.0}, {"date": "2017-02-17", "close": 0.158576, "volume": 273305.0}, {"date": "2017-02-20", "close": 0.158576, "volume": 2394336.0}, {"date": "2017-02-21", "close": 0.1536205, "volume": 930550.0}, {"date": "2017-02-22", "close": 0.1437095, "volume": 1622944.0}, {"date": "2017-02-23", "close": 0.1536205, "volume": 1017785.0}, {"date": "2017-02-24", "close": 0.1437095, "volume": 705015.0}, {"date": "2017-02-27", "close": 0.168487, "volume": 2199167.0}, {"date": "2017-02-28", "close": 0.1635315, "volume": 1331211.0}, {"date": "2017-03-01", "close": 0.168487, "volume": 791451.0}, {"date": "2017-03-02", "close": 0.1635315, "volume": 875022.0}, {"date": "2017-03-03", "close": 0.1635315, "volume": 451238.0}, {"date": "2017-03-06", "close": 0.1635315, "volume": 644796.0}, {"date": "2017-03-07", "close": 0.1635315, "volume": 213537.0}, {"date": "2017-03-08", "close": 0.158576, "volume": 616094.0}, {"date": "2017-03-09", "close": 0.158576, "volume": 805978.0}, {"date": "2017-03-10", "close": 0.148665, "volume": 843326.0}, {"date": "2017-03-13", "close": 0.148665, "volume": 824858.0}, {"date": "2017-03-14", "close": 0.1536205, "volume": 686795.0}, {"date": "2017-03-15", "close": 0.148665, "volume": 204735.0}, {"date": "2017-03-16", "close": 0.148665, "volume": 351934.0}, {"date": "2017-03-17", "close": 0.148665, "volume": 116671.0}, {"date": "2017-03-20", "close": 0.138754, "volume": 736474.0}, {"date": "2017-03-21", "close": 0.138754, "volume": 805338.0}, {"date": "2017-03-22", "close": 0.1337985, "volume": 1842880.0}, {"date": "2017-03-23", "close": 0.1337985, "volume": 776760.0}, {"date": "2017-03-24", "close": 0.1337985, "volume": 119443.0}, {"date": "2017-03-27", "close": 0.138754, "volume": 558272.0}, {"date": "2017-03-28", "close": 0.138754, "volume": 361856.0}, {"date": "2017-03-29", "close": 0.1337985, "volume": 371574.0}, {"date": "2017-03-30", "close": 0.138754, "volume": 218565.0}, {"date": "2017-03-31", "close": 0.1337985, "volume": 640622.0}, {"date": "2017-04-03", "close": 0.128843, "volume": 531117.0}, {"date": "2017-04-04", "close": 0.128843, "volume": 1186499.0}, {"date": "2017-04-05", "close": 0.1238875, "volume": 155367.0}, {"date": "2017-04-06", "close": 0.128843, "volume": 729615.0}, {"date": "2017-04-07", "close": 0.1337985, "volume": 264461.0}, {"date": "2017-04-10", "close": 0.1337985, "volume": 504245.0}, {"date": "2017-04-11", "close": 0.128843, "volume": 260049.0}, {"date": "2017-04-12", "close": 0.128843, "volume": 336706.0}, {"date": "2017-04-13", "close": 0.128843, "volume": 269437.0}, {"date": "2017-04-18", "close": 0.1337985, "volume": 754711.0}, {"date": "2017-04-19", "close": 0.1238875, "volume": 817354.0}, {"date": "2017-04-20", "close": 0.1238875, "volume": 477486.0}, {"date": "2017-04-21", "close": 0.128843, "volume": 258141.0}, {"date": "2017-04-24", "close": 0.128843, "volume": 1047705.0}, {"date": "2017-04-26", "close": 0.128843, "volume": 469455.0}, {"date": "2017-04-27", "close": 0.128843, "volume": 215333.0}, {"date": "2017-04-28", "close": 0.128843, "volume": 194885.0}, {"date": "2017-05-01", "close": 0.1238875, "volume": 101160.0}, {"date": "2017-05-02", "close": 0.1040655, "volume": 4846612.0}, {"date": "2017-05-03", "close": 0.0921723, "volume": 4633868.0}, {"date": "2017-05-04", "close": 0.0971278, "volume": 2082576.0}, {"date": "2017-05-05", "close": 0.1040655, "volume": 871393.0}, {"date": "2017-05-08", "close": 0.0971278, "volume": 326619.0}, {"date": "2017-05-09", "close": 0.1040655, "volume": 1270465.0}, {"date": "2017-05-10", "close": 0.0971278, "volume": 793749.0}, {"date": "2017-05-11", "close": 0.1040655, "volume": 1714388.0}, {"date": "2017-05-12", "close": 0.09911, "volume": 733023.0}, {"date": "2017-05-15", "close": 0.1040655, "volume": 511811.0}, {"date": "2017-05-16", "close": 0.09911, "volume": 685489.0}, {"date": "2017-05-17", "close": 0.09911, "volume": 1131928.0}, {"date": "2017-05-18", "close": 0.1040655, "volume": 252363.0}, {"date": "2017-05-19", "close": 0.1040655, "volume": 239175.0}, {"date": "2017-05-22", "close": 0.09911, "volume": 777108.0}, {"date": "2017-05-23", "close": 0.09911, "volume": 730825.0}, {"date": "2017-05-24", "close": 0.09911, "volume": 1580549.0}, {"date": "2017-05-25", "close": 0.09911, "volume": 1064996.0}, {"date": "2017-05-26", "close": 0.1010922, "volume": 750025.0}, {"date": "2017-05-29", "close": 0.09911, "volume": 527591.0}, {"date": "2017-05-30", "close": 0.1040655, "volume": 63465.0}, {"date": "2017-05-31", "close": 0.1040655, "volume": 87471.0}, {"date": "2017-06-01", "close": 0.1010922, "volume": 303814.0}, {"date": "2017-06-02", "close": 0.09911, "volume": 605332.0}, {"date": "2017-06-05", "close": 0.0981189, "volume": 1540154.0}, {"date": "2017-06-06", "close": 0.0961367, "volume": 853373.0}, {"date": "2017-06-07", "close": 0.0941545, "volume": 332089.0}, {"date": "2017-06-08", "close": 0.0951456, "volume": 89862.0}, {"date": "2017-06-09", "close": 0.0961367, "volume": 326587.0}, {"date": "2017-06-13", "close": 0.0951456, "volume": 325055.0}, {"date": "2017-06-14", "close": 0.0941545, "volume": 329084.0}, {"date": "2017-06-15", "close": 0.0951456, "volume": 208956.0}, {"date": "2017-06-16", "close": 0.0921723, "volume": 699073.0}, {"date": "2017-06-19", "close": 0.0852346, "volume": 1538415.0}, {"date": "2017-06-20", "close": 0.0842435, "volume": 780454.0}, {"date": "2017-06-21", "close": 0.0832524, "volume": 904245.0}, {"date": "2017-06-22", "close": 0.0842435, "volume": 285785.0}, {"date": "2017-06-23", "close": 0.0822613, "volume": 285360.0}, {"date": "2017-06-26", "close": 0.0773058, "volume": 752558.0}, {"date": "2017-06-27", "close": 0.0782969, "volume": 618202.0}, {"date": "2017-06-28", "close": 0.0763147, "volume": 760793.0}, {"date": "2017-06-29", "close": 0.0753236, "volume": 672624.0}, {"date": "2017-06-30", "close": 0.0733414, "volume": 986005.0}, {"date": "2017-07-03", "close": 0.0743325, "volume": 54647.0}, {"date": "2017-07-04", "close": 0.0743325, "volume": 534251.0}, {"date": "2017-07-05", "close": 0.0723503, "volume": 403322.0}, {"date": "2017-07-06", "close": 0.0763147, "volume": 93605.0}, {"date": "2017-07-07", "close": 0.109021, "volume": 8887871.0}, {"date": "2017-07-10", "close": 0.148665, "volume": 11431990.0}, {"date": "2017-07-11", "close": 0.1437095, "volume": 10213982.0}, {"date": "2017-07-12", "close": 0.1337985, "volume": 5207935.0}, {"date": "2017-07-13", "close": 0.138754, "volume": 1558643.0}, {"date": "2017-07-14", "close": 0.1437095, "volume": 4546286.0}, {"date": "2017-07-17", "close": 0.138754, "volume": 1136865.0}, {"date": "2017-07-18", "close": 0.138754, "volume": 363215.0}, {"date": "2017-07-19", "close": 0.1337985, "volume": 1444905.0}, {"date": "2017-07-20", "close": 0.1238875, "volume": 507273.0}, {"date": "2017-07-21", "close": 0.128843, "volume": 655212.0}, {"date": "2017-07-24", "close": 0.1238875, "volume": 1274966.0}, {"date": "2017-07-25", "close": 0.1238875, "volume": 885329.0}, {"date": "2017-07-26", "close": 0.118932, "volume": 766543.0}, {"date": "2017-07-27", "close": 0.1238875, "volume": 1050932.0}, {"date": "2017-07-28", "close": 0.1238875, "volume": 667206.0}, {"date": "2017-07-31", "close": 0.128843, "volume": 1884642.0}, {"date": "2017-08-01", "close": 0.1238875, "volume": 1599694.0}, {"date": "2017-08-02", "close": 0.118932, "volume": 272004.0}, {"date": "2017-08-03", "close": 0.1139765, "volume": 1355551.0}, {"date": "2017-08-04", "close": 0.118932, "volume": 360139.0}, {"date": "2017-08-07", "close": 0.128843, "volume": 970577.0}, {"date": "2017-08-08", "close": 0.128843, "volume": 879377.0}, {"date": "2017-08-09", "close": 0.1139765, "volume": 899829.0}, {"date": "2017-08-10", "close": 0.1139765, "volume": 321206.0}, {"date": "2017-08-11", "close": 0.1238875, "volume": 1259827.0}, {"date": "2017-08-14", "close": 0.118932, "volume": 371540.0}, {"date": "2017-08-15", "close": 0.118932, "volume": 478286.0}, {"date": "2017-08-16", "close": 0.118932, "volume": 143573.0}, {"date": "2017-08-17", "close": 0.118932, "volume": 522672.0}, {"date": "2017-08-18", "close": 0.1139765, "volume": 243585.0}, {"date": "2017-08-21", "close": 0.118932, "volume": 340004.0}, {"date": "2017-08-22", "close": 0.1139765, "volume": 392015.0}, {"date": "2017-08-23", "close": 0.1139765, "volume": 414281.0}, {"date": "2017-08-24", "close": 0.118932, "volume": 27412.0}, {"date": "2017-08-25", "close": 0.118932, "volume": 533246.0}, {"date": "2017-08-28", "close": 0.118932, "volume": 204327.0}, {"date": "2017-08-31", "close": 0.118932, "volume": 1241387.0}, {"date": "2017-09-01", "close": 0.1139765, "volume": 428761.0}, {"date": "2017-09-04", "close": 0.118932, "volume": 1516654.0}, {"date": "2017-09-05", "close": 0.1139765, "volume": 142169.0}, {"date": "2017-09-06", "close": 0.1139765, "volume": 294220.0}, {"date": "2017-09-07", "close": 0.128843, "volume": 3254315.0}, {"date": "2017-09-08", "close": 0.118932, "volume": 2035695.0}, {"date": "2017-09-11", "close": 0.118932, "volume": 463657.0}, {"date": "2017-09-12", "close": 0.1238875, "volume": 1017514.0}, {"date": "2017-09-13", "close": 0.128843, "volume": 1477667.0}, {"date": "2017-09-14", "close": 0.128843, "volume": 1486603.0}, {"date": "2017-09-15", "close": 0.138754, "volume": 1408519.0}, {"date": "2017-09-18", "close": 0.138754, "volume": 1205763.0}, {"date": "2017-09-19", "close": 0.138754, "volume": 557075.0}, {"date": "2017-09-20", "close": 0.138754, "volume": 487673.0}, {"date": "2017-09-21", "close": 0.138754, "volume": 43565.0}, {"date": "2017-09-22", "close": 0.128843, "volume": 1108217.0}, {"date": "2017-09-25", "close": 0.1238875, "volume": 684776.0}, {"date": "2017-09-26", "close": 0.1238875, "volume": 95542.0}, {"date": "2017-09-27", "close": 0.1238875, "volume": 227070.0}, {"date": "2017-09-28", "close": 0.118932, "volume": 466955.0}, {"date": "2017-09-29", "close": 0.128843, "volume": 89309.0}, {"date": "2017-10-02", "close": 0.1337985, "volume": 450644.0}, {"date": "2017-10-03", "close": 0.1337985, "volume": 792240.0}, {"date": "2017-10-04", "close": 0.1437095, "volume": 1485831.0}, {"date": "2017-10-05", "close": 0.138754, "volume": 1045694.0}, {"date": "2017-10-06", "close": 0.148665, "volume": 3842837.0}, {"date": "2017-10-09", "close": 0.148665, "volume": 1020337.0}, {"date": "2017-10-10", "close": 0.138754, "volume": 2122242.0}, {"date": "2017-10-11", "close": 0.128843, "volume": 1676414.0}, {"date": "2017-10-12", "close": 0.138754, "volume": 1164926.0}, {"date": "2017-10-13", "close": 0.1536205, "volume": 4809393.0}, {"date": "2017-10-16", "close": 0.1833535, "volume": 12323639.0}, {"date": "2017-10-17", "close": 0.158576, "volume": 10462094.0}, {"date": "2017-10-18", "close": 0.1635315, "volume": 2666436.0}, {"date": "2017-10-19", "close": 0.1635315, "volume": 759884.0}, {"date": "2017-10-20", "close": 0.1734425, "volume": 6336587.0}, {"date": "2017-10-23", "close": 0.168487, "volume": 5034665.0}, {"date": "2017-10-24", "close": 0.1734425, "volume": 2545550.0}, {"date": "2017-10-25", "close": 0.178398, "volume": 3752299.0}, {"date": "2017-10-26", "close": 0.1734425, "volume": 2698163.0}, {"date": "2017-10-27", "close": 0.178398, "volume": 2501386.0}, {"date": "2017-10-30", "close": 0.208131, "volume": 16004706.0}, {"date": "2017-10-31", "close": 0.208131, "volume": 7157112.0}, {"date": "2017-11-01", "close": 0.2031755, "volume": 9481240.0}, {"date": "2017-11-02", "close": 0.218042, "volume": 8377919.0}, {"date": "2017-11-03", "close": 0.208131, "volume": 7085910.0}, {"date": "2017-11-06", "close": 0.218042, "volume": 5834969.0}, {"date": "2017-11-07", "close": 0.2329085, "volume": 7031885.0}, {"date": "2017-11-08", "close": 0.227953, "volume": 3985862.0}, {"date": "2017-11-09", "close": 0.2329085, "volume": 4243625.0}, {"date": "2017-11-10", "close": 0.2428195, "volume": 6500822.0}, {"date": "2017-11-13", "close": 0.247775, "volume": 5751664.0}, {"date": "2017-11-14", "close": 0.227953, "volume": 8022889.0}, {"date": "2017-11-15", "close": 0.208131, "volume": 4705799.0}, {"date": "2017-11-16", "close": 0.2130865, "volume": 3645611.0}, {"date": "2017-11-17", "close": 0.218042, "volume": 2756727.0}, {"date": "2017-11-20", "close": 0.208131, "volume": 2554457.0}, {"date": "2017-11-21", "close": 0.2031755, "volume": 2002146.0}, {"date": "2017-11-22", "close": 0.208131, "volume": 2164179.0}, {"date": "2017-11-23", "close": 0.2031755, "volume": 2769094.0}, {"date": "2017-11-24", "close": 0.19822, "volume": 1369370.0}, {"date": "2017-11-27", "close": 0.208131, "volume": 1562963.0}, {"date": "2017-11-28", "close": 0.2031755, "volume": 1542447.0}, {"date": "2017-11-29", "close": 0.1932645, "volume": 4674979.0}, {"date": "2017-11-30", "close": 0.188309, "volume": 1525763.0}, {"date": "2017-12-01", "close": 0.1833535, "volume": 1575595.0}, {"date": "2017-12-04", "close": 0.1734425, "volume": 3275104.0}, {"date": "2017-12-05", "close": 0.168487, "volume": 2517704.0}, {"date": "2017-12-06", "close": 0.158576, "volume": 2613559.0}, {"date": "2017-12-07", "close": 0.1635315, "volume": 3638885.0}, {"date": "2017-12-08", "close": 0.1734425, "volume": 1159720.0}, {"date": "2017-12-11", "close": 0.178398, "volume": 1382705.0}, {"date": "2017-12-12", "close": 0.1833535, "volume": 768590.0}, {"date": "2017-12-13", "close": 0.1833535, "volume": 1494545.0}, {"date": "2017-12-14", "close": 0.1932645, "volume": 807696.0}, {"date": "2017-12-15", "close": 0.188309, "volume": 1902307.0}, {"date": "2017-12-18", "close": 0.1932645, "volume": 1332092.0}, {"date": "2017-12-19", "close": 0.2031755, "volume": 1139859.0}, {"date": "2017-12-20", "close": 0.19822, "volume": 1587406.0}, {"date": "2017-12-21", "close": 0.2031755, "volume": 496087.0}, {"date": "2017-12-22", "close": 0.1932645, "volume": 966602.0}, {"date": "2017-12-27", "close": 0.19822, "volume": 549447.0}, {"date": "2017-12-28", "close": 0.2031755, "volume": 551187.0}, {"date": "2017-12-29", "close": 0.19822, "volume": 645378.0}, {"date": "2018-01-02", "close": 0.1932645, "volume": 1104098.0}, {"date": "2018-01-03", "close": 0.19822, "volume": 1725578.0}, {"date": "2018-01-04", "close": 0.19822, "volume": 1060361.0}, {"date": "2018-01-05", "close": 0.208131, "volume": 1100383.0}, {"date": "2018-01-08", "close": 0.2031755, "volume": 2913178.0}, {"date": "2018-01-09", "close": 0.1932645, "volume": 2086012.0}, {"date": "2018-01-10", "close": 0.19822, "volume": 1873879.0}, {"date": "2018-01-11", "close": 0.1932645, "volume": 1496488.0}, {"date": "2018-01-12", "close": 0.208131, "volume": 4854385.0}, {"date": "2018-01-15", "close": 0.2031755, "volume": 2581311.0}, {"date": "2018-01-16", "close": 0.19822, "volume": 2105099.0}, {"date": "2018-01-17", "close": 0.1932645, "volume": 2796929.0}, {"date": "2018-01-18", "close": 0.188309, "volume": 931163.0}, {"date": "2018-01-19", "close": 0.1833535, "volume": 2434273.0}, {"date": "2018-01-22", "close": 0.178398, "volume": 1314071.0}, {"date": "2018-01-23", "close": 0.188309, "volume": 1115244.0}, {"date": "2018-01-24", "close": 0.1833535, "volume": 338262.0}, {"date": "2018-01-25", "close": 0.2031755, "volume": 1929335.0}, {"date": "2018-01-29", "close": 0.19822, "volume": 853904.0}, {"date": "2018-01-30", "close": 0.188309, "volume": 579823.0}, {"date": "2018-01-31", "close": 0.188309, "volume": 410439.0}, {"date": "2018-02-01", "close": 0.19822, "volume": 665875.0}, {"date": "2018-02-02", "close": 0.188309, "volume": 951473.0}, {"date": "2018-02-05", "close": 0.178398, "volume": 2330170.0}, {"date": "2018-02-06", "close": 0.158576, "volume": 3704388.0}, {"date": "2018-02-07", "close": 0.168487, "volume": 1535128.0}, {"date": "2018-02-08", "close": 0.168487, "volume": 944748.0}, {"date": "2018-02-09", "close": 0.1734425, "volume": 1976073.0}, {"date": "2018-02-12", "close": 0.168487, "volume": 503823.0}, {"date": "2018-02-13", "close": 0.168487, "volume": 911397.0}, {"date": "2018-02-14", "close": 0.1734425, "volume": 390363.0}, {"date": "2018-02-15", "close": 0.178398, "volume": 450184.0}, {"date": "2018-02-16", "close": 0.1734425, "volume": 286837.0}, {"date": "2018-02-19", "close": 0.178398, "volume": 385499.0}, {"date": "2018-02-20", "close": 0.178398, "volume": 458916.0}, {"date": "2018-02-21", "close": 0.1734425, "volume": 206929.0}, {"date": "2018-02-22", "close": 0.1734425, "volume": 726110.0}, {"date": "2018-02-23", "close": 0.178398, "volume": 561227.0}, {"date": "2018-02-26", "close": 0.168487, "volume": 866792.0}, {"date": "2018-02-27", "close": 0.168487, "volume": 378239.0}, {"date": "2018-02-28", "close": 0.158576, "volume": 3431477.0}, {"date": "2018-03-01", "close": 0.1635315, "volume": 704443.0}, {"date": "2018-03-02", "close": 0.158576, "volume": 720000.0}, {"date": "2018-03-05", "close": 0.158576, "volume": 284793.0}, {"date": "2018-03-06", "close": 0.1635315, "volume": 281851.0}, {"date": "2018-03-07", "close": 0.158576, "volume": 189443.0}, {"date": "2018-03-08", "close": 0.1635315, "volume": 583319.0}, {"date": "2018-03-09", "close": 0.168487, "volume": 224860.0}, {"date": "2018-03-12", "close": 0.158576, "volume": 602248.0}, {"date": "2018-03-13", "close": 0.168487, "volume": 448310.0}, {"date": "2018-03-14", "close": 0.168487, "volume": 507464.0}, {"date": "2018-03-15", "close": 0.1635315, "volume": 250148.0}, {"date": "2018-03-16", "close": 0.168487, "volume": 235597.0}, {"date": "2018-03-19", "close": 0.158576, "volume": 585697.0}, {"date": "2018-03-20", "close": 0.1635315, "volume": 231909.0}, {"date": "2018-03-21", "close": 0.1635315, "volume": 271824.0}, {"date": "2018-03-22", "close": 0.158576, "volume": 1005378.0}, {"date": "2018-03-23", "close": 0.158576, "volume": 293962.0}, {"date": "2018-03-26", "close": 0.158576, "volume": 760720.0}, {"date": "2018-03-27", "close": 0.1635315, "volume": 208352.0}, {"date": "2018-03-28", "close": 0.158576, "volume": 583082.0}, {"date": "2018-03-29", "close": 0.1536205, "volume": 568104.0}, {"date": "2018-04-03", "close": 0.1437095, "volume": 853107.0}, {"date": "2018-04-04", "close": 0.1437095, "volume": 417004.0}, {"date": "2018-04-05", "close": 0.138754, "volume": 268567.0}, {"date": "2018-04-06", "close": 0.1437095, "volume": 477544.0}, {"date": "2018-04-09", "close": 0.138754, "volume": 371147.0}, {"date": "2018-04-10", "close": 0.138754, "volume": 600338.0}, {"date": "2018-04-11", "close": 0.1437095, "volume": 774238.0}, {"date": "2018-04-12", "close": 0.138754, "volume": 274498.0}, {"date": "2018-04-13", "close": 0.138754, "volume": 156432.0}, {"date": "2018-04-16", "close": 