{"ticker": "MEI", "overview": {"name": "Meteoric Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MEI", "has_prices": true, "as_of": "2026-09-07", "last": 0.195, "prev_close": 0.2, "change": -0.0050000000000000044, "change_pct": -0.025000000000000022, "session_volume": 4263269.0, "vwap_5": 0.19465858797561322, "vwap_20": 0.2081309799255018, "vwap_60": 0.18646010725651138, "vwap_250": 0.18962214055998478, "high_52w": 0.255, "low_52w": 0.14, "avg_volume_20": 7787168.5, "sessions": 400, "market_cap": {"value": 523191384.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/mei", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/mei", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-15", "source_url": "https://www.marketindex.com.au/asx/mei", "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": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/mei", "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": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/mei", "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": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/mei", "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": "2025-05-09", "source_url": "https://www.marketindex.com.au/asx/mei", "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": "2025-05-06", "source_url": "https://www.marketindex.com.au/asx/mei", "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": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/mei", "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": "2024-10-25", "source_url": "https://www.marketindex.com.au/asx/mei", "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": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/mei", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-13", "source_url": "https://www.marketindex.com.au/asx/mei", "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": "2024-06-14", "source_url": "https://www.marketindex.com.au/asx/mei", "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": "2024-06-05", "source_url": "https://www.marketindex.com.au/asx/mei", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-19", "source_url": "https://www.marketindex.com.au/asx/mei", "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": "2024-02-05", "source_url": "https://www.marketindex.com.au/asx/mei", "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": "2023-11-17", "source_url": "https://www.marketindex.com.au/asx/mei", "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": "2023-07-14", "source_url": "https://www.marketindex.com.au/asx/mei", "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": "2023-07-07", "source_url": "https://www.marketindex.com.au/asx/mei", "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": "2023-06-02", "source_url": "https://www.marketindex.com.au/asx/mei", "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": "2023-05-26", "source_url": "https://www.marketindex.com.au/asx/mei", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-17", "source_url": "https://www.marketindex.com.au/asx/mei", "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": "2023-04-12", "source_url": "https://www.marketindex.com.au/asx/mei", "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": "2022-12-22", "source_url": "https://www.marketindex.com.au/asx/mei", "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": "2022-11-24", "source_url": "https://www.marketindex.com.au/asx/mei", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154976-6A1352277"}, {"date": "2026-10-28", "form": "Takeover Announcements/Scheme Announcements", "title": "Business Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154961-6A1352270"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146680-6A1348509"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Application for quotation of securities - MEI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146678-6A1348507"}, {"date": "2026-09-30", "form": "Takeover Announcements/Scheme Announcements", "title": "Lynas Rare Earths to Acquire Meteoric Resources Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142911-6A1347084"}], "performance": {"ticker": "MEI", "has_prices": true, "summary": {"n": 64, "avg": 6.5939025389282815, "win_rate": 0.953125, "best": 23.444444444444446, "worst": -0.9905741216795202, "as_of": "2026-11-02"}, "buys": [{"who": "Ullrich Lars", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Global Automotive Business", "amount": 101389.86, "date": "2025-03-14", "score": 34.1, "ref_price": 0.071, "return": 2.098591549295775}, {"who": "DeGaynor Jonathan B", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 211356.981, "date": "2025-03-11", "score": 52.9, "ref_price": 0.064, "return": 2.4375}, {"who": "LINDSEY MARY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100107.92, "date": "2024-09-23", "score": 46.7, "ref_price": 0.1, "return": 1.2}, {"who": "Blom David P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100749.20000000001, "date": "2024-09-18", "score": 44.0, "ref_price": 0.093, "return": 1.3655913978494625}, {"who": "DUDA DONALD W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 506636.3975, "date": "2023-09-21", "score": 57.5, "ref_price": 0.235, "return": -0.06382978723404249}, {"who": "ASPATORE WALTER J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22500.0, "date": "2023-09-20", "score": 32.3, "ref_price": 0.25, "return": -0.12}, {"who": "CROWTHER BRUCE K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28417.5, "date": "2019-09-04", "score": 37.1, "ref_price": 0.048, "return": 3.583333333333333}, {"who": "PATEL AMIT N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 28117.53, "date": "2019-03-26", "score": 36.6, "ref_price": 0.012, "return": 17.333333333333332}, {"who": "Tsoumas Ronald L.G.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP Finance and CFO", "amount": 143260.3, "date": "2018-12-28", "score": 63.4, "ref_price": 23.34, "return": -0.9905741216795202}, {"who": "HORNUNG CHRISTOPHER J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 181712.0, "date": "2018-12-21", "score": 45.2, "ref_price": 0.01, "return": 21.0}, {"who": "DUDA DONALD W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1685473.92, "date": "2018-12-11", "score": 63.7, "ref_price": 0.012, "return": 17.333333333333332}, {"who": "Glandon Timothy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 16325.97, "date": "2016-07-29", "score": 34.9, "ref_price": 0.013, "return": 15.923076923076923}, {"who": "KOMAN DOUGLAS A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 0.0, "date": "2016-07-01", "score": 22.7, "ref_price": 0.012, "return": 17.333333333333332}, {"who": "DUDA DONALD W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 0.0, "date": "2016-07-01", "score": 40.0, "ref_price": 0.012, "return": 17.333333333333332}, {"who": "Tsoumas Ronald L.G.", "person_type": "EXEC", "person_label": "Execs", "role": "Controller & Treasurer", "amount": 0.0, "date": "2016-07-01", "score": 13.6, "ref_price": 0.012, "return": 17.333333333333332}, {"who": "Tsoumas Ronald L.G.", "person_type": "EXEC", "person_label": "Execs", "role": "Controller & Treasurer", "amount": 0.0, "date": "2015-10-07", "score": 10.0, "ref_price": 0.01, "return": 21.0}, {"who": "BATTS WARREN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 978612.5900000001, "date": "2015-09-09", "score": 63.5, "ref_price": 0.009, "return": 23.444444444444446}, {"who": "Tsoumas Ronald L.G.", "person_type": "EXEC", "person_label": "Execs", "role": "Controller & Treasurer", "amount": 0.0, "date": "2015-07-07", "score": 11.8, "ref_price": 0.009, "return": 23.444444444444446}, {"who": "KOMAN DOUGLAS A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 0.0, "date": "2015-07-07", "score": 22.7, "ref_price": 0.009, "return": 23.444444444444446}, {"who": "DUDA DONALD W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 0.0, "date": "2015-07-07", "score": 25.0, "ref_price": 0.009, "return": 23.444444444444446}, {"who": "ASPATORE WALTER J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29970.0, "date": "2014-03-18", "score": 33.3, "ref_price": 0.028, "return": 6.857142857142857}, {"who": "SHELTON PAUL G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90420.0, "date": "2014-03-18", "score": 39.8, "ref_price": 0.028, "return": 6.857142857142857}, {"who": "Glandon Timothy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 6022.99, "date": "2013-10-25", "score": 30.3, "ref_price": 0.03, "return": 6.333333333333334}, {"who": "Tsoumas Ronald L.G.", "person_type": "EXEC", "person_label": "Execs", "role": "Controller & Treasurer", "amount": 11469.64, "date": "2013-09-26", "score": 23.4, "ref_price": 0.038612, "return": 4.69771055630374}, {"who": "Tsoumas Ronald L.G.", "person_type": "EXEC", "person_label": "Execs", "role": "Controller & Treasurer", "amount": 33406.670000000006, "date": "2013-07-01", "score": 30.4, "ref_price": 0.0164101, "return": 12.40637777953821}, {"who": "DUDA DONALD W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 286000.0, "date": "2013-06-26", "score": 55.1, "ref_price": 0.0164101, "return": 12.40637777953821}, {"who": "KOMAN DOUGLAS A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 400400.0, "date": "2013-06-25", "score": 56.8, "ref_price": 0.0164101, "return": 12.40637777953821}, {"who": "Glandon Timothy", "person_type": "EXEC", "person_label": "Execs", "role": "VP&GM NA Automotive", "amount": 61277.002, "date": "2012-12-14", "score": 37.1, "ref_price": 0.0250978, "return": 7.7657085481595995}, {"who": "ASPATORE WALTER J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17739.0, "date": "2012-12-13", "score": 31.3, "ref_price": 0.0250978, "return": 7.7657085481595995}, {"who": "SHELTON PAUL G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88866.0, "date": "2012-12-11", "score": 49.8, "ref_price": 0.0250978, "return": 7.7657085481595995}, {"who": "Tsoumas Ronald L.G.", "person_type": "EXEC", "person_label": "Execs", "role": "Controller & Treasurer", "amount": 8695.27, "date": "2012-07-02", "score": 22.4, "ref_price": 0.0250978, "return": 7.7657085481595995}, {"who": "Reynolds Thomas D", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP Worldwide Automotive", "amount": 4141.95, "date": "2012-07-02", "score": 18.9, "ref_price": 0.0250978, "return": 7.7657085481595995}, {"who": "KOMAN DOUGLAS A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 28747.2, "date": "2012-07-02", "score": 42.3, "ref_price": 0.0250978, "return": 7.7657085481595995}, {"who": "DUDA DONALD W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 29992.199999999997, "date": "2012-07-02", "score": 44.9, "ref_price": 0.0250978, "return": 7.7657085481595995}, {"who": "Tsoumas Ronald L.G.", "person_type": "EXEC", "person_label": "Execs", "role": "Controller & Treasurer", "amount": 54198.08, "date": "2012-04-10", "score": 34.7, "ref_price": 0.057918, "return": 2.798473704202493}, {"who": "SHELTON PAUL G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26070.0, "date": "2012-04-09", "score": 36.6, "ref_price": 0.057918, "return": 2.798473704202493}, {"who": "SHELTON PAUL G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7990.0, "date": "2011-12-13", "score": 28.1, "ref_price": 0.0588833, "return": 2.7362036434778623}, {"who": "Tsoumas Ronald L.G.", "person_type": "EXEC", "person_label": "Execs", "role": "Controller & Treasurer", "amount": 31042.5, "date": "2011-09-30", "score": 31.7, "ref_price": 0.057918, "return": 2.798473704202493}, {"who": "GATES STEPHEN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11259.0, "date": "2011-09-21", "score": 30.2, "ref_price": 0.067571, "return": 2.2558346036021364}, {"who": "Tsoumas Ronald L.G.", "person_type": "EXEC", "person_label": "Execs", "role": "Controller & Treasurer", "amount": 52693.44, "date": "2011-09-21", "score": 40.6, "ref_price": 0.067571, "return": 2.2558346036021364}, {"who": "DUDA DONALD W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 120450.0, "date": "2011-09-08", "score": 50.3, "ref_price": 0.0501956, "return": 3.3828542740797998}, {"who": "ASPATORE WALTER J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32000.0, "date": "2011-09-08", "score": 36.1, "ref_price": 0.0501956, "return": 3.3828542740797998}, {"who": "Reynolds Thomas D", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP Worldwide Automotive", "amount": 38047.5, "date": "2011-09-07", "score": 29.5, "ref_price": 0.0501956, "return": 3.3828542740797998}, {"who": "GATES STEPHEN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48598.05, "date": "2011-07-15", "score": 39.2, "ref_price": 0.0627445, "return": 2.50628341926384}, {"who": "Glandon Timothy", "person_type": "EXEC", "person_label": "Execs", "role": "VP&GM NA Automotive", "amount": 2886.3999999999996, "date": "2011-07-12", "score": 17.3, "ref_price": 0.0627445, "return": 2.50628341926384}, {"who": "Tsoumas Ronald