0.1437095, "volume": 215889.0}, {"date": "2018-04-17", "close": 0.138754, "volume": 398326.0}, {"date": "2018-04-18", "close": 0.1337985, "volume": 237161.0}, {"date": "2018-04-19", "close": 0.1437095, "volume": 116488.0}, {"date": "2018-04-20", "close": 0.148665, "volume": 272680.0}, {"date": "2018-04-23", "close": 0.138754, "volume": 1077173.0}, {"date": "2018-04-24", "close": 0.1337985, "volume": 496206.0}, {"date": "2018-04-26", "close": 0.138754, "volume": 510532.0}, {"date": "2018-04-27", "close": 0.128843, "volume": 638279.0}, {"date": "2018-04-30", "close": 0.1337985, "volume": 1032178.0}, {"date": "2018-05-01", "close": 0.138754, "volume": 271538.0}, {"date": "2018-05-02", "close": 0.138754, "volume": 238263.0}, {"date": "2018-05-03", "close": 0.138754, "volume": 553793.0}, {"date": "2018-05-04", "close": 0.1337985, "volume": 380199.0}, {"date": "2018-05-07", "close": 0.1337985, "volume": 425732.0}, {"date": "2018-05-08", "close": 0.128843, "volume": 268364.0}, {"date": "2018-05-09", "close": 0.128843, "volume": 411503.0}, {"date": "2018-05-10", "close": 0.1308252, "volume": 962587.0}, {"date": "2018-05-11", "close": 0.1337985, "volume": 869081.0}, {"date": "2018-05-14", "close": 0.1337985, "volume": 298696.0}, {"date": "2018-05-15", "close": 0.128843, "volume": 329971.0}, {"date": "2018-05-16", "close": 0.128843, "volume": 256796.0}, {"date": "2018-05-17", "close": 0.128843, "volume": 237098.0}, {"date": "2018-05-18", "close": 0.128843, "volume": 1011130.0}, {"date": "2018-05-21", "close": 0.128843, "volume": 643806.0}, {"date": "2018-05-22", "close": 0.128843, "volume": 605322.0}, {"date": "2018-05-23", "close": 0.128843, "volume": 1284187.0}, {"date": "2018-05-24", "close": 0.118932, "volume": 925571.0}, {"date": "2018-05-25", "close": 0.118932, "volume": 661977.0}, {"date": "2018-05-28", "close": 0.118932, "volume": 1031393.0}, {"date": "2018-05-29", "close": 0.118932, "volume": 331353.0}, {"date": "2018-05-30", "close": 0.118932, "volume": 446374.0}, {"date": "2018-05-31", "close": 0.1238875, "volume": 251957.0}, {"date": "2018-06-01", "close": 0.1139765, "volume": 1043483.0}, {"date": "2018-06-04", "close": 0.1139765, "volume": 737560.0}, {"date": "2018-06-05", "close": 0.1139765, "volume": 944904.0}, {"date": "2018-06-06", "close": 0.1139765, "volume": 315770.0}, {"date": "2018-06-07", "close": 0.118932, "volume": 936669.0}, {"date": "2018-06-08", "close": 0.1238875, "volume": 173689.0}, {"date": "2018-06-12", "close": 0.118932, "volume": 1363552.0}, {"date": "2018-06-13", "close": 0.118932, "volume": 1953464.0}, {"date": "2018-06-14", "close": 0.1139765, "volume": 1665912.0}, {"date": "2018-06-15", "close": 0.1139765, "volume": 601536.0}, {"date": "2018-06-18", "close": 0.1040655, "volume": 1447576.0}, {"date": "2018-06-19", "close": 0.1139765, "volume": 1210574.0}, {"date": "2018-06-20", "close": 0.1040655, "volume": 857522.0}, {"date": "2018-06-21", "close": 0.1040655, "volume": 347634.0}, {"date": "2018-06-22", "close": 0.1040655, "volume": 763973.0}, {"date": "2018-06-25", "close": 0.1040655, "volume": 1082599.0}, {"date": "2018-06-26", "close": 0.09911, "volume": 1336945.0}, {"date": "2018-06-27", "close": 0.09911, "volume": 1955187.0}, {"date": "2018-06-28", "close": 0.0941545, "volume": 1794765.0}, {"date": "2018-06-29", "close": 0.0931634, "volume": 2190167.0}, {"date": "2018-07-02", "close": 0.0971278, "volume": 1067897.0}, {"date": "2018-07-03", "close": 0.0921723, "volume": 1090928.0}, {"date": "2018-07-04", "close": 0.0901901, "volume": 1073917.0}, {"date": "2018-07-05", "close": 0.0901901, "volume": 571723.0}, {"date": "2018-07-06", "close": 0.0971278, "volume": 793391.0}, {"date": "2018-07-09", "close": 0.09911, "volume": 1602224.0}, {"date": "2018-07-10", "close": 0.0971278, "volume": 640436.0}, {"date": "2018-07-11", "close": 0.0971278, "volume": 626743.0}, {"date": "2018-07-12", "close": 0.09911, "volume": 640014.0}, {"date": "2018-07-13", "close": 0.0971278, "volume": 869327.0}, {"date": "2018-07-16", "close": 0.0971278, "volume": 722863.0}, {"date": "2018-07-17", "close": 0.09911, "volume": 369660.0}, {"date": "2018-07-18", "close": 0.1337985, "volume": 7894593.0}, {"date": "2018-07-19", "close": 0.118932, "volume": 3836778.0}, {"date": "2018-07-20", "close": 0.118932, "volume": 712695.0}, {"date": "2018-07-23", "close": 0.1238875, "volume": 617731.0}, {"date": "2018-07-24", "close": 0.128843, "volume": 763634.0}, {"date": "2018-07-25", "close": 0.1238875, "volume": 1064484.0}, {"date": "2018-07-26", "close": 0.128843, "volume": 1067626.0}, {"date": "2018-07-27", "close": 0.118932, "volume": 1219586.0}, {"date": "2018-07-30", "close": 0.118932, "volume": 518696.0}, {"date": "2018-07-31", "close": 0.1139765, "volume": 497275.0}, {"date": "2018-08-01", "close": 0.1139765, "volume": 740274.0}, {"date": "2018-08-02", "close": 0.1139765, "volume": 570766.0}, {"date": "2018-08-03", "close": 0.109021, "volume": 1035438.0}, {"date": "2018-08-06", "close": 0.109021, "volume": 490972.0}, {"date": "2018-08-07", "close": 0.1139765, "volume": 1180585.0}, {"date": "2018-08-08", "close": 0.1139765, "volume": 587760.0}, {"date": "2018-08-09", "close": 0.109021, "volume": 1357716.0}, {"date": "2018-08-10", "close": 0.109021, "volume": 372758.0}, {"date": "2018-08-13", "close": 0.1139765, "volume": 150026.0}, {"date": "2018-08-14", "close": 0.109021, "volume": 539330.0}, {"date": "2018-08-15", "close": 0.1040655, "volume": 1763358.0}, {"date": "2018-08-16", "close": 0.0971278, "volume": 3960454.0}, {"date": "2018-08-17", "close": 0.0971278, "volume": 964177.0}, {"date": "2018-08-20", "close": 0.0981189, "volume": 638719.0}, {"date": "2018-08-21", "close": 0.0981189, "volume": 665320.0}, {"date": "2018-08-22", "close": 0.0961367, "volume": 919712.0}, {"date": "2018-08-23", "close": 0.09911, "volume": 489309.0}, {"date": "2018-08-24", "close": 0.0961367, "volume": 918269.0}, {"date": "2018-08-27", "close": 0.09911, "volume": 1442301.0}, {"date": "2018-08-28", "close": 0.0971278, "volume": 1032881.0}, {"date": "2018-08-29", "close": 0.0961367, "volume": 1136434.0}, {"date": "2018-08-30", "close": 0.0961367, "volume": 2031233.0}, {"date": "2018-08-31", "close": 0.09911, "volume": 573828.0}, {"date": "2018-09-03", "close": 0.0981189, "volume": 554868.0}, {"date": "2018-09-04", "close": 0.09911, "volume": 1096005.0}, {"date": "2018-09-05", "close": 0.0981189, "volume": 2263070.0}, {"date": "2018-09-06", "close": 0.0961367, "volume": 1612574.0}, {"date": "2018-09-07", "close": 0.09911, "volume": 1864332.0}, {"date": "2018-09-10", "close": 0.0981189, "volume": 722275.0}, {"date": "2018-09-11", "close": 0.0971278, "volume": 1300050.0}, {"date": "2018-09-12", "close": 0.0981189, "volume": 735843.0}, {"date": "2018-09-13", "close": 0.09911, "volume": 478526.0}, {"date": "2018-09-14", "close": 0.109021, "volume": 3615721.0}, {"date": "2018-09-17", "close": 0.109021, "volume": 1514778.0}, {"date": "2018-09-18", "close": 0.1040655, "volume": 1552446.0}, {"date": "2018-09-19", "close": 0.1040655, "volume": 425041.0}, {"date": "2018-09-20", "close": 0.1040655, "volume": 1628121.0}, {"date": "2018-09-21", "close": 0.1139765, "volume": 540795.0}, {"date": "2018-09-24", "close": 0.109021, "volume": 1279231.0}, {"date": "2018-09-25", "close": 0.109021, "volume": 1237833.0}, {"date": "2018-09-26", "close": 0.109021, "volume": 236626.0}, {"date": "2018-09-27", "close": 0.1040655, "volume": 613508.0}, {"date": "2018-09-28", "close": 0.109021, "volume": 531135.0}, {"date": "2018-10-01", "close": 0.109021, "volume": 253246.0}, {"date": "2018-10-02", "close": 0.1040655, "volume": 4207565.0}, {"date": "2018-10-03", "close": 0.1040655, "volume": 706189.0}, {"date": "2018-10-04", "close": 0.1040655, "volume": 1790273.0}, {"date": "2018-10-05", "close": 0.1040655, "volume": 637544.0}, {"date": "2018-10-08", "close": 0.1040655, "volume": 1029733.0}, {"date": "2018-10-09", "close": 0.1040655, "volume": 945705.0}, {"date": "2018-10-10", "close": 0.09911, "volume": 2009393.0}, {"date": "2018-10-11", "close": 0.09911, "volume": 1829501.0}, {"date": "2018-10-12", "close": 0.0961367, "volume": 3124418.0}, {"date": "2018-10-15", "close": 0.0961367, "volume": 266748.0}, {"date": "2018-10-16", "close": 0.0981189, "volume": 967456.0}, {"date": "2018-10-17", "close": 0.09911, "volume": 785216.0}, {"date": "2018-10-18", "close": 0.09911, "volume": 848694.0}, {"date": "2018-10-19", "close": 0.09911, "volume": 316947.0}, {"date": "2018-10-22", "close": 0.0981189, "volume": 528843.0}, {"date": "2018-10-23", "close": 0.0931634, "volume": 2061382.0}, {"date": "2018-10-24", "close": 0.0931634, "volume": 952142.0}, {"date": "2018-10-25", "close": 0.0911812, "volume": 1437028.0}, {"date": "2018-10-26", "close": 0.0921723, "volume": 714155.0}, {"date": "2018-10-29", "close": 0.0941545, "volume": 1511023.0}, {"date": "2018-10-30", "close": 0.0941545, "volume": 182967.0}, {"date": "2018-10-31", "close": 0.0941545, "volume": 112421.0}, {"date": "2018-11-01", "close": 0.0951456, "volume": 248773.0}, {"date": "2018-11-02", "close": 0.0961367, "volume": 731751.0}, {"date": "2018-11-05", "close": 0.0971278, "volume": 268078.0}, {"date": "2018-11-06", "close": 0.0951456, "volume": 155162.0}, {"date": "2018-11-07", "close": 0.0961367, "volume": 92235.0}, {"date": "2018-11-08", "close": 0.0951456, "volume": 131498.0}, {"date": "2018-11-09", "close": 0.0961367, "volume": 199455.0}, {"date": "2018-11-12", "close": 0.0971278, "volume": 214906.0}, {"date": "2018-11-13", "close": 0.0941545, "volume": 325050.0}, {"date": "2018-11-14", "close": 0.0951456, "volume": 175621.0}, {"date": "2018-11-15", "close": 0.0941545, "volume": 204572.0}, {"date": "2018-11-16", "close": 0.0941545, "volume": 401749.0}, {"date": "2018-11-19", "close": 0.0931634, "volume": 409071.0}, {"date": "2018-11-20", "close": 0.0921723, "volume": 388142.0}, {"date": "2018-11-21", "close": 0.0921723, "volume": 175810.0}, {"date": "2018-11-22", "close": 0.09911, "volume": 1867937.0}, {"date": "2018-11-23", "close": 0.0961367, "volume": 1372363.0}, {"date": "2018-11-26", "close": 0.0961367, "volume": 678505.0}, {"date": "2018-11-27", "close": 0.09911, "volume": 513144.0}, {"date": "2018-11-28", "close": 0.0961367, "volume": 471235.0}, {"date": "2018-11-29", "close": 0.0961367, "volume": 456764.0}, {"date": "2018-11-30", "close": 0.0981189, "volume": 1280363.0}, {"date": "2018-12-03", "close": 0.09911, "volume": 539932.0}, {"date": "2018-12-04", "close": 0.0971278, "volume": 347713.0}, {"date": "2018-12-05", "close": 0.0961367, "volume": 180466.0}, {"date": "2018-12-06", "close": 0.0961367, "volume": 334840.0}, {"date": "2018-12-07", "close": 0.0951456, "volume": 158177.0}, {"date": "2018-12-10", "close": 0.0941545, "volume": 178107.0}, {"date": "2018-12-11", "close": 0.0941545, "volume": 273944.0}, {"date": "2018-12-12", "close": 0.0951456, "volume": 198126.0}, {"date": "2018-12-13", "close": 0.0961367, "volume": 287171.0}, {"date": "2018-12-14", "close": 0.0931634, "volume": 74595.0}, {"date": "2018-12-17", "close": 0.0931634, "volume": 324173.0}, {"date": "2018-12-18", "close": 0.0931634, "volume": 209079.0}, {"date": "2018-12-19", "close": 0.0941545, "volume": 255250.0}, {"date": "2018-12-20", "close": 0.0901901, "volume": 369293.0}, {"date": "2018-12-21", "close": 0.0901901, "volume": 263969.0}, {"date": "2018-12-24", "close": 0.089199, "volume": 504704.0}, {"date": "2018-12-27", "close": 0.0911812, "volume": 398792.0}, {"date": "2018-12-28", "close": 0.0931634, "volume": 81106.0}, {"date": "2018-12-31", "close": 0.0931634, "volume": 137616.0}, {"date": "2019-01-02", "close": 0.0931634, "volume": 170535.0}, {"date": "2019-01-03", "close": 0.0901901, "volume": 148135.0}, {"date": "2019-01-04", "close": 0.089199, "volume": 300224.0}, {"date": "2019-01-07", "close": 0.0901901, "volume": 278927.0}, {"date": "2019-01-08", "close": 0.0911812, "volume": 388924.0}, {"date": "2019-01-09", "close": 0.0911812, "volume": 175057.0}, {"date": "2019-01-10", "close": 0.0901901, "volume": 158000.0}, {"date": "2019-01-11", "close": 0.0901901, "volume": 124446.0}, {"date": "2019-01-14", "close": 0.0901901, "volume": 140967.0}, {"date": "2019-01-15", "close": 0.0901901, "volume": 171087.0}, {"date": "2019-01-16", "close": 0.0911812, "volume": 154448.0}, {"date": "2019-01-17", "close": 0.0901901, "volume": 143112.0}, {"date": "2019-01-18", "close": 0.089199, "volume": 623709.0}, {"date": "2019-01-21", "close": 0.0872168, "volume": 455213.0}, {"date": "2019-01-22", "close": 0.0921723, "volume": 597901.0}, {"date": "2019-01-23", "close": 0.0882079, "volume": 242983.0}, {"date": "2019-01-24", "close": 0.0911812, "volume": 436664.0}, {"date": "2019-01-25", "close": 0.0911812, "volume": 719054.0}, {"date": "2019-01-29", "close": 0.089199, "volume": 919074.0}, {"date": "2019-01-30", "close": 0.0911812, "volume": 454216.0}, {"date": "2019-01-31", "close": 0.0901901, "volume": 452232.0}, {"date": "2019-02-01", "close": 0.0872168, "volume": 672714.0}, {"date": "2019-02-04", "close": 0.0862257, "volume": 473343.0}, {"date": "2019-02-05", "close": 0.0872168, "volume": 528016.0}, {"date": "2019-02-06", "close": 0.0872168, "volume": 104520.0}, {"date": "2019-02-07", "close": 0.0852346, "volume": 696963.0}, {"date": "2019-02-08", "close": 0.0862257, "volume": 129250.0}, {"date": "2019-02-11", "close": 0.0812702, "volume": 586412.0}, {"date": "2019-02-12", "close": 0.0773058, "volume": 1074772.0}, {"date": "2019-02-13", "close": 0.079288, "volume": 427382.0}, {"date": "2019-02-14", "close": 0.079288, "volume": 144251.0}, {"date": "2019-02-15", "close": 0.0812702, "volume": 199857.0}, {"date": "2019-02-18", "close": 0.0822613, "volume": 424692.0}, {"date": "2019-02-19", "close": 0.0822613, "volume": 173196.0}, {"date": "2019-02-20", "close": 0.0812702, "volume": 277634.0}, {"date": "2019-02-21", "close": 0.0812702, "volume": 212802.0}, {"date": "2019-02-22", "close": 0.0812702, "volume": 633921.0}, {"date": "2019-02-25", "close": 0.0802791, "volume": 721486.0}, {"date": "2019-02-26", "close": 0.079288, "volume": 238982.0}, {"date": "2019-02-27", "close": 0.0782969, "volume": 307194.0}, {"date": "2019-02-28", "close": 0.0773058, "volume": 381975.0}, {"date": "2019-03-01", "close": 0.0773058, "volume": 148015.0}, {"date": "2019-03-04", "close": 0.0773058, "volume": 491642.0}, {"date": "2019-03-05", "close": 0.0812702, "volume": 1647174.0}, {"date": "2019-03-06", "close": 0.0882079, "volume": 986658.0}, {"date": "2019-03-07", "close": 0.0882079, "volume": 490640.0}, {"date": "2019-03-08", "close": 0.0882079, "volume": 414405.0}, {"date": "2019-03-11", "close": 0.0852346, "volume": 336306.0}, {"date": "2019-03-12", "close": 0.0832524, "volume": 218454.0}, {"date": "2019-03-13", "close": 0.0822613, "volume": 108679.0}, {"date": "2019-03-14", "close": 0.0872168, "volume": 420926.0}, {"date": "2019-03-15", "close": 0.0852346, "volume": 681343.0}, {"date": "2019-03-18", "close": 0.0822613, "volume": 381442.0}, {"date": "2019-03-19", "close": 0.0812702, "volume": 144021.0}, {"date": "2019-03-20", "close": 0.0822613, "volume": 505077.0}, {"date": "2019-03-21", "close": 0.0802791, "volume": 335661.0}, {"date": "2019-03-22", "close": 0.0812702, "volume": 340495.0}, {"date": "2019-03-25", "close": 0.0812702, "volume": 323217.0}, {"date": "2019-03-26", "close": 0.0812702, "volume": 98333.0}, {"date": "2019-03-27", "close": 0.0812702, "volume": 216346.0}, {"date": "2019-03-28", "close": 0.0802791, "volume": 97774.0}, {"date": "2019-03-29", "close": 0.0802791, "volume": 333280.0}, {"date": "2019-04-01", "close": 0.0812702, "volume": 247418.0}, {"date": "2019-04-02", "close": 0.079288, "volume": 893655.0}, {"date": "2019-04-03", "close": 0.079288, "volume": 282149.0}, {"date": "2019-04-04", "close": 0.0802791, "volume": 367817.0}, {"date": "2019-04-05", "close": 0.0802791, "volume": 270804.0}, {"date": "2019-04-08", "close": 0.0802791, "volume": 186450.0}, {"date": "2019-04-09", "close": 0.0782969, "volume": 1779418.0}, {"date": "2019-04-10", "close": 0.079288, "volume": 935942.0}, {"date": "2019-04-11", "close": 0.079288, "volume": 642093.0}, {"date": "2019-04-12", "close": 0.0822613, "volume": 1110004.0}, {"date": "2019-04-15", "close": 0.0802791, "volume": 658577.0}, {"date": "2019-04-16", "close": 0.0812702, "volume": 224486.0}, {"date": "2019-04-17", "close": 0.079288, "volume": 284776.0}, {"date": "2019-04-18", "close": 0.0802791, "volume": 349159.0}, {"date": "2019-04-23", "close": 0.0812702, "volume": 201686.0}, {"date": "2019-04-24", "close": 0.0782969, "volume": 389784.0}, {"date": "2019-04-26", "close": 0.0773058, "volume": 648522.0}, {"date": "2019-04-29", "close": 0.0773058, "volume": 102811.0}, {"date": "2019-04-30", "close": 0.0773058, "volume": 294989.0}, {"date": "2019-05-01", "close": 0.0782969, "volume": 125754.0}, {"date": "2019-05-02", "close": 0.0782969, "volume": 101018.0}, {"date": "2019-05-03", "close": 0.079288, "volume": 280884.0}, {"date": "2019-05-06", "close": 0.079288, "volume": 302852.0}, {"date": "2019-05-07", "close": 0.079288, "volume": 880811.0}, {"date": "2019-05-08", "close": 0.0773058, "volume": 792321.0}, {"date": "2019-05-09", "close": 0.0882079, "volume": 5312876.0}, {"date": "2019-05-10", "close": 0.089199, "volume": 1702761.0}, {"date": "2019-05-13", "close": 0.0832524, "volume": 1356351.0}, {"date": "2019-05-14", "close": 0.0822613, "volume": 188455.0}, {"date": "2019-05-15", "close": 0.0832524, "volume": 542342.0}, {"date": "2019-05-16", "close": 0.0852346, "volume": 774292.0}, {"date": "2019-05-17", "close": 0.0832524, "volume": 273653.0}, {"date": "2019-05-20", "close": 0.0882079, "volume": 1388001.0}, {"date": "2019-05-21", "close": 0.0852346, "volume": 640905.0}, {"date": "2019-05-22", "close": 0.0862257, "volume": 1299529.0}, {"date": "2019-05-23", "close": 0.0852346, "volume": 876083.0}, {"date": "2019-05-24", "close": 0.0852346, "volume": 273479.0}, {"date": "2019-05-27", "close": 0.0872168, "volume": 714474.0}, {"date": "2019-05-28", "close": 0.0872168, "volume": 458604.0}, {"date": "2019-05-29", "close": 0.0862257, "volume": 391478.0}, {"date": "2019-05-30", "close": 0.0862257, "volume": 252602.0}, {"date": "2019-05-31", "close": 0.0822613, "volume": 762241.0}, {"date": "2019-06-03", "close": 0.0822613, "volume": 236317.0}, {"date": "2019-06-04", "close": 0.0832524, "volume": 60171.0}, {"date": "2019-06-05", "close": 0.0802791, "volume": 310132.0}, {"date": "2019-06-06", "close": 0.079288, "volume": 721096.0}, {"date": "2019-06-11", "close": 0.0664037, "volume": 3703070.0}, {"date": "2019-06-12", "close": 0.0634304, "volume": 2329836.0}, {"date": "2019-06-13", "close": 0.064, "volume": 673673.0}, {"date": "2019-06-14", "close": 0.063, "volume": 1307109.0}, {"date": "2019-06-17", "close": 0.062, "volume": 712033.0}, {"date": "2019-06-18", "close": 0.061, "volume": 664494.0}, {"date": "2019-06-19", "close": 0.061, "volume": 1449290.0}, {"date": "2019-06-20", "close": 0.06, "volume": 2490912.0}, {"date": "2019-06-21", "close": 0.062, "volume": 1090395.0}, {"date": "2019-06-24", "close": 0.062, "volume": 834579.0}, {"date": "2019-06-25", "close": 0.061, "volume": 888114.0}, {"date": "2019-06-26", "close": 0.062, "volume": 762050.0}, {"date": "2019-06-27", "close": 0.061, "volume": 494783.0}, {"date": "2019-06-28", "close": 0.059, "volume": 1726295.0}, {"date": "2019-07-01", "close": 0.059, "volume": 969300.0}, {"date": "2019-07-02", "close": 0.06, "volume": 261800.0}, {"date": "2019-07-03", "close": 0.057, "volume": 511878.0}, {"date": "2019-07-04", "close": 0.057, "volume": 1771513.0}, {"date": "2019-07-05", "close": 0.054, "volume": 2650076.0}, {"date": "2019-07-08", "close": 0.054, "volume": 901866.0}, {"date": "2019-07-09", "close": 0.051, "volume": 1201330.0}, {"date": "2019-07-10", "close": 0.045, "volume": 2636066.0}, {"date": "2019-07-11", "close": 0.048, "volume": 1200345.0}, {"date": "2019-07-12", "close": 0.053, "volume": 3741854.0}, {"date": "2019-07-15", "close": 0.052, "volume": 2414315.0}, {"date": "2019-07-16", "close": 0.052, "volume": 386566.0}, {"date": "2019-07-17", "close": 0.052, "volume": 1113437.0}, {"date": "2019-07-18", "close": 0.052, "volume": 658358.0}, {"date": "2019-07-19", "close": 0.052, "volume": 225500.0}, {"date": "2019-07-22", "close": 0.053, "volume": 1192366.0}, {"date": "2019-07-23", "close": 0.051, "volume": 374593.0}, {"date": "2019-07-24", "close": 0.051, "volume": 826407.0}, {"date": "2019-07-25", "close": 0.051, "volume": 835639.0}, {"date": "2019-07-26", "close": 0.05, "volume": 336716.0}, {"date": "2019-07-29", "close": 0.05, "volume": 644930.0}, {"date": "2019-07-30", "close": 0.054, "volume": 2620019.0}, {"date": "2019-07-31", "close": 0.053, "volume": 1064455.0}, {"date": "2019-08-01", "close": 0.051, "volume": 447383.0}, {"date": "2019-08-02", "close": 0.05, "volume": 153784.0}, {"date": "2019-08-05", "close": 0.051, "volume": 1181842.0}, {"date": "2019-08-06", "close": 0.049, "volume": 593442.0}, {"date": "2019-08-07", "close": 0.049, "volume": 369513.0}, {"date": "2019-08-08", "close": 0.05, "volume": 564742.0}, {"date": "2019-08-09", "close": 0.051, "volume": 301518.0}, {"date": "2019-08-12", "close": 0.049, "volume": 1140697.0}, {"date": "2019-08-13", "close": 0.051, "volume": 2005478.0}, {"date": "2019-08-14", "close": 0.05, "volume": 877398.0}, {"date": "2019-08-15", "close": 0.049, "volume": 2120110.0}, {"date": "2019-08-16", "close": 0.049, "volume": 920080.0}, {"date": "2019-08-19", "close": 0.051, "volume": 1160651.0}, {"date": "2019-08-20", "close": 0.051, "volume": 805894.0}, {"date": "2019-08-21", "close": 0.051, "volume": 1005095.0}, {"date": "2019-08-22", "close": 0.05, "volume": 867672.0}, {"date": "2019-08-23", "close": 0.049, "volume": 656676.0}, {"date": "2019-08-26", "close": 0.049, "volume": 529489.0}, {"date": "2019-08-27", "close": 0.048, "volume": 669792.0}, {"date": "2019-08-28", "close": 0.047, "volume": 273913.0}, {"date": "2019-08-29", "close": 0.047, "volume": 407316.0}, {"date": "2019-08-30", "close": 0.047, "volume": 59737.0}, {"date": "2019-09-02", "close": 0.047, "volume": 423971.0}, {"date": "2019-09-03", "close": 0.047, "volume": 275709.0}, {"date": "2019-09-04", "close": 0.049, "volume": 531361.0}, {"date": "2019-09-05", "close": 0.048, "volume": 302120.0}, {"date": "2019-09-06", "close": 0.048, "volume": 120191.0}, {"date": "2019-09-09", "close": 0.047, "volume": 967179.0}, {"date": "2019-09-10", "close": 0.046, "volume": 1133957.0}, {"date": "2019-09-11", "close": 0.049, "volume": 975318.0}, {"date": "2019-09-12", "close": 0.047, "volume": 1913570.0}, {"date": "2019-09-13", "close": 0.046, "volume": 52000.0}, {"date": "2019-09-16", "close": 0.046, "volume": 181540.0}, {"date": "2019-09-17", "close": 0.046, "volume": 283492.0}, {"date": "2019-09-18", "close": 0.047, "volume": 449835.0}, {"date": "2019-09-19", "close": 0.046, "volume": 1537789.0}, {"date": "2019-09-20", "close": 0.046, "volume": 385377.0}, {"date": "2019-09-23", "close": 0.047, "volume": 289170.0}, {"date": "2019-09-24", "close": 0.047, "volume": 91170.0}, {"date": "2019-09-25", "close": 0.046, "volume": 132532.0}, {"date": "2019-09-26", "close": 0.046, "volume": 1042455.0}, {"date": "2019-09-27", "close": 0.045, "volume": 1609218.0}, {"date": "2019-09-30", "close": 0.045, "volume": 725331.0}, {"date": "2019-10-01", "close": 0.045, "volume": 267239.0}, {"date": "2019-10-02", "close": 0.045, "volume": 421440.0}, {"date": "2019-10-03", "close": 0.046, "volume": 1168170.0}, {"date": "2019-10-04", "close": 0.047, "volume": 472551.0}, {"date": "2019-10-07", "close": 0.047, "volume": 395807.0}, {"date": "2019-10-08", "close": 0.047, "volume": 292458.0}, {"date": "2019-10-09", "close": 0.046, "volume": 316825.0}, {"date": "2019-10-10", "close": 0.047, "volume": 134842.0}, {"date": "2019-10-11", "close": 0.047, "volume": 328354.0}, {"date": "2019-10-14", "close": 0.045, "volume": 1002989.0}, {"date": "2019-10-15", "close": 0.046, "volume": 922876.0}, {"date": "2019-10-16", "close": 0.047, "volume": 893993.0}, {"date": "2019-10-17", "close": 0.047, "volume": 231375.0}, {"date": "2019-10-18", "close": 0.045, "volume": 245277.0}, {"date": "2019-10-21", "close": 0.046, "volume": 211890.0}, {"date": "2019-10-22", "close": 0.045, "volume": 82235.0}, {"date": "2019-10-23", "close": 0.045, "volume": 470273.0}, {"date": "2019-10-24", "close": 0.045, "volume": 684724.0}, {"date": "2019-10-25", "close": 0.045, "volume": 1301330.0}, {"date": "2019-10-28", "close": 0.044, "volume": 633608.0}, {"date": "2019-10-29", "close": 0.044, "volume": 453866.0}, {"date": "2019-10-30", "close": 0.042, "volume": 973595.0}, {"date": "2019-10-31", "close": 0.04, "volume": 3195930.0}, {"date": "2019-11-01", "close": 0.038, "volume": 1681419.0}, {"date": "2019-11-04", "close": 0.037, "volume": 822726.0}, {"date": "2019-11-05", "close": 0.034, "volume": 1563054.0}, {"date": "2019-11-06", "close": 0.037, "volume": 4416191.0}, {"date": "2019-11-07", "close": 0.034, "volume": 2231626.0}, {"date": "2019-11-08", "close": 0.037, "volume": 1859891.0}, {"date": "2019-11-11", "close": 0.038, "volume": 686953.0}, {"date": "2019-11-12", "close": 0.037, "volume": 387270.0}, {"date": "2019-11-13", "close": 0.035, "volume": 1415980.0}, {"date": "2019-11-14", "close": 0.035, "volume": 509276.0}, {"date": "2019-11-15", "close": 0.033, "volume": 2844146.0}, {"date": "2019-11-18", "close": 0.033, "volume": 470467.0}, {"date": "2019-11-19", "close": 0.032, "volume": 2108055.0}, {"date": "2019-11-20", "close": 0.033, "volume": 819654.0}, {"date": "2019-11-21", "close": 0.033, "volume": 475466.0}, {"date": "2019-11-22", "close": 0.034, "volume": 1590104.0}, {"date": "2019-11-25", "close": 0.033, "volume": 376794.0}, {"date": "2019-11-26", "close": 0.034, "volume": 1686541.0}, {"date": "2019-11-27", "close": 0.034, "volume": 1041731.0}, {"date": "2019-11-28", "close": 0.033, "volume": 938933.0}, {"date": "2019-11-29", "close": 0.034, "volume": 1786458.0}, {"date": "2019-12-02", "close": 0.035, "volume": 336630.0}, {"date": "2019-12-03", "close": 0.035, "volume": 479007.0}, {"date": "2019-12-04", "close": 0.034, "volume": 652628.0}, {"date": "2019-12-05", "close": 0.035, "volume": 130681.0}, {"date": "2019-12-06", "close": 0.036, "volume": 2399016.0}, {"date": "2019-12-09", "close": 0.038, "volume": 3993743.0}, {"date": "2019-12-10", "close": 0.04, "volume": 2357335.0}, {"date": "2019-12-11", "close": 0.043, "volume": 955756.0}, {"date": "2019-12-12", "close": 0.045, "volume": 1918484.0}, {"date": "2019-12-13", "close": 0.054, "volume": 5857811.0}, {"date": "2019-12-16", "close": 0.074, "volume": 25466125.0}, {"date": "2019-12-17", "close": 0.055, "volume": 8630295.0}, {"date": "2019-12-18", "close": 0.064, "volume": 13542877.0}, {"date": "2019-12-19", "close": 0.059, "volume": 4365780.0}, {"date": "2019-12-20", "close": 0.06, "volume": 2996809.0}, {"date": "2019-12-23", "close": 0.063, "volume": 4249160.0}, {"date": "2019-12-24", "close": 0.063, "volume": 1128556.0}, {"date": "2019-12-27", "close": 0.06, "volume": 2041878.0}, {"date": "2019-12-30", "close": 0.062, "volume": 1652724.0}, {"date": "2019-12-31", "close": 0.06, "volume": 266766.0}, {"date": "2020-01-02", "close": 0.063, "volume": 1345901.0}, {"date": "2020-01-03", "close": 0.062, "volume": 889556.0}, {"date": "2020-01-06", "close": 0.061, "volume": 3405617.0}, {"date": "2020-01-07", "close": 0.063, "volume": 2014054.0}, {"date": "2020-01-08", "close": 0.061, "volume": 1760986.0}, {"date": "2020-01-09", "close": 0.066, "volume": 5364781.0}, {"date": "2020-01-10", "close": 0.063, "volume": 3067222.0}, {"date": "2020-01-13", "close": 0.062, "volume": 1180616.0}, {"date": "2020-01-14", "close": 0.078, "volume": 14529024.0}, {"date": "2020-01-15", "close": 0.071, "volume": 7366260.0}, {"date": "2020-01-16", "close": 0.072, "volume": 3067217.0}, {"date": "2020-01-17", "close": 0.072, "volume": 1655862.0}, {"date": "2020-01-20", "close": 0.068, "volume": 3126343.0}, {"date": "2020-01-21", "close": 0.068, "volume": 1728371.0}, {"date": "2020-01-22", "close": 0.065, "volume": 1315034.0}, {"date": "2020-01-23", "close": 0.066, "volume": 3263683.0}, {"date": "2020-01-24", "close": 0.066, "volume": 988843.0}, {"date": "2020-01-28", "close": 0.061, "volume": 2926716.0}, {"date": "2020-01-29", "close": 0.061, "volume": 1149625.0}, {"date": "2020-01-30", "close": 0.06, "volume": 1285460.0}, {"date": "2020-01-31", "close": 0.06, "volume": 1940640.0}, {"date": "2020-02-03", "close": 0.056, "volume": 2328643.0}, {"date": "2020-02-04", "close": 0.058, "volume": 1018619.0}, {"date": "2020-02-05", "close": 0.064, "volume": 3859959.0}, {"date": "2020-02-06", "close": 0.062, "volume": 2202012.0}, {"date": "2020-02-07", "close": 0.062, "volume": 739141.0}, {"date": "2020-02-10", "close": 0.062, "volume": 600714.0}, {"date": "2020-02-11", "close": 0.059, "volume": 1944911.0}, {"date": "2020-02-12", "close": 0.063, "volume": 2737227.0}, {"date": "2020-02-13", "close": 0.067, "volume": 4498851.0}, {"date": "2020-02-14", "close": 0.066, "volume": 3698005.0}, {"date": "2020-02-17", "close": 0.069, "volume": 1683314.0}, {"date": "2020-02-18", "close": 0.068, "volume": 1859822.0}, {"date": "2020-02-19", "close": 0.063, "volume": 1501308.0}, {"date": "2020-02-20", "close": 0.063, "volume": 700893.0}, {"date": "2020-02-21", "close": 0.06, "volume": 1323268.0}, {"date": "2020-02-24", "close": 0.062, "volume": 1984505.0}, {"date": "2020-02-25", "close": 0.061, "volume": 2021023.0}, {"date": "2020-02-26", "close": 0.058, "volume": 1735301.0}, {"date": "2020-02-27", "close": 0.061, "volume": 1314850.0}, {"date": "2020-02-28", "close": 0.053, "volume": 3315321.0}, {"date": "2020-03-02", "close": 0.049, "volume": 4368170.0}, {"date": "2020-03-03", "close": 0.053, "volume": 2722221.0}, {"date": "2020-03-04", "close": 0.053, "volume": 661631.0}, {"date": "2020-03-05", "close": 0.053, "volume": 1675783.0}, {"date": "2020-03-06", "close": 0.05, "volume": 1108117.0}, {"date": "2020-03-09", "close": 0.043, "volume": 2620997.0}, {"date": "2020-03-10", "close": 0.045, "volume": 4120786.0}, {"date": "2020-03-11", "close": 0.046, "volume": 986988.0}, {"date": "2020-03-12", "close": 0.042, "volume": 2629102.0}, {"date": "2020-03-13", "close": 0.04, "volume": 1219930.0}, {"date": "2020-03-16", "close": 0.038, "volume": 2654702.0}, {"date": "2020-03-17", "close": 0.037, "volume": 3398724.0}, {"date": "2020-03-18", "close": 0.037, "volume": 1757553.0}, {"date": "2020-03-19", "close": 0.037, "volume": 1391219.0}, {"date": "2020-03-20", "close": 0.037, "volume": 761225.0}, {"date": "2020-03-23", "close": 0.034, "volume": 1315213.0}, {"date": "2020-03-24", "close": 0.032, "volume": 1735423.0}, {"date": "2020-03-25", "close": 0.039, "volume": 2722829.0}, {"date": "2020-03-26", "close": 0.036, "volume": 1911892.0}, {"date": "2020-03-27", "close": 0.036, "volume": 1240874.0}, {"date": "2020-03-30", "close": 0.037, "volume": 1406104.0}, {"date": "2020-03-31", "close": 0.037, "volume": 2548168.0}, {"date": "2020-04-01", "close": 0.037, "volume": 1126937.0}, {"date": "2020-04-02", "close": 0.04, "volume": 988248.0}, {"date": "2020-04-03", "close": 0.039, "volume": 1087754.0}, {"date": "2020-04-06", "close": 0.049, "volume": 7234656.0}, {"date": "2020-04-07", "close": 0.056, "volume": 8358707.0}, {"date": "2020-04-08", "close": 0.056, "volume": 4357218.0}, {"date": "2020-04-09", "close": 0.057, "volume": 1864222.0}, {"date": "2020-04-14", "close": 0.054, "volume": 1793437.0}, {"date": "2020-04-15", "close": 0.054, "volume": 3270498.0}, {"date": "2020-04-16", "close": 0.051, "volume": 1314329.0}, {"date": "2020-04-17", "close": 0.052, "volume": 1140813.0}, {"date": "2020-04-20", "close": 0.051, "volume": 1677776.0}, {"date": "2020-04-21", "close": 0.048, "volume": 2767034.0}, {"date": "2020-04-22", "close": 0.045, "volume": 1333127.0}, {"date": "2020-04-23", "close": 0.045, "volume": 974588.0}, {"date": "2020-04-24", "close": 0.046, "volume": 2019056.0}, {"date": "2020-04-27", "close": 0.046, "volume": 1133651.0}, {"date": "2020-04-28", "close": 0.046, "volume": 1082055.0}, {"date": "2020-04-29", "close": 0.045, "volume": 728787.0}, {"date": "2020-04-30", "close": 0.046, "volume": 763470.0}, {"date": "2020-05-01", "close": 0.046, "volume": 1181126.0}, {"date": "2020-05-04", "close": 0.046, "volume": 1050039.0}, {"date": "2020-05-05", "close": 0.045, "volume": 843473.0}, {"date": "2020-05-06", "close": 0.05, "volume": 6374760.0}, {"date": "2020-05-07", "close": 0.054, "volume": 4860228.0}, {"date": "2020-05-08", "close": 0.051, "volume": 3029567.0}, {"date": "2020-05-11", "close": 0.052, "volume": 2118122.0}, {"date": "2020-05-12", "close": 0.05, "volume": 1184903.0}, {"date": "2020-05-13", "close": 0.049, "volume": 1072752.0}, {"date": "2020-05-14", "close": 0.047, "volume": 1223474.0}, {"date": "2020-05-15", "close": 0.049, "volume": 1194245.0}, {"date": "2020-05-18", "close": 0.049, "volume": 925518.0}, {"date": "2020-05-19", "close": 0.048, "volume": 788236.0}, {"date": "2020-05-20", "close": 0.05, "volume": 1082485.0}, {"date": "2020-05-21", "close": 0.05, "volume": 1276410.0}, {"date": "2020-05-22", "close": 0.05, "volume": 1605861.0}, {"date": "2020-05-25", "close": 0.051, "volume": 1625359.0}, {"date": "2020-05-26", "close": 0.049, "volume": 1234962.0}, {"date": "2020-05-27", "close": 0.051, "volume": 2806273.0}, {"date": "2020-05-28", "close": 0.052, "volume": 3333432.0}, {"date": "2020-05-29", "close": 0.051, "volume": 1483825.0}, {"date": "2020-06-01", "close": 0.05, "volume": 1576410.0}, {"date": "2020-06-02", "close": 0.051, "volume": 1204408.0}, {"date": "2020-06-03", "close": 0.051, "volume": 1204843.0}, {"date": "2020-06-04", "close": 0.05, "volume": 1351543.0}, {"date": "2020-06-05", "close": 0.049, "volume": 1428206.0}, {"date": "2020-06-09", "close": 0.051, "volume": 3552875.0}, {"date": "2020-06-10", "close": 0.053, "volume": 2905425.0}, {"date": "2020-06-11", "close": 0.053, "volume": 6412838.0}, {"date": "2020-06-12", "close": 0.053, "volume": 3680979.0}, {"date": "2020-06-15", "close": 0.051, "volume": 1581164.0}, {"date": "2020-06-16", "close": 0.054, "volume": 3610206.0}, {"date": "2020-06-17", "close": 0.055, "volume": 2123728.0}, {"date": "2020-06-18", "close": 0.055, "volume": 970344.0}, {"date": "2020-06-19", "close": 0.054, "volume": 2996490.0}, {"date": "2020-06-22", "close": 0.052, "volume": 1132133.0}, {"date": "2020-06-23", "close": 0.051, "volume": 694161.0}, {"date": "2020-06-24", "close": 0.051, "volume": 889821.0}, {"date": "2020-06-25", "close": 0.049, "volume": 2925778.0}, {"date": "2020-06-26", "close": 0.048, "volume": 1082075.0}, {"date": "2020-06-29", "close": 0.048, "volume": 861156.0}, {"date": "2020-06-30", "close": 0.046, "volume": 4802600.0}, {"date": "2020-07-01", "close": 0.048, "volume": 3792799.0}, {"date": "2020-07-02", "close": 0.047, "volume": 2392377.0}, {"date": "2020-07-03", "close": 0.047, "volume": 1365453.0}, {"date": "2020-07-06", "close": 0.047, "volume": 959295.0}, {"date": "2020-07-07", "close": 0.046, "volume": 2936118.0}, {"date": "2020-07-08", "close": 0.046, "volume": 1196702.0}, {"date": "2020-07-09", "close": 0.048, "volume": 1283510.0}, {"date": "2020-07-10", "close": 0.048, "volume": 1991944.0}, {"date": "2020-07-13", "close": 0.046, "volume": 1450375.0}, {"date": "2020-07-14", "close": 0.046, "volume": 2432412.0}, {"date": "2020-07-15", "close": 0.045, "volume": 1156334.0}, {"date": "2020-07-16", "close": 0.047, "volume": 686993.0}, {"date": "2020-07-17", "close": 0.047, "volume": 394369.0}, {"date": "2020-07-20", "close": 0.049, "volume": 1298209.0}, {"date": "2020-07-21", "close": 0.052, "volume": 3096908.0}, {"date": "2020-07-22", "close": 0.052, "volume": 3971470.0}, {"date": "2020-07-23", "close": 0.051, "volume": 1525090.0}, {"date": "2020-07-24", "close": 0.055, "volume": 5172186.0}, {"date": "2020-07-27", "close": 0.06, "volume": 5778260.0}, {"date": "2020-07-28", "close": 0.057, "volume": 4325037.0}, {"date": "2020-07-29", "close": 0.06, "volume": 2939338.0}, {"date": "2020-07-30", "close": 0.059, "volume": 6849026.0}, {"date": "2020-07-31", "close": 0.057, "volume": 2939843.0}, {"date": "2020-08-03", "close": 0.058, "volume": 2030216.0}, {"date": "2020-08-04", "close": 0.057, "volume": 2497196.0}, {"date": "2020-08-05", "close": 0.06, "volume": 3154215.0}, {"date": "2020-08-06", "close": 0.064, "volume": 6523563.0}, {"date": "2020-08-07", "close": 0.068, "volume": 8401086.0}, {"date": "2020-08-12", "close": 0.059, "volume": 12152433.0}, {"date": "2020-08-13", "close": 0.059, "volume": 6692848.0}, {"date": "2020-08-14", "close": 0.059, "volume": 2395043.0}, {"date": "2020-08-17", "close": 0.057, "volume": 10615884.0}, {"date": "2020-08-18", "close": 0.056, "volume": 9283889.0}, {"date": "2020-08-19", "close": 0.054, "volume": 5315146.0}, {"date": "2020-08-27", "close": 0.052, "volume": 15015603.0}, {"date": "2020-08-28", "close": 0.052, "volume": 2848226.0}, {"date": "2020-08-31", "close": 0.054, "volume": 7977579.0}, {"date": "2020-09-01", "close": 0.053, "volume": 5885068.0}, {"date": "2020-09-02", "close": 0.054, "volume": 3759271.0}, {"date": "2020-09-03", "close": 0.053, "volume": 4698194.0}, {"date": "2020-09-04", "close": 0.055, "volume": 8423539.0}, {"date": "2020-09-07", "close": 0.056, "volume": 3762792.0}, {"date": "2020-09-08", "close": 0.055, "volume": 3887788.0}, {"date": "2020-09-09", "close": 0.053, "volume": 862943.0}, {"date": "2020-09-10", "close": 0.054, "volume": 3100689.0}, {"date": "2020-09-11", "close": 0.053, "volume": 6167086.0}, {"date": "2020-09-14", "close": 0.052, "volume": 6218900.0}, {"date": "2020-09-15", "close": 0.053, "volume": 1033577.0}, {"date": "2020-09-16", "close": 0.052, "volume": 1686501.0}, {"date": "2020-09-17", "close": 0.052, "volume": 2597251.0}, {"date": "2020-09-18", "close": 0.055, "volume": 5554525.0}, {"date": "2020-09-21", "close": 0.055, "volume": 8777707.0}, {"date": "2020-09-22", "close": 0.054, "volume": 4095467.0}, {"date": "2020-09-23", "close": 0.056, "volume": 3873807.0}, {"date": "2020-09-24", "close": 0.053, "volume": 3860909.0}, {"date": "2020-09-25", "close": 0.052, "volume": 4086512.0}, {"date": "2020-09-29", "close": 0.054, "volume": 6271268.0}, {"date": "2020-09-30", "close": 0.053, "volume": 2152637.0}, {"date": "2020-10-01", "close": 0.053, "volume": 3016443.0}, {"date": "2020-10-02", "close": 0.051, "volume": 2950044.0}, {"date": "2020-10-05", "close": 0.051, "volume": 3460624.0}, {"date": "2020-10-06", "close": 0.051, "volume": 2877700.0}, {"date": "2020-10-07", "close": 0.051, "volume": 3183059.0}, {"date": "2020-10-08", "close": 0.051, "volume": 2089478.0}, {"date": "2020-10-09", "close": 0.052, "volume": 4719185.0}, {"date": "2020-10-12", "close": 0.054, "volume": 2448786.0}, {"date": "2020-10-13", "close": 0.053, "volume": 1436060.0}, {"date": "2020-10-14", "close": 0.051, "volume": 2345733.0}, {"date": "2020-10-15", "close": 0.051, "volume": 2666256.0}, {"date": "2020-10-16", "close": 0.051, "volume": 2506512.0}, {"date": "2020-10-19", "close": 0.053, "volume": 2326445.0}, {"date": "2020-10-20", "close": 0.051, "volume": 1928786.0}, {"date": "2020-10-21", "close": 0.052, "volume": 1167649.0}, {"date": "2020-10-22", "close": 0.051, "volume": 3220090.0}, {"date": "2020-10-23", "close": 0.051, "volume": 1865203.0}, {"date": "2020-10-26", "close": 0.05, "volume": 1305659.0}, {"date": "2020-10-27", "close": 0.048, "volume": 6914780.0}, {"date": "2020-10-28", "close": 0.051, "volume": 2980879.0}, {"date": "2020-10-29", "close": 0.049, "volume": 2825419.0}, {"date": "2020-10-30", "close": 0.051, "volume": 1706867.0}, {"date": "2020-11-02", "close": 0.049, "volume": 1889846.0}, {"date": "2020-11-03", "close": 0.05, "volume": 833020.0}, {"date": "2020-11-04", "close": 0.05, "volume": 483445.0}, {"date": "2020-11-05", "close": 0.049, "volume": 727628.0}, {"date": "2020-11-06", "close": 0.05, "volume": 503169.0}, {"date": "2020-11-09", "close": 0.052, "volume": 1280350.0}, {"date": "2020-11-10", "close": 0.052, "volume": 3712810.0}, {"date": "2020-11-11", "close": 0.053, "volume": 3683030.0}, {"date": "2020-11-12", "close": 0.054, "volume": 898189.0}, {"date": "2020-11-13", "close": 0.055, "volume": 710333.0}, {"date": "2020-11-16", "close": 0.055, "volume": 1141197.0}, {"date": "2020-11-17", "close": 0.054, "volume": 2815730.0}, {"date": "2020-11-18", "close": 0.051, "volume": 2090699.0}, {"date": "2020-11-19", "close": 0.051, "volume": 1256162.0}, {"date": "2020-11-20", "close": 0.052, "volume": 1542400.0}, {"date": "2020-11-23", "close": 0.053, "volume": 2262975.0}, {"date": "2020-11-24", "close": 0.06, "volume": 13979155.0}, {"date": "2020-11-25", "close": 0.059, "volume": 6999395.0}, {"date": "2020-11-26", "close": 0.058, "volume": 2013589.0}, {"date": "2020-11-27", "close": 0.058, "volume": 2460516.0}, {"date": "2020-11-30", "close": 0.059, "volume": 3938001.0}, {"date": "2020-12-01", "close": 0.057, "volume": 3714801.0}, {"date": "2020-12-02", "close": 0.057, "volume": 1505953.0}, {"date": "2020-12-03", "close": 0.06, "volume": 7127687.0}, {"date": "2020-12-04", "close": 0.06, "volume": 3102056.0}, {"date": "2020-12-07", "close": 0.062, "volume": 8294956.0}, {"date": "2020-12-08", "close": 0.061, "volume": 4029251.0}, {"date": "2020-12-09", "close": 0.068, "volume": 8945050.0}, {"date": "2020-12-10", "close": 0.067, "volume": 3648742.0}, {"date": "2020-12-11", "close": 0.067, "volume": 1692863.0}, {"date": "2020-12-14", "close": 0.081, "volume": 25228020.0}, {"date": "2020-12-15", "close": 0.072, "volume": 11718419.0}, {"date": "2020-12-16", "close": 0.071, "volume": 8328472.0}, {"date": "2020-12-17", "close": 0.067, "volume": 9420433.0}, {"date": "2020-12-18", "close": 0.063, "volume": 4786227.0}, {"date": "2020-12-21", "close": 0.06, "volume": 6593424.0}, {"date": "2020-12-22", "close": 0.061, "volume": 2116486.0}, {"date": "2020-12-23", "close": 0.061, "volume": 2119699.0}, {"date": "2020-12-24", "close": 0.06, "volume": 2302761.0}, {"date": "2020-12-29", "close": 0.066, "volume": 4446708.0}, {"date": "2020-12-30", "close": 0.067, "volume": 3072432.0}, {"date": "2020-12-31", "close": 0.066, "volume": 2305557.0}, {"date": "2021-01-04", "close": 0.063, "volume": 4815786.0}, {"date": "2021-01-05", "close": 0.069, "volume": 8599464.0}, {"date": "2021-01-06", "close": 0.073, "volume": 10252647.0}, {"date": "2021-01-07", "close": 0.074, "volume": 10325824.0}, {"date": "2021-01-08", "close": 0.075, "volume": 7660409.0}, {"date": "2021-01-11", "close": 0.076, "volume": 9224921.0}, {"date": "2021-01-12", "close": 0.073, "volume": 9601587.0}, {"date": "2021-01-13", "close": 0.074, "volume": 2848172.0}, {"date": "2021-01-14", "close": 0.079, "volume": 14304868.0}, {"date": "2021-01-15", "close": 0.099, "volume": 51441549.0}, {"date": "2021-01-18", "close": 0.135, "volume": 42981555.0}, {"date": "2021-01-19", "close": 0.17, "volume": 111714077.0}, {"date": "2021-01-20", "close": 0.16, "volume": 42019888.0}, {"date": "2021-01-21", "close": 0.18, "volume": 24952928.0}, {"date": "2021-01-22", "close": 0.16, "volume": 21572643.0}, {"date": "2021-01-25", "close": 0.165, "volume": 14127730.0}, {"date": "2021-01-27", "close": 0.17, "volume": 21832054.0}, {"date": "2021-01-28", "close": 0.165, "volume": 14282862.0}, {"date": "2021-01-29", "close": 0.13, "volume": 26714695.0}, {"date": "2021-02-01", "close": 0.145, "volume": 18960187.0}, {"date": "2021-02-02", "close": 0.135, "volume": 8162746.0}, {"date": "2021-02-03", "close": 0.155, "volume": 19956060.0}, {"date": "2021-02-04", "close": 0.155, "volume": 6016586.0}, {"date": "2021-02-05", "close": 0.15, "volume": 5321733.0}, {"date": "2021-02-08", "close": 0.15, "volume": 6802921.0}, {"date": "2021-02-09", "close": 0.165, "volume": 21374371.0}, {"date": "2021-02-10", "close": 0.155, "volume": 17370807.0}, {"date": "2021-02-11", "close": 0.155, "volume": 7407294.0}, {"date": "2021-02-12", "close": 0.145, "volume": 3645618.0}, {"date": "2021-02-15", "close": 0.145, "volume": 4226705.0}, {"date": "2021-02-16", "close": 0.14, "volume": 6587466.0}, {"date": "2021-02-17", "close": 0.155, "volume": 18187582.0}, {"date": "2021-02-18", "close": 0.15, "volume": 3906422.0}, {"date": "2021-02-19", "close": 0.15, "volume": 4314916.0}, {"date": "2021-02-22", "close": 0.145, "volume": 4354563.0}, {"date": "2021-02-23", "close": 0.145, "volume": 3229261.0}, {"date": "2021-02-24", "close": 0.145, "volume": 2884320.0}, {"date": "2021-02-25", "close": 0.135, "volume": 7888761.0}, {"date": "2021-02-26", "close": 0.13, "volume": 2458000.0}, {"date": "2021-03-01", "close": 0.13, "volume": 2893364.0}, {"date": "2021-03-02", "close": 0.13, "volume": 4786361.0}, {"date": "2021-03-03", "close": 0.14, "volume": 2517092.0}, {"date": "2021-03-04", "close": 0.13, "volume": 4029740.0}, {"date": "2021-03-05", "close": 0.13, "volume": 4261190.0}, {"date": "2021-03-08", "close": 0.125, "volume": 3509256.0}, {"date": "2021-03-09", "close": 0.115, "volume": 6244164.0}, {"date": "2021-03-10", "close": 0.125, "volume": 3947746.0}, {"date": "2021-03-11", "close": 0.12, "volume": 1903165.0}, {"date": "2021-03-12", "close": 0.12, "volume": 2431749.0}, {"date": "2021-03-15", "close": 0.125, "volume": 1858036.0}, {"date": "2021-03-16", "close": 0.125, "volume": 1424156.0}, {"date": "2021-03-17", "close": 0.135, "volume": 2452626.0}, {"date": "2021-03-18", "close": 0.13, "volume": 3524292.0}, {"date": "2021-03-19", "close": 0.13, "volume": 2123241.0}, {"date": "2021-03-22", "close": 0.125, "volume": 4426835.0}, {"date": "2021-03-23", "close": 0.12, "volume": 3192292.0}, {"date": "2021-03-24", "close": 0.125, "volume": 1218440.0}, {"date": "2021-03-25", "close": 0.12, "volume": 1014004.0}, {"date": "2021-03-26", "close": 0.12, "volume": 1348569.0}, {"date": "2021-03-29", "close": 0.12, "volume": 1507701.0}, {"date": "2021-03-30", "close": 0.115, "volume": 2365528.0}, {"date": "2021-03-31", "close": 0.115, "volume": 2263166.0}, {"date": "2021-04-01", "close": 0.11, "volume": 2429929.0}, {"date": "2021-04-06", "close": 0.11, "volume": 3747940.0}, {"date": "2021-04-07", "close": 0.105, "volume": 1141674.0}, {"date": "2021-04-08", "close": 0.11, "volume": 1987931.0}, {"date": "2021-04-09", "close": 0.115, "volume": 721430.0}, {"date": "2021-04-12", "close": 0.11, "volume": 3051158.0}, {"date": "2021-04-13", "close": 0.11, "volume": 1123170.0}, {"date": "2021-04-14", "close": 0.13, "volume": 12505907.0}, {"date": "2021-04-15", "close": 0.125, "volume": 5766557.0}, {"date": "2021-04-16", "close": 0.13, "volume": 3136985.0}, {"date": "2021-04-19", "close": 0.13, "volume": 3536738.0}, {"date": "2021-04-20", "close": 0.125, "volume": 2757042.0}, {"date": "2021-04-21", "close": 0.12, "volume": 2549489.0}, {"date": "2021-04-22", "close": 0.125, "volume": 3050372.0}, {"date": "2021-04-23", "close": 0.12, "volume": 2903114.0}, {"date": "2021-04-26", "close": 0.12, "volume": 1259744.0}, {"date": "2021-04-27", "close": 0.125, "volume": 998023.0}, {"date": "2021-04-28", "close": 0.12, "volume": 1262750.0}, {"date": "2021-04-29", "close": 0.125, "volume": 1372957.0}, {"date": "2021-04-30", "close": 0.125, "volume": 2134627.0}, {"date": "2021-05-03", "close": 0.125, "volume": 2482050.0}, {"date": "2021-05-04", "close": 0.125, "volume": 880104.0}, {"date": "2021-05-05", "close": 0.12, "volume": 1727117.0}, {"date": "2021-05-06", "close": 0.12, "volume": 1460982.0}, {"date": "2021-05-07", "close": 0.125, "volume": 1058095.0}, {"date": "2021-05-10", "close": 0.12, "volume": 2030697.0}, {"date": "2021-05-11", "close": 0.115, "volume": 1524833.0}, {"date": "2021-05-12", "close": 0.12, "volume": 1199865.0}, {"date": "2021-05-13", "close": 0.115, "volume": 2047908.0}, {"date": "2021-05-14", "close": 0.115, "volume": 2545284.0}, {"date": "2021-05-17", "close": 0.12, "volume": 975047.0}, {"date": "2021-05-18", "close": 0.115, "volume": 2675286.0}, {"date": "2021-05-19", "close": 0.12, "volume": 1311071.0}, {"date": "2021-05-20", "close": 0.115, "volume": 1061907.0}, {"date": "2021-05-21", "close": 0.115, "volume": 1133833.0}, {"date": "2021-05-24", "close": 0.12, "volume": 815283.0}, {"date": "2021-05-25", "close": 0.115, "volume": 583097.0}, {"date": "2021-05-26", "close": 0.115, "volume": 1662537.0}, {"date": "2021-05-27", "close": 0.11, "volume": 1597074.0}, {"date": "2021-05-28", "close": 0.115, "volume": 1049142.0}, {"date": "2021-05-31", "close": 0.11, "volume": 2772727.0}, {"date": "2021-06-01", "close": 0.115, "volume": 511695.0}, {"date": "2021-06-02", "close": 0.115, "volume": 914375.0}, {"date": "2021-06-03", "close": 0.115, "volume": 1691827.0}, {"date": "2021-06-04", "close": 0.12, "volume": 468947.0}, {"date": "2021-06-07", "close": 0.12, "volume": 1341551.0}, {"date": "2021-06-08", "close": 0.115, "volume": 1456998.0}, {"date": "2021-06-09", "close": 0.115, "volume": 1553027.0}, {"date": "2021-06-10", "close": 0.11, "volume": 4225903.0}, {"date": "2021-06-11", "close": 0.115, "volume": 1101525.0}, {"date": "2021-06-15", "close": 0.115, "volume": 3123096.0}, {"date": "2021-06-16", "close": 0.11, "volume": 1650334.0}, {"date": "2021-06-17", "close": 0.11, "volume": 2358928.0}, {"date": "2021-06-18", "close": 0.11, "volume": 3255687.0}, {"date": "2021-06-21", "close": 0.105, "volume": 1919005.0}, {"date": "2021-06-22", "close": 0.105, "volume": 1044948.0}, {"date": "2021-06-23", "close": 0.105, "volume": 1009090.0}, {"date": "2021-06-24", "close": 0.105, "volume": 1724497.0}, {"date": "2021-06-25", "close": 0.1, "volume": 3878391.0}, {"date": "2021-06-28", "close": 0.1, "volume": 3061654.0}, {"date": "2021-06-29", "close": 0.099, "volume": 3465835.0}, {"date": "2021-06-30", "close": 0.1, "volume": 3807259.0}, {"date": "2021-07-01", "close": 0.11, "volume": 5587962.0}, {"date": "2021-07-02", "close": 0.11, "volume": 3443299.0}, {"date": "2021-07-05", "close": 0.11, "volume": 2504932.0}, {"date": "2021-07-06", "close": 0.11, "volume": 1693480.0}, {"date": "2021-07-07", "close": 0.11, "volume": 1726635.0}, {"date": "2021-07-08", "close": 0.115, "volume": 2613695.0}, {"date": "2021-07-09", "close": 0.12, "volume": 2353969.0}, {"date": "2021-07-12", "close": 0.125, "volume": 11069161.0}, {"date": "2021-07-13", "close": 0.12, "volume": 5943037.0}, {"date": "2021-07-14", "close": 0.115, "volume": 4935413.0}, {"date": "2021-07-15", "close": 0.115, "volume": 2638812.0}, {"date": "2021-07-16", "close": 0.115, "volume": 956959.0}, {"date": "2021-07-19", "close": 0.115, "volume": 2832999.0}, {"date": "2021-07-20", "close": 0.11, "volume": 1123131.0}, {"date": "2021-07-21", "close": 0.115, "volume": 5405627.0}, {"date": "2021-07-22", "close": 0.12, "volume": 3886223.0}, {"date": "2021-07-23", "close": 0.1175, "volume": 294514.0}, {"date": "2021-07-26", "close": 0.115, "volume": 1901757.0}, {"date": "2021-07-27", "close": 0.115, "volume": 1346065.0}, {"date": "2021-07-28", "close": 0.115, "volume": 732317.0}, {"date": "2021-07-29", "close": 0.115, "volume": 1902195.0}, {"date": "2021-07-30", "close": 0.115, "volume": 1655491.0}, {"date": "2021-08-02", "close": 0.125, "volume": 13623042.0}, {"date": "2021-08-03", "close": 0.125, "volume": 7286000.0}, {"date": "2021-08-04", "close": 0.125, "volume": 30982256.0}, {"date": "2021-08-05", "close": 0.125, "volume": 6990757.0}, {"date": "2021-08-06", "close": 0.135, "volume": 12229880.0}, {"date": "2021-08-09", "close": 0.13, "volume": 10277693.0}, {"date": "2021-08-10", "close": 0.145, "volume": 19136108.0}, {"date": "2021-08-11", "close": 0.145, "volume": 10812014.0}, {"date": "2021-08-12", "close": 0.145, "volume": 5416078.0}, {"date": "2021-08-13", "close": 0.145, "volume": 11671049.0}, {"date": "2021-08-16", "close": 0.14, "volume": 11788687.0}, {"date": "2021-08-17", "close": 0.135, "volume": 5043352.0}, {"date": "2021-08-18", "close": 0.13, "volume": 5716466.0}, {"date": "2021-08-19", "close": 0.13, "volume": 2868581.0}, {"date": "2021-08-20", "close": 0.12, "volume": 5254045.0}, {"date": "2021-08-23", "close": 0.125, "volume": 3272282.0}, {"date": "2021-08-24", "close": 0.13, "volume": 2270781.0}, {"date": "2021-08-25", "close": 0.13, "volume": 1722677.0}, {"date": "2021-08-26", "close": 0.125, "volume": 2099944.0}, {"date": "2021-08-27", "close": 0.125, "volume": 1695238.0}, {"date": "2021-08-30", "close": 0.125, "volume": 3273412.0}, {"date": "2021-08-31", "close": 0.125, "volume": 1822068.0}, {"date": "2021-09-01", "close": 0.12, "volume": 3902269.0}, {"date": "2021-09-02", "close": 0.12, "volume": 1128045.0}, {"date": "2021-09-03", "close": 0.125, "volume": 1259962.0}, {"date": "2021-09-06", "close": 0.125, "volume": 1271145.0}, {"date": "2021-09-07", "close": 0.12, "volume": 3247842.0}, {"date": "2021-09-08", "close": 0.12, "volume": 626468.0}, {"date": "2021-09-09", "close": 0.12, "volume": 2076265.0}, {"date": "2021-09-10", "close": 0.12, "volume": 866436.0}, {"date": "2021-09-13", "close": 0.125, "volume": 2090628.0}, {"date": "2021-09-14", "close": 0.12, "volume": 1441961.0}, {"date": "2021-09-15", "close": 0.125, "volume": 7332396.0}, {"date": "2021-09-16", "close": 0.125, "volume": 6366173.0}, {"date": "2021-09-17", "close": 0.135, "volume": 21702412.0}, {"date": "2021-09-20", "close": 0.125, "volume": 7818533.0}, {"date": "2021-09-21", "close": 0.125, "volume": 3844369.0}, {"date": "2021-09-22", "close": 0.125, "volume": 1795104.0}, {"date": "2021-09-23", "close": 0.13, "volume": 1122332.0}, {"date": "2021-09-24", "close": 0.125, "volume": 1912452.0}, {"date": "2021-09-27", "close": 0.125, "volume": 1184327.0}, {"date": "2021-09-28", "close": 0.12, "volume": 4067782.0}, {"date": "2021-09-29", "close": 0.12, "volume": 1529884.0}, {"date": "2021-09-30", "close": 0.12, "volume": 1114378.0}, {"date": "2021-10-01", "close": 0.115, "volume": 6679854.0}, {"date": "2021-10-04", "close": 0.115, "volume": 2793784.0}, {"date": "2021-10-05", "close": 0.115, "volume": 4426449.0}, {"date": "2021-10-06", "close": 0.11, "volume": 6147145.0}, {"date": "2021-10-07", "close": 0.11, "volume": 3884574.0}, {"date": "2021-10-08", "close": 0.115, "volume": 2279880.0}, {"date": "2021-10-11", "close": 0.115, "volume": 1843342.0}, {"date": "2021-10-12", "close": 0.11, "volume": 1451283.0}, {"date": "2021-10-13", "close": 0.11, "volume": 2846861.0}, {"date": "2021-10-14", "close": 0.12, "volume": 839259.0}, {"date": "2021-10-15", "close": 0.12, "volume": 546222.0}, {"date": "2021-10-18", "close": 0.115, "volume": 3812220.0}, {"date": "2021-10-19", "close": 0.125, "volume": 5298248.0}, {"date": "2021-10-20", "close": 0.13, "volume": 5812244.0}, {"date": "2021-10-21", "close": 0.125, "volume": 4302342.0}, {"date": "2021-10-22", "close": 0.125, "volume": 2356616.0}, {"date": "2021-10-25", "close": 0.13, "volume": 5352493.0}, {"date": "2021-10-26", "close": 0.14, "volume": 17420822.0}, {"date": "2021-10-27", "close": 0.13, "volume": 10665766.0}, {"date": "2021-10-28", "close": 0.13, "volume": 2623961.0}, {"date": "2021-10-29", "close": 0.125, "volume": 1708391.0}, {"date": "2021-11-01", "close": 0.13, "volume": 2815713.0}, {"date": "2021-11-02", "close": 0.125, "volume": 3041043.0}, {"date": "2021-11-03", "close": 0.13, "volume": 1783888.0}, {"date": "2021-11-04", "close": 0.14, "volume": 10862694.0}, {"date": "2021-11-05", "close": 0.135, "volume": 4135200.0}, {"date": "2021-11-08", "close": 0.135, "volume": 3152304.0}, {"date": "2021-11-09", "close": 0.14, "volume": 7931441.0}, {"date": "2021-11-10", "close": 0.15, "volume": 15329483.0}, {"date": "2021-11-11", "close": 0.135, "volume": 11354786.0}, {"date": "2021-11-12", "close": 0.135, "volume": 6935631.0}, {"date": "2021-11-15", "close": 0.135, "volume": 3081219.0}, {"date": "2021-11-16", "close": 0.135, "volume": 2299848.0}, {"date": "2021-11-17", "close": 0.13, "volume": 4699792.0}, {"date": "2021-11-18", "close": 0.135, "volume": 2162523.0}, {"date": "2021-11-19", "close": 0.13, "volume": 7080755.0}, {"date": "2021-11-22", "close": 0.125, "volume": 4384149.0}, {"date": "2021-11-23", "close": 0.125, "volume": 3194935.0}, {"date": "2021-11-24", "close": 0.125, "volume": 993636.0}, {"date": "2021-11-25", "close": 0.125, "volume": 2033487.0}, {"date": "2021-11-26", "close": 0.125, "volume": 3964740.0}, {"date": "2021-11-29", "close": 0.12, "volume": 4082605.0}, {"date": "2021-11-30", "close": 0.125, "volume": 3173047.0}, {"date": "2021-12-01", "close": 0.125, "volume": 3671852.0}, {"date": "2021-12-02", "close": 0.12, "volume": 3593162.0}, {"date": "2021-12-03", "close": 0.11, "volume": 6198645.0}, {"date": "2021-12-06", "close": 0.11, "volume": 1643549.0}, {"date": "2021-12-07", "close": 0.11, "volume": 2170052.0}, {"date": "2021-12-08", "close": 0.115, "volume": 2898077.0}, {"date": "2021-12-09", "close": 0.11, "volume": 1915348.0}, {"date": "2021-12-10", "close": 0.11, "volume": 4221681.0}, {"date": "2021-12-13", "close": 0.115, "volume": 1734626.0}, {"date": "2021-12-14", "close": 0.11, "volume": 1535197.0}, {"date": "2021-12-15", "close": 0.11, "volume": 1759768.0}, {"date": "2021-12-16", "close": 0.11, "volume": 2364622.0}, {"date": "2021-12-17", "close": 0.105, "volume": 919284.0}, {"date": "2021-12-20", "close": 0.105, "volume": 1291116.0}, {"date": "2021-12-21", "close": 0.105, "volume": 782355.0}, {"date": "2021-12-22", "close": 0.11, "volume": 1700238.0}, {"date": "2021-12-23", "close": 0.11, "volume": 283765.0}, {"date": "2021-12-24", "close": 0.1125, "volume": 350173.0}, {"date": "2021-12-29", "close": 0.115, "volume": 2019438.0}, {"date": "2021-12-30", "close": 0.115, "volume": 2103783.0}, {"date": "2021-12-31", "close": 0.115, "volume": 844384.0}, {"date": "2022-01-04", "close": 0.12, "volume": 4049139.0}, {"date": "2022-01-05", "close": 0.125, "volume": 1223035.0}, {"date": "2022-01-06", "close": 0.12, "volume": 1476471.0}, {"date": "2022-01-07", "close": 0.115, "volume": 2669213.0}, {"date": "2022-01-10", "close": 0.12, "volume": 1155466.0}, {"date": "2022-01-11", "close": 0.12, "volume": 2564943.0}, {"date": "2022-01-12", "close": 0.115, "volume": 2286945.0}, {"date": "2022-01-13", "close": 0.12, "volume": 2002060.0}, {"date": "2022-01-14", "close": 0.125, "volume": 844016.0}, {"date": "2022-01-17", "close": 0.13, "volume": 8771934.0}, {"date": "2022-01-18", "close": 0.135, "volume": 6076026.0}, {"date": "2022-01-19", "close": 0.13, "volume": 3754375.0}, {"date": "2022-01-20", "close": 0.13, "volume": 1200643.0}, {"date": "2022-01-21", "close": 0.13, "volume": 1809793.0}, {"date": "2022-01-24", "close": 0.12, "volume": 6873685.0}, {"date": "2022-01-25", "close": 0.115, "volume": 3578345.0}, {"date": "2022-01-27", "close": 0.11, "volume": 4784161.0}, {"date": "2022-01-28", "close": 0.115, "volume": 3214953.0}, {"date": "2022-01-31", "close": 0.115, "volume": 1488246.0}, {"date": "2022-02-01", "close": 0.115, "volume": 642954.0}, {"date": "2022-02-02", "close": 0.115, "volume": 1010216.0}, {"date": "2022-02-03", "close": 0.115, "volume": 4188355.0}, {"date": "2022-02-04", "close": 0.125, "volume": 2625772.0}, {"date": "2022-02-07", "close": 0.12, "volume": 1464954.0}, {"date": "2022-02-08", "close": 0.12, "volume": 2874586.0}, {"date": "2022-02-09", "close": 0.12, "volume": 1865091.0}, {"date": "2022-02-10", "close": 0.12, "volume": 1079045.0}, {"date": "2022-02-11", "close": 0.12, "volume": 1224107.0}, {"date": "2022-02-14", "close": 0.115, "volume": 884957.0}, {"date": "2022-02-15", "close": 0.115, "volume": 1639118.0}, {"date": "2022-02-16", "close": 0.115, "volume": 791527.0}, {"date": "2022-02-17", "close": 0.12, "volume": 1445185.0}, {"date": "2022-02-18", "close": 0.115, "volume": 752111.0}, {"date": "2022-02-21", "close": 0.11, "volume": 4669466.0}, {"date": "2022-02-22", "close": 0.115, "volume": 2426536.0}, {"date": "2022-02-23", "close": 0.11, "volume": 1075085.0}, {"date": "2022-02-24", "close": 0.105, "volume": 3784495.0}, {"date": "2022-02-25", "close": 0.11, "volume": 3170175.0}, {"date": "2022-02-28", "close": 0.105, "volume": 934674.0}, {"date": "2022-03-01", "close": 0.11, "volume": 1591434.0}, {"date": "2022-03-02", "close": 0.105, "volume": 1611040.0}, {"date": "2022-03-03", "close": 0.105, "volume": 3066279.0}, {"date": "2022-03-04", "close": 0.105, "volume": 1095679.0}, {"date": "2022-03-07", "close": 0.11, "volume": 2467623.0}, {"date": "2022-03-08", "close": 0.105, "volume": 1499216.0}, {"date": "2022-03-09", "close": 0.11, "volume": 1480904.0}, {"date": "2022-03-10", "close": 0.105, "volume": 1811717.0}, {"date": "2022-03-11", "close": 0.105, "volume": 1051312.0}, {"date": "2022-03-14", "close": 0.11, "volume": 1510355.0}, {"date": "2022-03-15", "close": 0.105, "volume": 698613.0}, {"date": "2022-03-16", "close": 0.105, "volume": 908554.0}, {"date": "2022-03-17", "close": 0.105, "volume": 1801617.0}, {"date": "2022-03-18", "close": 0.105, "volume": 1013301.0}, {"date": "2022-03-21", "close": 0.11, "volume": 2967541.0}, {"date": "2022-03-22", "close": 0.11, "volume": 2829179.0}, {"date": "2022-03-23", "close": 0.11, "volume": 3525096.0}, {"date": "2022-03-24", "close": 0.11, "volume": 1997478.0}, {"date": "2022-03-25", "close": 0.115, "volume": 2260728.0}, {"date": "2022-03-28", "close": 0.11, "volume": 1052476.0}, {"date": "2022-03-29", "close": 0.11, "volume": 3671721.0}, {"date": "2022-03-30", "close": 0.105, "volume": 715964.0}, {"date": "2022-03-31", "close": 0.11, "volume": 2418805.0}, {"date": "2022-04-01", "close": 0.11, "volume": 1803364.0}, {"date": "2022-04-04", "close": 0.11, "volume": 3160757.0}, {"date": "2022-04-05", "close": 0.115, "volume": 1938692.0}, {"date": "2022-04-06", "close": 0.11, "volume": 1419565.0}, {"date": "2022-04-07", "close": 0.11, "volume": 2775782.0}, {"date": "2022-04-08", "close": 0.11, "volume": 2220886.0}, {"date": "2022-04-11", "close": 0.105, "volume": 5281481.0}, {"date": "2022-04-12", "close": 0.105, "volume": 1729487.0}, {"date": "2022-04-13", "close": 0.11, "volume": 2012222.0}, {"date": "2022-04-14", "close": 0.11, "volume": 5664079.0}, {"date": "2022-04-19", "close": 0.11, "volume": 1717574.0}, {"date": "2022-04-20", "close": 0.105, "volume": 1339475.0}, {"date": "2022-04-21", "close": 0.105, "volume": 2662308.0}, {"date": "2022-04-22", "close": 0.105, "volume": 1091057.0}, {"date": "2022-04-26", "close": 0.1, "volume": 5274109.0}, {"date": "2022-04-27", "close": 0.1, "volume": 3235937.0}, {"date": "2022-04-28", "close": 0.105, "volume": 1224905.0}, {"date": "2022-04-29", "close": 0.1, "volume": 1260586.0}, {"date": "2022-05-02", "close": 0.1, "volume": 7052585.0}, {"date": "2022-05-03", "close": 0.098, "volume": 3720737.0}, {"date": "2022-05-04", "close": 0.095, "volume": 2879766.0}, {"date": "2022-05-05", "close": 0.095, "volume": 2406544.0}, {"date": "2022-05-06", "close": 0.09, "volume": 2939052.0}, {"date": "2022-05-09", "close": 0.091, "volume": 2967179.0}, {"date": "2022-05-10", "close": 0.087, "volume": 3889618.0}, {"date": "2022-05-11", "close": 0.086, "volume": 1388473.0}, {"date": "2022-05-12", "close": 0.085, "volume": 1871736.0}, {"date": "2022-05-13", "close": 0.086, "volume": 684876.0}, {"date": "2022-05-16", "close": 0.087, "volume": 1396375.0}, {"date": "2022-05-17", "close": 0.086, "volume": 746513.0}, {"date": "2022-05-18", "close": 0.089, "volume": 1515538.0}, {"date": "2022-05-19", "close": 0.086, "volume": 1133758.0}, {"date": "2022-05-20", "close": 0.086, "volume": 822017.0}, {"date": "2022-05-23", "close": 0.09, "volume": 1142924.0}, {"date": "2022-05-24", "close": 0.086, "volume": 421392.0}, {"date": "2022-05-25", "close": 0.089, "volume": 649898.0}, {"date": "2022-05-26", "close": 0.087, "volume": 1576782.0}, {"date": "2022-05-27", "close": 0.088, "volume": 224637.0}, {"date": "2022-05-30", "close": 0.092, "volume": 331106.0}, {"date": "2022-05-31", "close": 0.092, "volume": 586717.0}, {"date": "2022-06-01", "close": 0.087, "volume": 1208123.0}, {"date": "2022-06-02", "close": 0.084, "volume": 1103916.0}, {"date": "2022-06-03", "close": 0.084, "volume": 1452699.0}, {"date": "2022-06-06", "close": 0.084, "volume": 908118.0}, {"date": "2022-06-07", "close": 0.082, "volume": 332848.0}, {"date": "2022-06-08", "close": 0.081, "volume": 667978.0}, {"date": "2022-06-09", "close": 0.082, "volume": 2482255.0}, {"date": "2022-06-10", "close": 0.081, "volume": 1342206.0}, {"date": "2022-06-14", "close": 0.072, "volume": 5722936.0}, {"date": "2022-06-15", "close": 0.068, "volume": 1625156.0}, {"date": "2022-06-16", "close": 0.071, "volume": 973256.0}, {"date": "2022-06-17", "close": 0.07, "volume": 1026945.0}, {"date": "2022-06-20", "close": 0.07, "volume": 647262.0}, {"date": "2022-06-21", "close": 0.069, "volume": 938338.0}, {"date": "2022-06-22", "close": 0.069, "volume": 803862.0}, {"date": "2022-06-23", "close": 0.062, "volume": 2604019.0}, {"date": "2022-06-24", "close": 0.057, "volume": 3222729.0}, {"date": "2022-06-27", "close": 0.057, "volume": 1482284.0}, {"date": "2022-06-28", "close": 0.055, "volume": 1298817.0}, {"date": "2022-06-29", "close": 0.055, "volume": 1821110.0}, {"date": "2022-06-30", "close": 0.051, "volume": 2389774.0}, {"date": "2022-07-01", "close": 0.056, "volume": 1745524.0}, {"date": "2022-07-04", "close": 0.06, "volume": 1634291.0}, {"date": "2022-07-05", "close": 0.062, "volume": 1467147.0}, {"date": "2022-07-06", "close": 0.061, "volume": 2302435.0}, {"date": "2022-07-07", "close": 0.068, "volume": 1943428.0}, {"date": "2022-07-08", "close": 0.07, "volume": 2191748.0}, {"date": "2022-07-11", "close": 0.074, "volume": 1762479.0}, {"date": "2022-07-12", "close": 0.07, "volume": 1289813.0}, {"date": "2022-07-13", "close": 0.0705, "volume": 533671.0}, {"date": "2022-07-14", "close": 0.07, "volume": 819630.0}, {"date": "2022-07-15", "close": 0.071, "volume": 365401.0}, {"date": "2022-07-18", "close": 0.07, "volume": 444506.0}, {"date": "2022-07-19", "close": 0.069, "volume": 393313.0}, {"date": "2022-07-20", "close": 0.068, "volume": 707284.0}, {"date": "2022-07-21", "close": 0.073, "volume": 1211655.0}, {"date": "2022-07-22", "close": 0.072, "volume": 509790.0}, {"date": "2022-07-25", "close": 0.067, "volume": 1588854.0}, {"date": "2022-07-26", "close": 0.071, "volume": 1190765.0}, {"date": "2022-07-27", "close": 0.069, "volume": 559690.0}, {"date": "2022-07-28", "close": 0.069, "volume": 1089059.0}, {"date": "2022-07-29", "close": 0.071, "volume": 1082860.0}, {"date": "2022-08-01", "close": 0.072, "volume": 1559513.0}, {"date": "2022-08-02", "close": 0.071, "volume": 1956479.0}, {"date": "2022-08-03", "close": 0.07, "volume": 592246.0}, {"date": "2022-08-04", "close": 0.074, "volume": 818598.0}, {"date": "2022-08-05", "close": 0.078, "volume": 3190497.0}, {"date": "2022-08-08", "close": 0.085, "volume": 8026439.0}, {"date": "2022-08-09", "close": 0.084, "volume": 2030939.0}, {"date": "2022-08-10", "close": 0.082, "volume": 2125903.0}, {"date": "2022-08-11", "close": 0.086, "volume": 2255335.0}, {"date": "2022-08-12", "close": 0.085, "volume": 1128553.0}, {"date": "2022-08-15", "close": 0.088, "volume": 6272106.0}, {"date": "2022-08-16", "close": 0.082, "volume": 4200314.0}, {"date": "2022-08-17", "close": 0.078, "volume": 2752447.0}, {"date": "2022-08-18", "close": 0.077, "volume": 2152902.0}, {"date": "2022-08-19", "close": 0.08, "volume": 1200499.0}, {"date": "2022-08-22", "close": 0.079, "volume": 467731.0}, {"date": "2022-08-23", "close": 0.08, "volume": 356637.0}, {"date": "2022-08-24", "close": 0.083, "volume": 656893.0}, {"date": "2022-08-25", "close": 0.085, "volume": 1830477.0}, {"date": "2022-08-26", "close": 0.083, "volume": 1048994.0}, {"date": "2022-08-31", "close": 0.077, "volume": 3435038.0}, {"date": "2022-09-01", "close": 0.077, "volume": 1144991.0}, {"date": "2022-09-02", "close": 0.075, "volume": 1661205.0}, {"date": "2022-09-05", "close": 0.067, "volume": 6954496.0}, {"date": "2022-09-06", "close": 0.064, "volume": 9444114.0}, {"date": "2022-09-07", "close": 0.061, "volume": 14607486.0}, {"date": "2022-09-08", "close": 0.062, "volume": 9511372.0}, {"date": "2022-09-09", "close": 0.061, "volume": 5123215.0}, {"date": "2022-09-12", "close": 0.061, "volume": 4607984.0}, {"date": "2022-09-13", "close": 0.061, "volume": 6407975.0}, {"date": "2022-09-14", "close": 0.06, "volume": 5191800.0}, {"date": "2022-09-15", "close": 0.061, "volume": 1726388.0}, {"date": "2022-09-16", "close": 0.059, "volume": 3461205.0}, {"date": "2022-09-19", "close": 0.059, "volume": 2572954.0}, {"date": "2022-09-20", "close": 0.059, "volume": 3834930.0}, {"date": "2022-09-21", "close": 0.0585, "volume": 4063306.0}, {"date": "2022-09-23", "close": 0.057, "volume": 3222938.0}, {"date": "2022-09-26", "close": 0.055, "volume": 5184074.0}, {"date": "2022-09-27", "close": 0.055, "volume": 2222729.0}, {"date": "2022-09-28", "close": 0.055, "volume": 1769181.0}, {"date": "2022-09-29", "close": 0.055, "volume": 1709089.0}, {"date": "2022-09-30", "close": 0.056, "volume": 2061641.0}, {"date": "2022-10-03", "close": 0.055, "volume": 972776.0}, {"date": "2022-10-04", "close": 0.055, "volume": 3809602.0}, {"date": "2022-10-05", "close": 0.056, "volume": 1768568.0}, {"date": "2022-10-06", "close": 0.057, "volume": 2311160.0}, {"date": "2022-10-07", "close": 0.055, "volume": 1788403.0}, {"date": "2022-10-10", "close": 0.053, "volume": 1383533.0}, {"date": "2022-10-11", "close": 0.053, "volume": 1968924.0}, {"date": "2022-10-12", "close": 0.052, "volume": 2385944.0}, {"date": "2022-10-13", "close": 0.053, "volume": 781726.0}, {"date": "2022-10-14", "close": 0.054, "volume": 2841931.0}, {"date": "2022-10-17", "close": 0.054, "volume": 1847841.0}, {"date": "2022-10-18", "close": 0.054, "volume": 2484661.0}, {"date": "2022-10-19", "close": 0.053, "volume": 916757.0}, {"date": "2022-10-20", "close": 0.051, "volume": 3587063.0}, {"date": "2022-10-21", "close": 0.051, "volume": 1664699.0}, {"date": "2022-10-24", "close": 0.05, "volume": 2828963.0}, {"date": "2022-10-25", "close": 0.05, "volume": 1614870.0}, {"date": "2022-10-26", "close": 0.05, "volume": 841859.0}, {"date": "2022-10-27", "close": 0.05, "volume": 510381.0}, {"date": "2022-10-28", "close": 0.048, "volume": 7315759.0}, {"date": "2022-10-31", "close": 0.047, "volume": 2448264.0}, {"date": "2022-11-01", "close": 0.047, "volume": 2596689.0}, {"date": "2022-11-02", "close": 0.049, "volume": 2068253.0}, {"date": "2022-11-03", "close": 0.05, "volume": 938684.0}, {"date": "2022-11-04", "close": 0.05, "volume": 344257.0}, {"date": "2022-11-07", "close": 0.051, "volume": 1062381.0}, {"date": "2022-11-08", "close": 0.051, "volume": 912925.0}, {"date": "2022-11-09", "close": 0.05, "volume": 678614.0}, {"date": "2022-11-10", "close": 0.049, "volume": 1219481.0}, {"date": "2022-11-11", "close": 0.05, "volume": 2234360.0}, {"date": "2022-11-14", "close": 0.049, "volume": 1659530.0}, {"date": "2022-11-15", "close": 0.049, "volume": 1138059.0}, {"date": "2022-11-16", "close": 0.048, "volume": 2113872.0}, {"date": "2022-11-17", "close": 0.051, "volume": 1550589.0}, {"date": "2022-11-18", "close": 0.053, "volume": 1568977.0}, {"date": "2022-11-21", "close": 0.054, "volume": 2651788.0}, {"date": "2022-11-22", "close": 0.052, "volume": 1791027.0}, {"date": "2022-11-23", "close": 0.05, "volume": 1715291.0}, {"date": "2022-11-24", "close": 0.051, "volume": 651464.0}, {"date": "2022-11-25", "close": 0.052, "volume": 728809.0}, {"date": "2022-11-28", "close": 0.05, "volume": 1181753.0}, {"date": "2022-11-29", "close": 0.05, "volume": 1116106.0}, {"date": "2022-11-30", "close": 0.05, "volume": 379497.0}, {"date": "2022-12-01", "close": 0.05, "volume": 1415580.0}, {"date": "2022-12-02", "close": 0.05, "volume": 982344.0}, {"date": "2022-12-05", "close": 0.05, "volume": 964251.0}, {"date": "2022-12-06", "close": 0.049, "volume": 975196.0}, {"date": "2022-12-07", "close": 0.048, "volume": 2017202.0}, {"date": "2022-12-08", "close": 0.048, "volume": 1228632.0}, {"date": "2022-12-09", "close": 0.047, "volume": 1353842.0}, {"date": "2022-12-12", "close": 0.046, "volume": 2571687.0}, {"date": "2022-12-13", "close": 0.046, "volume": 577725.0}, {"date": "2022-12-14", "close": 0.047, "volume": 1278643.0}, {"date": "2022-12-15", "close": 0.045, "volume": 2763395.0}, {"date": "2022-12-16", "close": 0.0455, "volume": 375006.0}, {"date": "2022-12-19", "close": 0.045, "volume": 2145168.0}, {"date": "2022-12-20", "close": 0.046, "volume": 1701141.0}, {"date": "2022-12-21", "close": 0.044, "volume": 4055663.0}, {"date": "2022-12-22", "close": 0.044, "volume": 560043.0}, {"date": "2022-12-23", "close": 0.045, "volume": 638678.0}, {"date": "2022-12-28", "close": 0.044, "volume": 424890.0}, {"date": "2022-12-29", "close": 0.043, "volume": 784398.0}, {"date": "2022-12-30", "close": 0.045, "volume": 380574.0}, {"date": "2023-01-03", "close": 0.046, "volume": 659380.0}, {"date": "2023-01-04", "close": 0.046, "volume": 360936.0}, {"date": "2023-01-05", "close": 0.047, "volume": 1341573.0}, {"date": "2023-01-06", "close": 0.049, "volume": 1093072.0}, {"date": "2023-01-09", "close": 0.052, "volume": 1364014.0}, {"date": "2023-01-10", "close": 0.05, "volume": 995548.0}, {"date": "2023-01-11", "close": 0.051, "volume": 557689.0}, {"date": "2023-01-12", "close": 0.05, "volume": 703359.0}, {"date": "2023-01-13", "close": 0.049, "volume": 1768510.0}, {"date": "2023-01-16", "close": 0.049, "volume": 771151.0}, {"date": "2023-01-17", "close": 0.048, "volume": 713698.0}, {"date": "2023-01-18", "close": 0.048, "volume": 480613.0}, {"date": "2023-01-19", "close": 0.048, "volume": 409103.0}, {"date": "2023-01-20", "close": 0.048, "volume": 1808502.0}, {"date": "2023-01-23", "close": 0.047, "volume": 2530350.0}, {"date": "2023-01-24", "close": 0.047, "volume": 1791761.0}, {"date": "2023-01-25", "close": 0.0475, "volume": 734884.0}, {"date": "2023-01-27", "close": 0.047, "volume": 1014897.0}, {"date": "2023-01-30", "close": 0.046, "volume": 1446352.0}, {"date": "2023-01-31", "close": 0.048, "volume": 648174.0}, {"date": "2023-02-01", "close": 0.046, "volume": 1301506.0}, {"date": "2023-02-02", "close": 0.046, "volume": 312852.0}, {"date": "2023-02-03", "close": 0.047, "volume": 764851.0}, {"date": "2023-02-06", "close": 0.049, "volume": 1169120.0}, {"date": "2023-02-07", "close": 0.046, "volume": 2969005.0}, {"date": "2023-02-08", "close": 0.046, "volume": 799928.0}, {"date": "2023-02-09", "close": 0.047, "volume": 575128.0}, {"date": "2023-02-10", "close": 0.046, "volume": 1207469.0}, {"date": "2023-02-13", "close": 0.046, "volume": 290159.0}, {"date": "2023-02-14", "close": 0.045, "volume": 1219438.0}, {"date": "2023-02-15", "close": 0.044, "volume": 2199158.0}, {"date": "2023-02-16", "close": 0.044, "volume": 427128.0}, {"date": "2023-02-17", "close": 0.044, "volume": 815404.0}, {"date": "2023-02-20", "close": 0.043, "volume": 1531871.0}, {"date": "2023-02-21", "close": 0.043, "volume": 267722.0}, {"date": "2023-02-22", "close": 0.041, "volume": 2684747.0}, {"date": "2023-02-23", "close": 0.041, "volume": 609828.0}, {"date": "2023-02-24", "close": 0.041, "volume": 1189926.0}, {"date": "2023-02-27", "close": 0.04, "volume": 466335.0}, {"date": "2023-02-28", "close": 0.0405, "volume": 450636.0}, {"date": "2023-03-01", "close": 0.039, "volume": 2827158.0}, {"date": "2023-03-02", "close": 0.039, "volume": 341173.0}, {"date": "2023-03-03", "close": 0.039, "volume": 667939.0}, {"date": "2023-03-06", "close": 0.039, "volume": 836300.0}, {"date": "2023-03-07", "close": 0.038, "volume": 1521710.0}, {"date": "2023-03-08", "close": 0.0385, "volume": 407216.0}, {"date": "2023-03-09", "close": 0.038, "volume": 532901.0}, {"date": "2023-03-10", "close": 0.038, "volume": 391907.0}, {"date": "2023-03-13", "close": 0.038, "volume": 1502935.0}, {"date": "2023-03-14", "close": 0.037, "volume": 1396283.0}, {"date": "2023-03-15", "close": 0.037, "volume": 609195.0}, {"date": "2023-03-16", "close": 0.035, "volume": 3609440.0}, {"date": "2023-03-17", "close": 0.036, "volume": 719824.0}, {"date": "2023-03-20", "close": 0.034, "volume": 1507622.0}, {"date": "2023-03-21", "close": 0.033, "volume": 1466064.0}, {"date": "2023-03-22", "close": 0.034, "volume": 733143.0}, {"date": "2023-03-23", "close": 0.033, "volume": 1412579.0}, {"date": "2023-03-24", "close": 0.035, "volume": 1061658.0}, {"date": "2023-03-27", "close": 0.033, "volume": 1273628.0}, {"date": "2023-03-28", "close": 0.034, "volume": 1543009.0}, {"date": "2023-03-29", "close": 0.035, "volume": 1813266.0}, {"date": "2023-03-30", "close": 0.034, "volume": 1588454.0}, {"date": "2023-03-31", "close": 0.033, "volume": 4891891.0}, {"date": "2023-04-03", "close": 0.033, "volume": 915001.0}, {"date": "2023-04-04", "close": 0.032, "volume": 1098680.0}, {"date": "2023-04-05", "close": 0.0335, "volume": 870008.0}, {"date": "2023-04-06", "close": 0.033, "volume": 854081.0}, {"date": "2023-04-11", "close": 0.032, "volume": 1287244.0}, {"date": "2023-04-12", "close": 0.031, "volume": 387188.0}, {"date": "2023-04-13", "close": 0.034, "volume": 1549440.0}, {"date": "2023-04-14", "close": 0.038, "volume": 2506590.0}, {"date": "2023-04-17", "close": 0.041, "volume": 2901064.0}, {"date": "2023-04-18", "close": 0.041, "volume": 2474255.0}, {"date": "2023-04-19", "close": 0.039, "volume": 682129.0}, {"date": "2023-04-20", "close": 0.0385, "volume": 511634.0}, {"date": "2023-04-21", "close": 0.038, "volume": 598651.0}, {"date": "2023-04-24", "close": 0.038, "volume": 443231.0}, {"date": "2023-04-26", "close": 0.037, "volume": 2790127.0}, {"date": "2023-04-27", "close": 0.036, "volume": 771015.0}, {"date": "2023-04-28", "close": 0.035, "volume": 817479.0}, {"date": "2023-05-01", "close": 0.036, "volume": 571119.0}, {"date": "2023-05-02", "close": 0.035, "volume": 683265.0}, {"date": "2023-05-03", "close": 0.033, "volume": 1245188.0}, {"date": "2023-05-04", "close": 0.033, "volume": 898670.0}, {"date": "2023-05-05", "close": 0.034, "volume": 1014003.0}, {"date": "2023-05-08", "close": 0.036, "volume": 1252805.0}, {"date": "2023-05-09", "close": 0.037, "volume": 1468932.0}, {"date": "2023-05-10", "close": 0.037, "volume": 252246.0}, {"date": "2023-05-11", "close": 0.038, "volume": 793306.0}, {"date": "2023-05-12", "close": 0.0375, "volume": 793821.0}, {"date": "2023-05-15", "close": 0.037, "volume": 666767.0}, {"date": "2023-05-16", "close": 0.036, "volume": 158690.0}, {"date": "2023-05-17", "close": 0.036, "volume": 914827.0}, {"date": "2023-05-18", "close": 0.038, "volume": 470817.0}, {"date": "2023-05-19", "close": 0.0355, "volume": 875699.0}, {"date": "2023-05-22", "close": 0.035, "volume": 249350.0}, {"date": "2023-05-23", "close": 0.0355, "volume": 71294.0}, {"date": "2023-05-24", "close": 0.035, "volume": 985973.0}, {"date": "2023-05-25", "close": 0.035, "volume": 850045.0}, {"date": "2023-05-26", "close": 0.036, "volume": 488830.0}, {"date": "2023-05-29", "close": 0.037, "volume": 1426836.0}, {"date": "2023-05-30", "close": 0.037, "volume": 321501.0}, {"date": "2023-05-31", "close": 0.036, "volume": 274149.0}, {"date": "2023-06-01", "close": 0.037, "volume": 958311.0}, {"date": "2023-06-02", "close": 0.037, "volume": 2003558.0}, {"date": "2023-06-05", "close": 0.036, "volume": 1160427.0}, {"date": "2023-06-06", "close": 0.035, "volume": 1007921.0}, {"date": "2023-06-07", "close": 0.037, "volume": 904385.0}, {"date": "2023-06-08", "close": 0.038, "volume": 481036.0}, {"date": "2023-06-09", "close": 0.037, "volume": 1662787.0}, {"date": "2023-06-13", "close": 0.036, "volume": 528403.0}, {"date": "2023-06-14", "close": 0.037, "volume": 518967.0}, {"date": "2023-06-15", "close": 0.036, "volume": 710819.0}, {"date": "2023-06-16", "close": 0.036, "volume": 3222677.0}, {"date": "2023-06-19", "close": 0.036, "volume": 508693.0}, {"date": "2023-06-20", "close": 0.035, "volume": 2879228.0}, {"date": "2023-06-21", "close": 0.032, "volume": 4215134.0}, {"date": "2023-06-22", "close": 0.032, "volume": 1292932.0}, {"date": "2023-06-23", "close": 0.031, "volume": 1159335.0}, {"date": "2023-06-26", "close": 0.03, "volume": 1968464.0}, {"date": "2023-06-27", "close": 0.03, "volume": 1080157.0}, {"date": "2023-06-28", "close": 0.029, "volume": 2540079.0}, {"date": "2023-06-29", "close": 0.028, "volume": 2231514.0}, {"date": "2023-06-30", "close": 0.033, "volume": 2935463.0}, {"date": "2023-07-03", "close": 0.032, "volume": 1592087.0}, {"date": "2023-07-04", "close": 0.032, "volume": 380954.0}, {"date": "2023-07-05", "close": 0.034, "volume": 1642623.0}, {"date": "2023-07-06", "close": 0.033, "volume": 856737.0}, {"date": "2023-07-07", "close": 0.031, "volume": 1943999.0}, {"date": "2023-07-10", "close": 0.031, "volume": 662698.0}, {"date": "2023-07-11", "close": 0.032, "volume": 213299.0}, {"date": "2023-07-12", "close": 0.032, "volume": 471627.0}, {"date": "2023-07-13", "close": 0.031, "volume": 825476.0}, {"date": "2023-07-14", "close": 0.033, "volume": 695095.0}, {"date": "2023-07-17", "close": 0.033, "volume": 525017.0}, {"date": "2023-07-18", "close": 0.032, "volume": 312518.0}, {"date": "2023-07-19", "close": 0.034, "volume": 412479.0}, {"date": "2023-07-20", "close": 0.034, "volume": 2791052.0}, {"date": "2023-07-21", "close": 0.034, "volume": 384327.0}, {"date": "2023-07-24", "close": 0.033, "volume": 587638.0}, {"date": "2023-07-25", "close": 0.033, "volume": 319840.0}, {"date": "2023-07-26", "close": 0.032, "volume": 989779.0}, {"date": "2023-07-27", "close": 0.032, "volume": 342273.0}, {"date": "2023-07-28", "close": 0.032, "volume": 92166.0}, {"date": "2023-07-31", "close": 0.0325, "volume": 789988.0}, {"date": "2023-08-01", "close": 0.033, "volume": 717273.0}, {"date": "2023-08-02", "close": 0.033, "volume": 696333.0}, {"date": "2023-08-03", "close": 0.033, "volume": 409963.0}, {"date": "2023-08-04", "close": 0.033, "volume": 1635045.0}, {"date": "2023-08-07", "close": 0.055, "volume": 113128014.0}, {"date": "2023-08-08", "close": 0.055, "volume": 62724745.0}, {"date": "2023-08-09", "close": 0.048, "volume": 25399149.0}, {"date": "2023-08-10", "close": 0.047, "volume": 16429295.0}, {"date": "2023-08-11", "close": 0.048, "volume": 7535885.0}, {"date": "2023-08-14", "close": 0.046, "volume": 5537561.0}, {"date": "2023-08-15", "close": 0.041, "volume": 12857595.0}, {"date": "2023-08-16", "close": 0.039, "volume": 5677395.0}, {"date": "2023-08-17", "close": 0.039, "volume": 2679788.0}, {"date": "2023-08-18", "close": 0.038, "volume": 2195103.0}, {"date": "2023-08-21", "close": 0.039, "volume": 1699207.0}, {"date": "2023-08-22", "close": 0.039, "volume": 875950.0}, {"date": "2023-08-23", "close": 0.04, "volume": 6130467.0}, {"date": "2023-08-24", "close": 0.04, "volume": 1375529.0}, {"date": "2023-08-25", "close": 0.04, "volume": 1247459.0}, {"date": "2023-08-28", "close": 0.037, "volume": 2051659.0}, {"date": "2023-08-29", "close": 0.036, "volume": 2206121.0}, {"date": "2023-08-30", "close": 0.037, "volume": 1132351.0}, {"date": "2023-08-31", "close": 0.037, "volume": 804609.0}, {"date": "2023-09-01", "close": 0.038, "volume": 1183590.0}, {"date": "2023-09-04", "close": 0.036, "volume": 1664670.0}, {"date": "2023-09-05", "close": 0.036, "volume": 1941448.0}, {"date": "2023-09-06", "close": 0.037, "volume": 359910.0}, {"date": "2023-09-07", "close": 0.037, "volume": 1693375.0}, {"date": "2023-09-08", "close": 0.036, "volume": 679933.0}, {"date": "2023-09-11", "close": 0.037, "volume": 849266.0}, {"date": "2023-09-12", "close": 0.035, "volume": 1212107.0}, {"date": "2023-09-13", "close": 0.035, "volume": 1401203.0}, {"date": "2023-09-14", "close": 0.035, "volume": 498507.0}, {"date": "2023-09-15", "close": 0.036, "volume": 989720.0}, {"date": "2023-09-18", "close": 0.036, "volume": 1583409.0}, {"date": "2023-09-19", "close": 0.035, "volume": 638071.0}, {"date": "2023-09-20", "close": 0.034, "volume": 905094.0}, {"date": "2023-09-21", "close": 0.034, "volume": 381106.0}, {"date": "2023-09-22", "close": 0.037, "volume": 1256324.0}, {"date": "2023-09-25", "close": 0.035, "volume": 323391.0}, {"date": "2023-09-26", "close": 0.035, "volume": 561885.0}, {"date": "2023-09-27", "close": 0.035, "volume": 527852.0}, {"date": "2023-09-28", "close": 0.033, "volume": 461530.0}, {"date": "2023-09-29", "close": 0.034, "volume": 1427444.0}, {"date": "2023-10-02", "close": 0.033, "volume": 1619690.0}, {"date": "2023-10-03", "close": 0.034, "volume": 334906.0}, {"date": "2023-10-04", "close": 0.032, "volume": 873557.0}, {"date": "2023-10-05", "close": 0.033, "volume": 193283.0}, {"date": "2023-10-06", "close": 0.032, "volume": 313439.0}, {"date": "2023-10-09", "close": 0.032, "volume": 132603.0}, {"date": "2023-10-10", "close": 0.033, "volume": 461877.0}, {"date": "2023-10-11", "close": 0.034, "volume": 368571.0}, {"date": "2023-10-12", "close": 0.033, "volume": 557718.0}, {"date": "2023-10-13", "close": 0.032, "volume": 2072765.0}, {"date": "2023-10-16", "close": 0.031, "volume": 413718.0}, {"date": "2023-10-17", "close": 0.031, "volume": 415121.0}, {"date": "2023-10-18", "close": 0.0315, "volume": 380834.0}, {"date": "2023-10-19", "close": 0.031, "volume": 1138257.0}, {"date": "2023-10-20", "close": 0.0315, "volume": 424728.0}, {"date": "2023-10-23", "close": 0.031, "volume": 775197.0}, {"date": "2023-10-24", "close": 0.0305, "volume": 1421670.0}, {"date": "2023-10-25", "close": 0.033, "volume": 2726725.0}, {"date": "2023-10-26", "close": 0.031, "volume": 368911.0}, {"date": "2023-10-27", "close": 0.031, "volume": 286842.0}, {"date": "2023-10-30", "close": 0.032, "volume": 2086581.0}, {"date": "2023-10-31", "close": 0.032, "volume": 860736.0}, {"date": "2023-11-01", "close": 0.03, "volume": 1751529.0}, {"date": "2023-11-02", "close": 0.031, "volume": 709836.0}, {"date": "2023-11-03", "close": 0.031, "volume": 341883.0}, {"date": "2023-11-06", "close": 0.033, "volume": 608842.0}, {"date": "2023-11-07", "close": 0.033, "volume": 127026.0}, {"date": "2023-11-08", "close": 0.033, "volume": 640956.0}, {"date": "2023-11-09", "close": 0.033, "volume": 2909454.0}, {"date": "2023-11-10", "close": 0.033, "volume": 1306792.0}, {"date": "2023-11-13", "close": 0.033, "volume": 381455.0}, {"date": "2023-11-14", "close": 0.033, "volume": 356092.0}, {"date": "2023-11-15", "close": 0.033, "volume": 832996.0}, {"date": "2023-11-16", "close": 0.032, "volume": 454773.0}, {"date": "2023-11-17", "close": 0.033, "volume": 400886.0}, {"date": "2023-11-20", "close": 0.033, "volume": 1539239.0}, {"date": "2023-11-21", "close": 0.032, "volume": 744030.0}, {"date": "2023-11-22", "close": 0.033, "volume": 98545.0}, {"date": "2023-11-23", "close": 0.032, "volume": 363050.0}, {"date": "2023-11-24", "close": 0.03, "volume": 3551907.0}, {"date": "2023-11-27", "close": 0.031, "volume": 816845.0}, {"date": "2023-11-28", "close": 0.031, "volume": 685347.0}, {"date": "2023-11-29", "close": 0.03, "volume": 220482.0}, {"date": "2023-11-30", "close": 0.03, "volume": 2086460.0}, {"date": "2023-12-01", "close": 0.029, "volume": 974158.0}, {"date": "2023-12-04", "close": 0.03, "volume": 212695.0}, {"date": "2023-12-05", "close": 0.029, "volume": 173193.0}, {"date": "2023-12-06", "close": 0.03, "volume": 535811.0}, {"date": "2023-12-07", "close": 0.029, "volume": 2475603.0}, {"date": "2023-12-08", "close": 0.03, "volume": 322540.0}, {"date": "2023-12-11", "close": 0.028, "volume": 1635145.0}, {"date": "2023-12-12", "close": 0.03, "volume": 875733.0}, {"date": "2023-12-13", "close": 0.029, "volume": 327644.0}, {"date": "2023-12-14", "close": 0.03, "volume": 1090287.0}, {"date": "2023-12-15", "close": 0.03, "volume": 603258.0}, {"date": "2023-12-18", "close": 0.03, "volume": 245363.0}, {"date": "2023-12-19", "close": 0.03, "volume": 402378.0}, {"date": "2023-12-20", "close": 0.031, "volume": 1096719.0}, {"date": "2023-12-21", "close": 0.029, "volume": 3066803.0}, {"date": "2023-12-22", "close": 0.03, "volume": 169718.0}, {"date": "2023-12-27", "close": 0.029, "volume": 434223.0}, {"date": "2023-12-28", "close": 0.029, "volume": 334629.0}, {"date": "2023-12-29", "close": 0.03, "volume": 311513.0}, {"date": "2024-01-02", "close": 0.03, "volume": 1106947.0}, {"date": "2024-01-03", "close": 0.03, "volume": 354561.0}, {"date": "2024-01-04", "close": 0.03, "volume": 401500.0}, {"date": "2024-01-05", "close": 0.03, "volume": 891793.0}, {"date": "2024-01-08", "close": 0.029, "volume": 109504.0}, {"date": "2024-01-09", "close": 0.029, "volume": 778780.0}, {"date": "2024-01-10", "close": 0.031, "volume": 884327.0}, {"date": "2024-01-11", "close": 0.031, "volume": 480822.0}, {"date": "2024-01-12", "close": 0.031, "volume": 1258707.0}, {"date": "2024-01-15", "close": 0.03, "volume": 787168.0}, {"date": "2024-01-16", "close": 0.03, "volume": 498247.0}, {"date": "2024-01-17", "close": 0.029, "volume": 634024.0}, {"date": "2024-01-18", "close": 0.029, "volume": 122600.0}, {"date": "2024-01-19", "close": 0.029, "volume": 362442.0}, {"date": "2024-01-22", "close": 0.029, "volume": 1804567.0}, {"date": "2024-01-23", "close": 0.029, "volume": 690477.0}, {"date": "2024-01-24", "close": 0.029, "volume": 2047364.0}, {"date": "2024-01-25", "close": 0.029, "volume": 1003676.0}, {"date": "2024-01-29", "close": 0.027, "volume": 968595.0}, {"date": "2024-01-30", "close": 0.028, "volume": 634331.0}, {"date": "2024-01-31", "close": 0.027, "volume": 684504.0}, {"date": "2024-02-01", "close": 0.027, "volume": 1514449.0}, {"date": "2024-02-02", "close": 0.027, "volume": 297506.0}, {"date": "2024-02-05", "close": 0.028, "volume": 841928.0}, {"date": "2024-02-06", "close": 0.029, "volume": 1150660.0}, {"date": "2024-02-07", "close": 0.0285, "volume": 212026.0}, {"date": "2024-02-08", "close": 0.028, "volume": 258200.0}, {"date": "2024-02-09", "close": 0.029, "volume": 294088.0}, {"date": "2024-02-12", "close": 0.028, "volume": 551883.0}, {"date": "2024-02-13", "close": 0.029, "volume": 254794.0}, {"date": "2024-02-14", "close": 0.029, "volume": 579288.0}, {"date": "2024-02-15", "close": 0.027, "volume": 363425.0}, {"date": "2024-02-16", "close": 0.029, "volume": 539984.0}, {"date": "2024-02-19", "close": 0.029, "volume": 728704.0}, {"date": "2024-02-20", "close": 0.029, "volume": 654965.0}, {"date": "2024-02-21", "close": 0.029, "volume": 360652.0}, {"date": "2024-02-22", "close": 0.027, "volume": 3741.0}, {"date": "2024-02-23", "close": 0.028, "volume": 407923.0}, {"date": "2024-02-26", "close": 0.028, "volume": 625656.0}, {"date": "2024-02-27", "close": 0.028, "volume": 563681.0}, {"date": "2024-02-28", "close": 0.027, "volume": 645376.0}, {"date": "2024-02-29", "close": 0.027, "volume": 196375.0}, {"date": "2024-03-01", "close": 0.027, "volume": 493824.0}, {"date": "2024-03-04", "close": 0.027, "volume": 2113390.0}, {"date": "2024-03-05", "close": 0.027, "volume": 1918408.0}, {"date": "2024-03-06", "close": 0.027, "volume": 414907.0}, {"date": "2024-03-07", "close": 0.027, "volume": 1083772.0}, {"date": "2024-03-08", "close": 0.027, "volume": 1067835.0}, {"date": "2024-03-11", "close": 0.027, "volume": 423684.0}, {"date": "2024-03-12", "close": 0.027, "volume": 292517.0}, {"date": "2024-03-13", "close": 0.028, "volume": 1080058.0}, {"date": "2024-03-14", "close": 0.027, "volume": 389118.0}, {"date": "2024-03-15", "close": 0.028, "volume": 409645.0}, {"date": "2024-03-18", "close": 0.029, "volume": 2163064.0}, {"date": "2024-03-19", "close": 0.031, "volume": 8223250.0}, {"date": "2024-03-20", "close": 0.029, "volume": 1787585.0}, {"date": "2024-03-21", "close": 0.029, "volume": 1617692.0}, {"date": "2024-03-22", "close": 0.029, "volume": 1296520.0}, {"date": "2024-03-25", "close": 0.031, "volume": 1147902.0}, {"date": "2024-03-26", "close": 0.029, "volume": 527638.0}, {"date": "2024-03-27", "close": 0.03, "volume": 333590.0}, {"date": "2024-03-28", "close": 0.029, "volume": 909647.0}, {"date": "2024-04-02", "close": 0.029, "volume": 449406.0}, {"date": "2024-04-03", "close": 0.029, "volume": 1242887.0}, {"date": "2024-04-04", "close": 0.029, "volume": 143129.0}, {"date": "2024-04-05", "close": 0.029, "volume": 770628.0}, {"date": "2024-04-08", "close": 0.029, "volume": 645516.0}, {"date": "2024-04-09", "close": 0.03, "volume": 976346.0}, {"date": "2024-04-10", "close": 0.03, "volume": 560138.0}, {"date": "2024-04-11", "close": 0.029, "volume": 502427.0}, {"date": "2024-04-12", "close": 0.029, "volume": 869898.0}, {"date": "2024-04-15", "close": 0.028, "volume": 432197.0}, {"date": "2024-04-16", "close": 0.029, "volume": 1169190.0}, {"date": "2024-04-17", "close": 0.029, "volume": 129823.0}, {"date": "2024-04-18", "close": 0.028, "volume": 56394.0}, {"date": "2024-04-19", "close": 0.028, "volume": 610530.0}, {"date": "2024-04-22", "close": 0.0285, "volume": 425857.0}, {"date": "2024-04-23", "close": 0.028, "volume": 384929.0}, {"date": "2024-04-24", "close": 0.029, "volume": 415248.0}, {"date": "2024-04-26", "close": 0.028, "volume": 248394.0}, {"date": "2024-04-29", "close": 0.029, "volume": 123096.0}, {"date": "2024-04-30", "close": 0.028, "volume": 465236.0}, {"date": "2024-05-01", "close": 0.027, "volume": 1312674.0}, {"date": "2024-05-02", "close": 0.028, "volume": 535161.0}, {"date": "2024-05-03", "close": 0.028, "volume": 149856.0}, {"date": "2024-05-06", "close": 0.029, "volume": 352590.0}, {"date": "2024-05-07", "close": 0.028, "volume": 207203.0}, {"date": "2024-05-08", "close": 0.028, "volume": 292969.0}, {"date": "2024-05-09", "close": 0.027, "volume": 422963.0}, {"date": "2024-05-10", "close": 0.028, "volume": 2008284.0}, {"date": "2024-05-13", "close": 0.0265, "volume": 1668809.0}, {"date": "2024-05-14", "close": 0.027, "volume": 320461.0}, {"date": "2024-05-15", "close": 0.027, "volume": 280061.0}, {"date": "2024-05-16", "close": 0.026, "volume": 490271.0}, {"date": "2024-05-17", "close": 0.027, "volume": 228748.0}, {"date": "2024-05-20", "close": 0.027, "volume": 665274.0}, {"date": "2024-05-21", "close": 0.027, "volume": 2229893.0}, {"date": "2024-05-22", "close": 0.026, "volume": 310518.0}, {"date": "2024-05-23", "close": 0.027, "volume": 374421.0}, {"date": "2024-05-24", "close": 0.027, "volume": 352302.0}, {"date": "2024-05-27", "close": 0.026, "volume": 163894.0}, {"date": "2024-05-28", "close": 0.026, "volume": 22449.0}, {"date": "2024-05-29", "close": 0.026, "volume": 1637189.0}, {"date": "2024-05-30", "close": 0.026, "volume": 539359.0}, {"date": "2024-05-31", "close": 0.026, "volume": 188515.0}, {"date": "2024-06-03", "close": 0.0265, "volume": 1140555.0}, {"date": "2024-06-04", "close": 0.026, "volume": 593586.0}, {"date": "2024-06-05", "close": 0.026, "volume": 2617734.0}, {"date": "2024-06-06", "close": 0.025, "volume": 260257.0}, {"date": "2024-06-07", "close": 0.026, "volume": 897183.0}, {"date": "2024-06-11", "close": 0.0255, "volume": 279824.0}, {"date": "2024-06-12", "close": 0.025, "volume": 439169.0}, {"date": "2024-06-13", "close": 0.024, "volume": 6587334.0}, {"date": "2024-06-14", "close": 0.0225, "volume": 1063430.0}, {"date": "2024-06-17", "close": 0.021, "volume": 1089753.0}, {"date": "2024-06-18", "close": 0.018, "volume": 5212214.0}, {"date": "2024-06-19", "close": 0.02, "volume": 2639973.0}, {"date": "2024-06-20", "close": 0.0185, "volume": 1457853.0}, {"date": "2024-06-21", "close": 0.02, "volume": 489448.0}, {"date": "2024-06-24", "close": 0.019, "volume": 1021647.0}, {"date": "2024-06-25", "close": 0.02, "volume": 2249647.0}, {"date": "2024-06-26", "close": 0.018, "volume": 665549.0}, {"date": "2024-06-27", "close": 0.02, "volume": 3556131.0}, {"date": "2024-06-28", "close": 0.018, "volume": 2096356.0}, {"date": "2024-07-01", "close": 0.0185, "volume": 862325.0}, {"date": "2024-07-02", "close": 0.0185, "volume": 1204700.0}, {"date": "2024-07-03", "close": 0.018, "volume": 1362702.0}, {"date": "2024-07-04", "close": 0.019, "volume": 839179.0}, {"date": "2024-07-05", "close": 0.019, "volume": 721251.0}, {"date": "2024-07-08", "close": 0.019, "volume": 476428.0}, {"date": "2024-07-09", "close": 0.018, "volume": 203172.0}, {"date": "2024-07-10", "close": 0.018, "volume": 188644.0}, {"date": "2024-07-11", "close": 0.023, "volume": 12036055.0}, {"date": "2024-07-12", "close": 0.023, "volume": 5442026.0}, {"date": "2024-07-15", "close": 0.022, "volume": 2629237.0}, {"date": "2024-07-16", "close": 0.0225, "volume": 718422.0}, {"date": "2024-07-17", "close": 0.023, "volume": 772815.0}, {"date": "2024-07-18", "close": 0.022, "volume": 753661.0}, {"date": "2024-07-19", "close": 0.023, "volume": 599700.0}, {"date": "2024-07-22", "close": 0.022, "volume": 1909897.0}, {"date": "2024-07-23", "close": 0.021, "volume": 120500.0}, {"date": "2024-07-24", "close": 0.022, "volume": 2792419.0}, {"date": "2024-07-25", "close": 0.022, "volume": 866030.0}, {"date": "2024-07-26", "close": 0.022, "volume": 263216.0}, {"date": "2024-07-29", "close": 0.022, "volume": 385561.0}, {"date": "2024-07-30", "close": 0.021, "volume": 277851.0}, {"date": "2024-07-31", "close": 0.021, "volume": 54410.0}, {"date": "2024-08-01", "close": 0.021, "volume": 441795.0}, {"date": "2024-08-02", "close": 0.021, "volume": 380932.0}, {"date": "2024-08-05", "close": 0.022, "volume": 1151169.0}, {"date": "2024-08-06", "close": 0.0215, "volume": 225437.0}, {"date": "2024-08-07", "close": 0.021, "volume": 1785354.0}, {"date": "2024-08-08", "close": 0.021, "volume": 300257.0}, {"date": "2024-08-09", "close": 0.021, "volume": 1147954.0}, {"date": "2024-08-12", "close": 0.02, "volume": 1130371.0}, {"date": "2024-08-13", "close": 0.02, "volume": 692450.0}, {"date": "2024-08-14", "close": 0.02, "volume": 724912.0}, {"date": "2024-08-15", "close": 0.02, "volume": 1024783.0}, {"date": "2024-08-16", "close": 0.02, "volume": 1832981.0}, {"date": "2024-08-19", "close": 0.021, "volume": 920575.0}, {"date": "2024-08-20", "close": 0.02, "volume": 1211021.0}, {"date": "2024-08-21", "close": 0.021, "volume": 674636.0}, {"date": "2024-08-22", "close": 0.0205, "volume": 572762.0}, {"date": "2024-08-23", "close": 0.02, "volume": 1825392.0}, {"date": "2024-08-26", "close": 0.02, "volume": 735646.0}, {"date": "2024-08-27", "close": 0.021, "volume": 1622921.0}, {"date": "2024-08-28", "close": 0.02, "volume": 1010428.0}, {"date": "2024-08-29", "close": 0.021, "volume": 1014213.0}, {"date": "2024-08-30", "close": 0.021, "volume": 1517540.0}, {"date": "2024-09-02", "close": 0.02, "volume": 869106.0}, {"date": "2024-09-03", "close": 0.02, "volume": 723427.0}, {"date": "2024-09-04", "close": 0.023, "volume": 12025395.0}, {"date": "2024-09-05", "close": 0.021, "volume": 6068956.0}, {"date": "2024-09-06", "close": 0.02, "volume": 1938396.0}, {"date": "2024-09-09", "close": 0.02, "volume": 1081163.0}, {"date": "2024-09-10", "close": 0.021, "volume": 906433.0}, {"date": "2024-09-11", "close": 0.021, "volume": 1108302.0}, {"date": "2024-09-12", "close": 0.02, "volume": 1520130.0}, {"date": "2024-09-13", "close": 0.021, "volume": 1281864.0}, {"date": "2024-09-16", "close": 0.021, "volume": 856379.0}, {"date": "2024-09-17", "close": 0.022, "volume": 1544091.0}, {"date": "2024-09-18", "close": 0.021, "volume": 678551.0}, {"date": "2024-09-19", "close": 0.02, "volume": 713027.0}, {"date": "2024-09-20", "close": 0.02, "volume": 616318.0}, {"date": "2024-09-23", "close": 0.022, "volume": 2354722.0}, {"date": "2024-09-24", "close": 0.021, "volume": 1453987.0}, {"date": "2024-09-25", "close": 0.021, "volume": 1915177.0}, {"date": "2024-09-26", "close": 0.022, "volume": 2541641.0}, {"date": "2024-09-27", "close": 0.021, "volume": 231366.0}, {"date": "2024-09-30", "close": 0.021, "volume": 344821.0}, {"date": "2024-10-01", "close": 0.022, "volume": 248301.0}, {"date": "2024-10-02", "close": 0.021, "volume": 824365.0}, {"date": "2024-10-03", "close": 0.021, "volume": 1656447.0}, {"date": "2024-10-04", "close": 0.021, "volume": 985527.0}, {"date": "2024-10-07", "close": 0.021, "volume": 1004917.0}, {"date": "2024-10-08", "close": 0.021, "volume": 876463.0}, {"date": "2024-10-09", "close": 0.021, "volume": 908325.0}, {"date": "2024-10-10", "close": 0.021, "volume": 795817.0}, {"date": "2024-10-11", "close": 0.022, "volume": 1040080.0}, {"date": "2024-10-14", "close": 0.021, "volume": 734201.0}, {"date": "2024-10-15", "close": 0.022, "volume": 17820235.0}, {"date": "2024-10-16", "close": 0.022, "volume": 1180829.0}, {"date": "2024-10-17", "close": 0.021, "volume": 848886.0}, {"date": "2024-10-18", "close": 0.021, "volume": 659062.0}, {"date": "2024-10-21", "close": 0.021, "volume": 1599073.0}, {"date": "2024-10-22", "close": 0.021, "volume": 683124.0}, {"date": "2024-10-23", "close": 0.021, "volume": 1465224.0}, {"date": "2024-10-24", "close": 0.02, "volume": 3308705.0}, {"date": "2024-10-25", "close": 0.02, "volume": 845452.0}, {"date": "2024-10-28", "close": 0.02, "volume": 2258651.0}, {"date": "2024-10-29", "close": 0.02, "volume": 2379617.0}, {"date": "2024-10-30", "close": 0.02, "volume": 1563158.0}, {"date": "2024-10-31", "close": 0.02, "volume": 922383.0}, {"date": "2024-11-01", "close": 0.021, "volume": 633335.0}, {"date": "2024-11-04", "close": 0.02, "volume": 2261910.0}, {"date": "2024-11-05", "close": 0.02, "volume": 827474.0}, {"date": "2024-11-06", "close": 0.02, "volume": 1450603.0}, {"date": "2024-11-07", "close": 0.02, "volume": 2700782.0}, {"date": "2024-11-08", "close": 0.02, "volume": 1579471.0}, {"date": "2024-11-11", "close": 0.02, "volume": 2214043.0}, {"date": "2024-11-12", "close": 0.02, "volume": 1167673.0}, {"date": "2024-11-13", "close": 0.019, "volume": 1563539.0}, {"date": "2024-11-14", "close": 0.019, "volume": 1430283.0}, {"date": "2024-11-15", "close": 0.02, "volume": 108501.0}, {"date": "2024-11-18", "close": 0.019, "volume": 1250738.0}, {"date": "2024-11-19", "close": 0.019, "volume": 1051787.0}, {"date": "2024-11-20", "close": 0.019, "volume": 1754909.0}, {"date": "2024-11-21", "close": 0.018, "volume": 1181510.0}, {"date": "2024-11-22", "close": 0.018, "volume": 2142752.0}, {"date": "2024-11-25", "close": 0.018, "volume": 1903205.0}, {"date": "2024-11-26", "close": 0.018, "volume": 1385185.0}, {"date": "2024-11-27", "close": 0.018, "volume": 312793.0}, {"date": "2024-11-28", "close": 0.018, "volume": 298851.0}, {"date": "2024-11-29", "close": 0.019, "volume": 371816.0}, {"date": "2024-12-02", "close": 0.018, "volume": 4055955.0}, {"date": "2024-12-03", "close": 0.017, "volume": 797426.0}, {"date": "2024-12-04", "close": 0.018, "volume": 1438170.0}, {"date": "2024-12-05", "close": 0.018, "volume": 2518588.0}, {"date": "2024-12-06", "close": 0.017, "volume": 1529155.0}, {"date": "2024-12-09", "close": 0.017, "volume": 944406.0}, {"date": "2024-12-10", "close": 0.017, "volume": 1169930.0}, {"date": "2024-12-11", "close": 0.016, "volume": 2397560.0}, {"date": "2024-12-12", "close": 0.017, "volume": 3296182.0}, {"date": "2024-12-13", "close": 0.017, "volume": 1535587.0}, {"date": "2024-12-16", "close": 0.017, "volume": 1009630.0}, {"date": "2024-12-17", "close": 0.017, "volume": 2407372.0}, {"date": "2024-12-18", "close": 0.017, "volume": 1045306.0}, {"date": "2024-12-19", "close": 0.017, "volume": 1134885.0}, {"date": "2024-12-20", "close": 0.018, "volume": 2399209.0}, {"date": "2024-12-23", "close": 0.017, "volume": 1063972.0}, {"date": "2024-12-24", "close": 0.0175, "volume": 67058.0}, {"date": "2024-12-27", "close": 0.017, "volume": 1557587.0}, {"date": "2024-12-30", "close": 0.016, "volume": 1837716.0}, {"date": "2024-12-31", "close": 0.016, "volume": 1716053.0}, {"date": "2025-01-02", "close": 0.017, "volume": 546164.0}, {"date": "2025-01-03", "close": 0.018, "volume": 334004.0}, {"date": "2025-01-06", "close": 0.017, "volume": 1227704.0}, {"date": "2025-01-07", "close": 0.017, "volume": 856061.0}, {"date": "2025-01-08", "close": 0.017, "volume": 1400291.0}, {"date": "2025-01-09", "close": 0.016, "volume": 3261083.0}, {"date": "2025-01-10", "close": 0.016, "volume": 1575869.0}, {"date": "2025-01-13", "close": 0.016, "volume": 1224272.0}, {"date": "2025-01-14", "close": 0.016, "volume": 1485071.0}, {"date": "2025-01-15", "close": 0.016, "volume": 2131903.0}, {"date": "2025-01-16", "close": 0.016, "volume": 1435442.0}, {"date": "2025-01-17", "close": 0.016, "volume": 4002646.0}, {"date": "2025-01-20", "close": 0.016, "volume": 1396132.0}, {"date": "2025-01-21", "close": 0.016, "volume": 1085986.0}, {"date": "2025-01-22", "close": 0.017, "volume": 397315.0}, {"date": "2025-01-23", "close": 0.017, "volume": 1134666.0}, {"date": "2025-01-24", "close": 0.016, "volume": 1026858.0}, {"date": "2025-01-28", "close": 0.016, "volume": 2232113.0}, {"date": "2025-01-29", "close": 0.016, "volume": 1003031.0}, {"date": "2025-01-30", "close": 0.016, "volume": 1338791.0}, {"date": "2025-01-31", "close": 0.015, "volume": 3327639.0}, {"date": "2025-02-03", "close": 0.015, "volume": 906407.0}, {"date": "2025-02-04", "close": 0.015, "volume": 1274933.0}, {"date": "2025-02-05", "close": 0.015, "volume": 1000381.0}, {"date": "2025-02-06", "close": 0.014, "volume": 4459470.0}, {"date": "2025-02-07", "close": 0.015, "volume": 573603.0}, {"date": "2025-02-10", "close": 0.013, "volume": 5302210.0}, {"date": "2025-02-11", "close": 0.013, "volume": 1323255.0}, {"date": "2025-02-12", "close": 0.013, "volume": 1948777.0}, {"date": "2025-02-13", "close": 0.0135, "volume": 119286.0}, {"date": "2025-02-14", "close": 0.012, "volume": 3421799.0}, {"date": "2025-02-17", "close": 0.014, "volume": 4370345.0}, {"date": "2025-02-18", "close": 0.014, "volume": 347569.0}, {"date": "2025-02-19", "close": 0.014, "volume": 731544.0}, {"date": "2025-02-24", "close": 0.014, "volume": 4339665.0}, {"date": "2025-02-25", "close": 0.014, "volume": 1314291.0}, {"date": "2025-02-26", "close": 0.014, "volume": 5448693.0}, {"date": "2025-02-27", "close": 0.013, "volume": 19861392.0}, {"date": "2025-02-28", "close": 0.012, "volume": 6702332.0}, {"date": "2025-03-03", "close": 0.011, "volume": 17247723.0}, {"date": "2025-03-04", "close": 0.011, "volume": 19536624.0}, {"date": "2025-03-05", "close": 0.012, "volume": 2347748.0}, {"date": "2025-03-06", "close": 0.01, "volume": 4557434.0}, {"date": "2025-03-07", "close": 0.011, "volume": 5048074.0}, {"date": "2025-03-10", "close": 0.01, "volume": 3954358.0}, {"date": "2025-03-11", "close": 0.01, "volume": 12045744.0}, {"date": "2025-03-12", "close": 0.009, "volume": 1166133.0}, {"date": "2025-03-13", "close": 0.009, "volume": 1292195.0}, {"date": "2025-03-14", "close": 0.009, "volume": 1095933.0}, {"date": "2025-03-17", "close": 0.009, "volume": 2813176.0}, {"date": "2025-03-18", "close": 0.0095, "volume": 616803.0}, {"date": "2025-03-19", "close": 0.01, "volume": 1097321.0}, {"date": "2025-03-20", "close": 0.009, "volume": 3138868.0}, {"date": "2025-03-21", "close": 0.009, "volume": 2775575.0}, {"date": "2025-03-24", "close": 0.009, "volume": 665792.0}, {"date": "2025-03-25", "close": 0.01, "volume": 205000.0}, {"date": "2025-03-26", "close": 0.009, "volume": 1665958.0}, {"date": "2025-03-27", "close": 0.01, "volume": 899341.0}, {"date": "2025-03-28", "close": 0.009, "volume": 1188584.0}, {"date": "2025-03-31", "close": 0.009, "volume": 692778.0}, {"date": "2025-04-01", "close": 0.009, "volume": 860905.0}, {"date": "2025-04-02", "close": 0.01, "volume": 1701359.0}, {"date": "2025-04-03", "close": 0.01, "volume": 1243875.0}, {"date": "2025-04-04", "close": 0.009, "volume": 19733428.0}, {"date": "2025-04-07", "close": 0.007, "volume": 10805207.0}, {"date": "2025-04-08", "close": 0.008, "volume": 8082433.0}, {"date": "2025-04-09", "close": 0.009, "volume": 1472310.0}, {"date": "2025-04-10", "close": 0.009, "volume": 5293765.0}, {"date": "2025-04-11", "close": 0.009, "volume": 455559.0}, {"date": "2025-04-14", "close": 0.008, "volume": 1471708.0}, {"date": "2025-04-15", "close": 0.008, "volume": 1229210.0}, {"date": "2025-04-16", "close": 0.008, "volume": 380014.0}, {"date": "2025-04-17", "close": 0.009, "volume": 1840813.0}, {"date": "2025-04-22", "close": 0.009, "volume": 4923219.0}, {"date": "2025-04-23", "close": 0.0085, "volume": 319517.0}, {"date": "2025-04-24", "close": 0.008, "volume": 9536930.0}, {"date": "2025-04-28", "close": 0.008, "volume": 4139649.0}, {"date": "2025-04-29", "close": 0.008, "volume": 557013.0}, {"date": "2025-04-30", "close": 0.0085, "volume": 503749.0}, {"date": "2025-05-01", "close": 0.008, "volume": 940583.0}, {"date": "2025-05-02", "close": 0.0085, "volume": 129111.0}, {"date": "2025-05-05", "close": 0.009, "volume": 1502411.0}, {"date": "2025-05-06", "close": 0.008, "volume": 669068.0}, {"date": "2025-05-07", "close": 0.008, "volume": 11753222.0}, {"date": "2025-05-08", "close": 0.008, "volume": 468661.0}, {"date": "2025-05-09", "close": 0.008, "volume": 429638.0}, {"date": "2025-05-12", "close": 0.008, "volume": 1174892.0}, {"date": "2025-05-13", "close": 0.009, "volume": 10270355.0}, {"date": "2025-05-14", "close": 0.01, "volume": 3860563.0}, {"date": "2025-05-15", "close": 0.01, "volume": 2597998.0}, {"date": "2025-05-16", "close": 0.01, "volume": 1272379.0}, {"date": "2025-05-19", "close": 0.009, "volume": 1059789.0}, {"date": "2025-05-20", "close": 0.01, "volume": 1193427.0}, {"date": "2025-05-21", "close": 0.009, "volume": 12004934.0}, {"date": "2025-05-22", "close": 0.01, "volume": 537278.0}, {"date": "2025-05-23", "close": 0.01, "volume": 1362991.0}, {"date": "2025-05-26", "close": 0.009, "volume": 1065605.0}, {"date": "2025-05-27", "close": 0.0095, "volume": 689127.0}, {"date": "2025-05-28", "close": 0.01, "volume": 1291845.0}, {"date": "2025-05-29", "close": 0.009, "volume": 469542.0}, {"date": "2025-05-30", "close": 0.0095, "volume": 426549.0}, {"date": "2025-06-02", "close": 0.009, "volume": 2512637.0}, {"date": "2025-06-03", "close": 0.009, "volume": 236646.0}, {"date": "2025-06-04", "close": 0.009, "volume": 1395987.0}, {"date": "2025-06-05", "close": 0.009, "volume": 360000.0}, {"date": "2025-06-06", "close": 0.009, "volume": 2563300.0}, {"date": "2025-06-10", "close": 0.012, "volume": 24771369.0}, {"date": "2025-06-11", "close": 0.01, "volume": 15604883.0}, {"date": "2025-06-12", "close": 0.01, "volume": 1290906.0}, {"date": "2025-06-13", "close": 0.009, "volume": 392503.0}, {"date": "2025-06-16", "close": 0.009, "volume": 11927758.0}, {"date": "2025-06-17", "close": 0.009, "volume": 2365772.0}, {"date": "2025-06-18", "close": 0.009, "volume": 960623.0}, {"date": "2025-06-19", "close": 0.009, "volume": 441892.0}, {"date": "2025-06-20", "close": 0.009, "volume": 407097.0}, {"date": "2025-06-23", "close": 0.009, "volume": 1228912.0}, {"date": "2025-06-24", "close": 0.009, "volume": 336603.0}, {"date": "2025-06-25", "close": 0.009, "volume": 11173260.0}, {"date": "2025-06-26", "close": 0.009, "volume": 2204117.0}, {"date": "2025-06-27", "close": 0.0085, "volume": 469045.0}, {"date": "2025-06-30", "close": 0.008, "volume": 1072378.0}, {"date": "2025-07-01", "close": 0.0085, "volume": 467200.0}, {"date": "2025-07-02", "close": 0.009, "volume": 5147148.0}, {"date": "2025-07-03", "close": 0.011, "volume": 12280096.0}, {"date": "2025-07-04", "close": 0.01, "volume": 396629.0}, {"date": "2025-07-07", "close": 0.01, "volume": 1653693.0}, {"date": "2025-07-08", "close": 0.01, "volume": 394041.0}, {"date": "2025-07-09", "close": 0.01, "volume": 373180.0}, {"date": "2025-07-10", "close": 0.0095, "volume": 2032732.0}, {"date": "2025-07-11", "close": 0.009, "volume": 399492.0}, {"date": "2025-07-14", "close": 0.01, "volume": 1132933.0}, {"date": "2025-07-15", "close": 0.01, "volume": 582134.0}, {"date": "2025-07-16", "close": 0.01, "volume": 477304.0}, {"date": "2025-07-17", "close": 0.0115, "volume": 2866225.0}, {"date": "2025-07-18", "close": 0.011, "volume": 2094979.0}, {"date": "2025-07-21", "close": 0.011, "volume": 1468016.0}, {"date": "2025-07-22", "close": 0.011, "volume": 232235.0}, {"date": "2025-07-23", "close": 0.01, "volume": 679094.0}, {"date": "2025-07-24", "close": 0.01, "volume": 5092236.0}, {"date": "2025-07-25", "close": 0.01, "volume": 535639.0}, {"date": "2025-07-28", "close": 0.01, "volume": 166426.0}, {"date": "2025-07-29", "close": 0.01, "volume": 1274183.0}, {"date": "2025-07-30", "close": 0.011, "volume": 1038781.0}, {"date": "2025-07-31", "close": 0.011, "volume": 3457669.0}, {"date": "2025-08-01", "close": 0.011, "volume": 327019.0}, {"date": "2025-08-04", "close": 0.01, "volume": 151051.0}, {"date": "2025-08-05", "close": 0.01, "volume": 313659.0}, {"date": "2025-08-06", "close": 0.0105, "volume": 8830770.0}, {"date": "2025-08-07", "close": 0.01, "volume": 2546889.0}, {"date": "2025-08-08", "close": 0.01, "volume": 597363.0}, {"date": "2025-08-11", "close": 0.011, "volume": 28358766.0}, {"date": "2025-08-12", "close": 0.011, "volume": 2647218.0}, {"date": "2025-08-13", "close": 0.01, "volume": 472517.0}, {"date": "2025-08-14", "close": 0.0105, "volume": 2084042.0}, {"date": "2025-08-15", "close": 0.011, "volume": 6278653.0}, {"date": "2025-08-18", "close": 0.0105, "volume": 3231813.0}, {"date": "2025-08-19", "close": 0.01, "volume": 827057.0}, {"date": "2025-08-20", "close": 0.0105, "volume": 385392.0}, {"date": "2025-08-21", "close": 0.01, "volume": 852248.0}, {"date": "2025-08-22", "close": 0.011, "volume": 2093277.0}, {"date": "2025-08-25", "close": 0.013, "volume": 17622315.0}, {"date": "2025-08-26", "close": 0.012, "volume": 6312885.0}, {"date": "2025-08-27", "close": 0.012, "volume": 1141848.0}, {"date": "2025-08-28", "close": 0.012, "volume": 434523.0}, {"date": "2025-08-29", "close": 0.011, "volume": 2538156.0}, {"date": "2025-09-01", "close": 0.012, "volume": 764744.0}, {"date": "2025-09-02", "close": 0.012, "volume": 1438153.0}, {"date": "2025-09-03", "close": 0.012, "volume": 1232591.0}, {"date": "2025-09-04", "close": 0.011, "volume": 1578007.0}, {"date": "2025-09-05", "close": 0.012, "volume": 2862730.0}, {"date": "2025-09-08", "close": 0.012, "volume": 3387542.0}, {"date": "2025-09-09", "close": 0.015, "volume": 74999188.0}, {"date": "2025-09-10", "close": 0.014, "volume": 25408291.0}, {"date": "2025-09-11", "close": 0.012, "volume": 17677324.0}, {"date": "2025-09-12", "close": 0.011, "volume": 4313513.0}, {"date": "2025-09-15", "close": 0.012, "volume": 2316002.0}, {"date": "2025-09-16", "close": 0.013, "volume": 1801450.0}, {"date": "2025-09-17", "close": 0.014, "volume": 6200534.0}, {"date": "2025-09-18", "close": 0.014, "volume": 8664789.0}, {"date": "2025-09-19", "close": 0.013, "volume": 6564154.0}, {"date": "2025-09-22", "close": 0.013, "volume": 2065296.0}, {"date": "2025-09-23", "close": 0.013, "volume": 6393036.0}, {"date": "2025-09-24", "close": 0.015, "volume": 9907505.0}, {"date": "2025-09-25", "close": 0.015, "volume": 2406180.0}, {"date": "2025-09-26", "close": 0.015, "volume": 1375161.0}, {"date": "2025-09-29", "close": 0.014, "volume": 4928039.0}, {"date": "2025-09-30", "close": 0.0145, "volume": 1582419.0}, {"date": "2025-10-01", "close": 0.0145, "volume": 5836119.0}, {"date": "2025-10-02", "close": 0.014, "volume": 1645781.0}, {"date": "2025-10-03", "close": 0.014, "volume": 1853801.0}, {"date": "2025-10-06", "close": 0.014, "volume": 8257078.0}, {"date": "2025-10-07", "close": 0.014, "volume": 3752823.0}, {"date": "2025-10-08", "close": 0.014, "volume": 1170123.0}, {"date": "2025-10-09", "close": 0.015, "volume": 1617033.0}, {"date": "2025-10-10", "close": 0.015, "volume": 7111549.0}, {"date": "2025-10-13", "close": 0.014, "volume": 1691186.0}, {"date": "2025-10-14", "close": 0.015, "volume": 7094801.0}, {"date": "2025-10-17", "close": 0.014, "volume": 22084269.0}, {"date": "2025-10-20", "close": 0.015, "volume": 307237.0}, {"date": "2025-10-21", "close": 0.014, "volume": 5463184.0}, {"date": "2025-10-22", "close": 0.013, "volume": 15322894.0}, {"date": "2025-10-23", "close": 0.012, "volume": 27348230.0}, {"date": "2025-10-24", "close": 0.012, "volume": 6861275.0}, {"date": "2025-10-27", "close": 0.012, "volume": 10505109.0}, {"date": "2025-10-28", "close": 0.011, "volume": 12082574.0}, {"date": "2025-10-29", "close": 0.011, "volume": 2687677.0}, {"date": "2025-10-30", "close": 0.0115, "volume": 986419.0}, {"date": "2025-10-31", "close": 0.0115, "volume": 1098697.0}, {"date": "2025-11-03", "close": 0.011, "volume": 5658593.0}, {"date": "2025-11-04", "close": 0.012, "volume": 3851977.0}, {"date": "2025-11-05", "close": 0.012, "volume": 9362480.0}, {"date": "2025-11-06", "close": 0.011, "volume": 856237.0}, {"date": "2025-11-07", "close": 0.011, "volume": 174312.0}, {"date": "2025-11-10", "close": 0.011, "volume": 3029224.0}, {"date": "2025-11-11", "close": 0.0115, "volume": 5244135.0}, {"date": "2025-11-12", "close": 0.011, "volume": 3015426.0}, {"date": "2025-11-13", "close": 0.011, "volume": 4300753.0}, {"date": "2025-11-14", "close": 0.011, "volume": 4611536.0}, {"date": "2025-11-17", "close": 0.011, "volume": 4837441.0}, {"date": "2025-11-18", "close": 0.011, "volume": 842749.0}, {"date": "2025-11-19", "close": 0.011, "volume": 4349905.0}, {"date": "2025-11-20", "close": 0.01, "volume": 2979583.0}, {"date": "2025-11-21", "close": 0.011, "volume": 761635.0}, {"date": "2025-11-24", "close": 0.011, "volume": 765387.0}, {"date": "2025-11-25", "close": 0.011, "volume": 967022.0}, {"date": "2025-11-26", "close": 0.011, "volume": 2197969.0}, {"date": "2025-11-27", "close": 0.011, "volume": 4420768.0}, {"date": "2025-11-28", "close": 0.0115, "volume": 3276603.0}, {"date": "2025-12-01", "close": 0.011, "volume": 1169061.0}, {"date": "2025-12-02", "close": 0.0105, "volume": 1216300.0}, {"date": "2025-12-03", "close": 0.011, "volume": 917004.0}, {"date": "2025-12-04", "close": 0.01, "volume": 717091.0}, {"date": "2025-12-05", "close": 0.0105, "volume": 442752.0}, {"date": "2025-12-08", "close": 0.011, "volume": 1080022.0}, {"date": "2025-12-09", "close": 0.011, "volume": 1367808.0}, {"date": "2025-12-10", "close": 0.0105, "volume": 999828.0}, {"date": "2025-12-11", "close": 0.01, "volume": 16947584.0}, {"date": "2025-12-12", "close": 0.01, "volume": 2344097.0}, {"date": "2025-12-15", "close": 0.01, "volume": 394541.0}, {"date": "2025-12-16", "close": 0.009, "volume": 1579822.0}, {"date": "2025-12-17", "close": 0.01, "volume": 1353519.0}, {"date": "2025-12-18", "close": 0.01, "volume": 1481837.0}, {"date": "2025-12-19", "close": 0.01, "volume": 2080807.0}, {"date": "2025-12-22", "close": 0.009, "volume": 1192590.0}, {"date": "2025-12-23", "close": 0.01, "volume": 1298265.0}, {"date": "2025-12-24", "close": 0.01, "volume": 1224486.0}, {"date": "2025-12-29", "close": 0.01, "volume": 1217537.0}, {"date": "2025-12-30", "close": 0.01, "volume": 582677.0}, {"date": "2025-12-31", "close": 0.01, "volume": 298443.0}, {"date": "2026-01-02", "close": 0.011, "volume": 610010.0}, {"date": "2026-01-05", "close": 0.01, "volume": 878242.0}, {"date": "2026-01-06", "close": 0.011, "volume": 1513180.0}, {"date": "2026-01-07", "close": 0.011, "volume": 903950.0}, {"date": "2026-01-08", "close": 0.011, "volume": 4490842.0}, {"date": "2026-01-09", "close": 0.011, "volume": 6504002.0}, {"date": "2026-01-12", "close": 0.011, "volume": 2609660.0}, {"date": "2026-01-13", "close": 0.011, "volume": 1198497.0}, {"date": "2026-01-14", "close": 0.011, "volume": 1629243.0}, {"date": "2026-01-15", "close": 0.011, "volume": 1724143.0}, {"date": "2026-01-16", "close": 0.011, "volume": 15016656.0}, {"date": "2026-01-19", "close": 0.011, "volume": 779510.0}, {"date": "2026-01-20", "close": 0.011, "volume": 2670655.0}, {"date": "2026-01-21", "close": 0.012, "volume": 788987.0}, {"date": "2026-01-22", "close": 0.011, "volume": 1613075.0}, {"date": "2026-01-23", "close": 0.012, "volume": 975095.0}, {"date": "2026-01-27", "close": 0.011, "volume": 5877805.0}, {"date": "2026-01-28", "close": 0.011, "volume": 1889899.0}, {"date": "2026-01-29", "close": 0.011, "volume": 1244425.0}, {"date": "2026-01-30", "close": 0.011, "volume": 289269.0}, {"date": "2026-02-02", "close": 0.011, "volume": 744517.0}, {"date": "2026-02-03", "close": 0.011, "volume": 1521717.0}, {"date": "2026-02-04", "close": 0.01, "volume": 9760270.0}, {"date": "2026-02-05", "close": 0.01, "volume": 953022.0}, {"date": "2026-02-06", "close": 0.011, "volume": 1851976.0}, {"date": "2026-02-09", "close": 0.011, "volume": 1694519.0}, {"date": "2026-02-10", "close": 0.011, "volume": 1478907.0}, {"date": "2026-02-11", "close": 0.011, "volume": 2208309.0}, {"date": "2026-02-12", "close": 0.01, "volume": 979160.0}, {"date": "2026-02-13", "close": 0.01, "volume": 1033589.0}, {"date": "2026-02-16", "close": 0.011, "volume": 1036314.0}, {"date": "2026-02-17", "close": 0.01, "volume": 2565046.0}, {"date": "2026-02-18", "close": 0.01, "volume": 334176.0}, {"date": "2026-02-19", "close": 0.01, "volume": 2072474.0}, {"date": "2026-02-20", "close": 0.01, "volume": 304471.0}, {"date": "2026-02-23", "close": 0.011, "volume": 4601318.0}, {"date": "2026-02-24", "close": 0.0105, "volume": 545999.0}, {"date": "2026-02-25", "close": 0.01, "volume": 451791.0}, {"date": "2026-02-26", "close": 0.01, "volume": 1864832.0}, {"date": "2026-02-27", "close": 0.01, "volume": 459392.0}, {"date": "2026-03-02", "close": 0.01, "volume": 5075968.0}, {"date": "2026-03-03", "close": 0.009, "volume": 1090173.0}, {"date": "2026-03-04", "close": 0.009, "volume": 1772953.0}, {"date": "2026-03-05", "close": 0.009, "volume": 445051.0}, {"date": "2026-03-06", "close": 0.009, "volume": 537407.0}, {"date": "2026-03-09", "close": 0.009, "volume": 8119842.0}, {"date": "2026-03-10", "close": 0.009, "volume": 5802648.0}, {"date": "2026-03-12", "close": 0.009, "volume": 7725535.0}, {"date": "2026-03-13", "close": 0.009, "volume": 1279895.0}, {"date": "2026-03-16", "close": 0.008, "volume": 3500473.0}, {"date": "2026-03-17", "close": 0.009, "volume": 187153.0}, {"date": "2026-03-18", "close": 0.008, "volume": 688080.0}, {"date": "2026-03-19", "close": 0.008, "volume": 45454.0}, {"date": "2026-03-20", "close": 0.008, "volume": 471234.0}, {"date": "2026-03-23", "close": 0.008, "volume": 3194961.0}, {"date": "2026-03-24", "close": 0.0085, "volume": 806671.0}, {"date": "2026-03-25", "close": 0.009, "volume": 1385262.0}, {"date": "2026-03-26", "close": 0.0085, "volume": 251136.0}, {"date": "2026-03-27", "close": 0.009, "volume": 639134.0}, {"date": "2026-03-30", "close": 0.008, "volume": 758832.0}, {"date": "2026-03-31", "close": 0.008, "volume": 2318127.0}, {"date": "2026-04-01", "close": 0.009, "volume": 3249810.0}, {"date": "2026-04-02", "close": 0.009, "volume": 272960.0}, {"date": "2026-04-07", "close": 0.01, "volume": 9514544.0}, {"date": "2026-04-08", "close": 0.01, "volume": 13141894.0}, {"date": "2026-04-09", "close": 0.01, "volume": 1898503.0}, {"date": "2026-04-10", "close": 0.011, "volume": 1477495.0}, {"date": "2026-04-13", "close": 0.011, "volume": 1736671.0}, {"date": "2026-04-14", "close": 0.011, "volume": 3752023.0}, {"date": "2026-04-15", "close": 0.011, "volume": 2011297.0}, {"date": "2026-04-16", "close": 0.011, "volume": 2227872.0}, {"date": "2026-04-17", "close": 0.011, "volume": 3272462.0}, {"date": "2026-04-20", "close": 0.011, "volume": 1654408.0}, {"date": "2026-04-21", "close": 0.01, "volume": 279439.0}, {"date": "2026-04-22", "close": 0.011, "volume": 1077896.0}, {"date": "2026-04-23", "close": 0.01, "volume": 251971.0}, {"date": "2026-04-24", "close": 0.011, "volume": 104491.0}, {"date": "2026-04-27", "close": 0.01, "volume": 42860.0}, {"date": "2026-04-28", "close": 0.01, "volume": 235000.0}, {"date": "2026-04-29", "close": 0.01, "volume": 96736.0}, {"date": "2026-04-30", "close": 0.01, "volume": 3404825.0}, {"date": "2026-05-01", "close": 0.01, "volume": 568000.0}, {"date": "2026-05-04", "close": 0.0105, "volume": 3097514.0}, {"date": "2026-05-05", "close": 0.0095, "volume": 4369609.0}, {"date": "2026-05-06", "close": 0.0095, "volume": 2188000.0}, {"date": "2026-05-07", "close": 0.009, "volume": 46367.0}, {"date": "2026-05-08", "close": 0.009, "volume": 824204.0}, {"date": "2026-05-11", "close": 0.009, "volume": 2313089.0}, {"date": "2026-05-12", "close": 0.009, "volume": 1590268.0}, {"date": "2026-05-13", "close": 0.009, "volume": 539251.0}, {"date": "2026-05-14", "close": 0.0095, "volume": 382522.0}, {"date": "2026-05-15", "close": 0.01, "volume": 377707.0}, {"date": "2026-05-18", "close": 0.0095, "volume": 1352931.0}, {"date": "2026-05-19", "close": 0.0095, "volume": 78469.0}, {"date": "2026-05-20", "close": 0.009, "volume": 1395949.0}, {"date": "2026-05-21", "close": 0.0095, "volume": 321977.0}, {"date": "2026-05-22", "close": 0.01, "volume": 859530.0}, {"date": "2026-05-25", "close": 0.009, "volume": 184299.0}, {"date": "2026-05-26", "close": 0.01, "volume": 366769.0}, {"date": "2026-05-27", "close": 0.009, "volume": 786501.0}, {"date": "2026-05-28", "close": 0.009, "volume": 1480826.0}, {"date": "2026-05-29", "close": 0.0095, "volume": 439727.0}, {"date": "2026-06-01", "close": 0.009, "volume": 1132425.0}, {"date": "2026-06-02", "close": 0.009, "volume": 1100642.0}, {"date": "2026-06-03", "close": 0.009, "volume": 806491.0}, {"date": "2026-06-04", "close": 0.009, "volume": 8869097.0}, {"date": "2026-06-05", "close": 0.009, "volume": 1019925.0}, {"date": "2026-06-09", "close": 0.01, "volume": 17241993.0}, {"date": "2026-06-10", "close": 0.009, "volume": 10207961.0}, {"date": "2026-06-11", "close": 0.009, "volume": 2096216.0}, {"date": "2026-06-12", "close": 0.009, "volume": 3681732.0}, {"date": "2026-06-15", "close": 0.009, "volume": 2964057.0}, {"date": "2026-06-16", "close": 0.009, "volume": 1899229.0}, {"date": "2026-06-17", "close": 0.009, "volume": 433468.0}, {"date": "2026-06-18", "close": 0.009, "volume": 1956803.0}, {"date": "2026-06-19", "close": 0.009, "volume": 2380203.0}, {"date": "2026-06-22", "close": 0.008, "volume": 1639869.0}, {"date": "2026-06-23", "close": 0.008, "volume": 771105.0}, {"date": "2026-06-24", "close": 0.008, "volume": 1136840.0}, {"date": "2026-06-25", "close": 0.008, "volume": 3931825.0}, {"date": "2026-06-26", "close": 0.008, "volume": 1278814.0}, {"date": "2026-06-29", "close": 0.008, "volume": 900507.0}, {"date": "2026-06-30", "close": 0.008, "volume": 420363.0}, {"date": "2026-07-01", "close": 0.0085, "volume": 255415.0}, {"date": "2026-07-02", "close": 0.008, "volume": 188000.0}, {"date": "2026-07-03", "close": 0.009, "volume": 1124288.0}, {"date": "2026-07-06", "close": 0.009, "volume": 1198928.0}, {"date": "2026-07-07", "close": 0.008, "volume": 999991.0}, {"date": "2026-07-08", "close": 0.009, "volume": 52019.0}, {"date": "2026-07-09", "close": 0.008, "volume": 957274.0}, {"date": "2026-07-10", "close": 0.009, "volume": 548143.0}, {"date": "2026-07-13", "close": 0.008, "volume": 4851102.0}, {"date": "2026-07-14", "close": 0.008, "volume": 210928.0}, {"date": "2026-07-15", "close": 0.009, "volume": 383302.0}, {"date": "2026-07-16", "close": 0.008, "volume": 1571525.0}, {"date": "2026-07-17", "close": 0.008, "volume": 1127793.0}, {"date": "2026-07-20", "close": 0.0085, "volume": 836538.0}, {"date": "2026-07-21", "close": 0.008, "volume": 1000064.0}, {"date": "2026-07-22", "close": 0.009, "volume": 1360837.0}, {"date": "2026-07-23", "close": 0.009, "volume": 634966.0}, {"date": "2026-07-24", "close": 0.009, "volume": 394111.0}, {"date": "2026-07-27", "close": 0.0095, "volume": 986581.0}, {"date": "2026-07-28", "close": 0.009, "volume": 392874.0}, {"date": "2026-07-30", "close": 0.008, "volume": 3670210.0}, {"date": "2026-07-31", "close": 0.008, "volume": 12288821.0}, {"date": "2026-08-03", "close": 0.009, "volume": 2714540.0}, {"date": "2026-08-04", "close": 0.0085, "volume": 521701.0}, {"date": "2026-08-05", "close": 0.0085, "volume": 5333971.0}, {"date": "2026-08-06", "close": 0.007, "volume": 2041400.0}, {"date": "2026-08-07", "close": 0.008, "volume": 4541956.0}, {"date": "2026-08-10", "close": 0.009, "volume": 744135.0}, {"date": "2026-08-11", "close": 0.009, "volume": 758625.0}, {"date": "2026-08-12", "close": 0.008, "volume": 4839981.0}, {"date": "2026-08-13", "close": 0.008, "volume": 663606.0}, {"date": "2026-08-14", "close": 0.008, "volume": 3382094.0}, {"date": "2026-08-17", "close": 0.007, "volume": 2338320.0}, {"date": "2026-08-18", "close": 0.008, "volume": 4470309.0}, {"date": "2026-08-19", "close": 0.008, "volume": 639332.0}, {"date": "2026-08-20", "close": 0.007, "volume": 1616817.0}, {"date": "2026-08-21", "close": 0.008, "volume": 530147.0}, {"date": "2026-08-24", "close": 0.008, "volume": 3630721.0}, {"date": "2026-08-25", "close": 0.007, "volume": 1025722.0}, {"date": "2026-08-26", "close": 0.007, "volume": 2767477.0}, {"date": "2026-08-27", "close": 0.007, "volume": 2758485.0}, {"date": "2026-08-28", "close": 0.007, "volume": 902036.0}, {"date": "2026-08-31", "close": 0.008, "volume": 1664288.0}, {"date": "2026-09-01", "close": 0.007, "volume": 814600.0}, {"date": "2026-09-02", "close": 0.007, "volume": 1407844.0}, {"date": "2026-09-03", "close": 0.007, "volume": 3140708.0}, {"date": "2026-09-04", "close": 0.007, "volume": 1844681.0}, {"date": "2026-09-07", "close": 0.007, "volume": 2136099.0}, {"date": "2026-09-08", "close": 0.007, "volume": 884121.0}, {"date": "2026-09-09", "close": 0.008, "volume": 1075229.0}, {"date": "2026-09-10", "close": 0.008, "volume": 236475.0}, {"date": "2026-09-11", "close": 0.007, "volume": 433626.0}, {"date": "2026-09-14", "close": 0.007, "volume": 893987.0}, {"date": "2026-09-15", "close": 0.007, "volume": 1858677.0}, {"date": "2026-09-16", "close": 0.007, "volume": 779356.0}, {"date": "2026-09-17", "close": 0.007, "volume": 828396.0}, {"date": "2026-09-18", "close": 0.007, "volume": 2700455.0}], "refreshing": true}