L.G.", "person_type": "EXEC", "person_label": "Execs", "role": "Controller & Treasurer", "amount": 19347.899999999998, "date": "2011-07-12", "score": 28.5, "ref_price": 0.0627445, "return": 2.50628341926384}, {"who": "Reynolds Thomas D", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP Worldwide Automotive", "amount": 7688.32, "date": "2011-07-12", "score": 21.7, "ref_price": 0.0627445, "return": 2.50628341926384}, {"who": "KOMAN DOUGLAS A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 16785.27, "date": "2011-07-12", "score": 38.3, "ref_price": 0.0627445, "return": 2.50628341926384}, {"who": "DUDA DONALD W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 29357.649999999998, "date": "2011-07-12", "score": 44.1, "ref_price": 0.0627445, "return": 2.50628341926384}, {"who": "SHELTON PAUL G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23435.0, "date": "2011-07-06", "score": 36.3, "ref_price": 0.0588833, "return": 2.7362036434778623}, {"who": "Tsoumas Ronald L.G.", "person_type": "EXEC", "person_label": "Execs", "role": "Controller & Treasurer", "amount": 14100.046, "date": "2010-10-14", "score": 27.6, "ref_price": 0.1303155, "return": 0.6882105352011081}, {"who": "KOMAN DOUGLAS A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10398.387999999999, "date": "2010-10-14", "score": 36.5, "ref_price": 0.1303155, "return": 0.6882105352011081}, {"who": "DUDA DONALD W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 29351.305, "date": "2010-10-14", "score": 45.0, "ref_price": 0.1303155, "return": 0.6882105352011081}, {"who": "SHELTON PAUL G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16836.8, "date": "2010-09-09", "score": 36.0, "ref_price": 0.135142, "return": 0.6279173018010684}, {"who": "Dawson Darren", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31650.000000000004, "date": "2010-07-13", "score": 34.8, "ref_price": 0.09653, "return": 1.2790842225214958}, {"who": "KOMAN DOUGLAS A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 12034.256, "date": "2010-04-12", "score": 36.8, "ref_price": 0.106183, "return": 1.0718947477468144}, {"who": "Glandon Timothy", "person_type": "EXEC", "person_label": "Execs", "role": "VP&GM NA Automotive", "amount": 185389.269, "date": "2010-04-09", "score": 37.2, "ref_price": 0.09653, "return": 1.2790842225214958}, {"who": "ASPATORE WALTER J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29849.999999999996, "date": "2010-03-16", "score": 36.6, "ref_price": 0.115836, "return": 0.8992368521012467}, {"who": "Tsoumas Ronald L.G.", "person_type": "EXEC", "person_label": "Execs", "role": "Controller & Treasurer", "amount": 3996.65, "date": "2009-12-17", "score": 19.8, "ref_price": 0.1399685, "return": 0.5717822224286179}, {"who": "KOMAN DOUGLAS A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 7170.54, "date": "2009-12-17", "score": 34.3, "ref_price": 0.1399685, "return": 0.5717822224286179}, {"who": "Reynolds Thomas D", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP Worldwide Automotive", "amount": 91317.132, "date": "2009-07-20", "score": 48.6, "ref_price": 0.09653, "return": 1.2790842225214958}, {"who": "Tsoumas Ronald L.G.", "person_type": "EXEC", "person_label": "Execs", "role": "Controller & Treasurer", "amount": 6519.12, "date": "2009-07-09", "score": 23.9, "ref_price": 0.086877, "return": 1.5323158028016621}, {"who": "KOMAN DOUGLAS A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 13695.0, "date": "2009-07-09", "score": 38.7, "ref_price": 0.086877, "return": 1.5323158028016621}, {"who": "DUDA DONALD W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10713.34, "date": "2009-07-09", "score": 39.5, "ref_price": 0.086877, "return": 1.5323158028016621}]}, "price_series": [{"date": "2004-07-16", "close": 0.212366, "volume": 602558.0}, {"date": "2004-07-19", "close": 0.222019, "volume": 495583.0}, {"date": "2004-07-20", "close": 0.2171925, "volume": 514005.0}, {"date": "2004-07-21", "close": 0.212366, "volume": 323008.0}, {"date": "2004-07-22", "close": 0.212366, "volume": 54698.0}, {"date": "2004-07-23", "close": 0.212366, "volume": 193587.0}, {"date": "2004-07-26", "close": 0.2171925, "volume": 13053.0}, {"date": "2004-07-27", "close": 0.212366, "volume": 49208.0}, {"date": "2004-07-28", "close": 0.2075395, "volume": 193026.0}, {"date": "2004-07-29", "close": 0.222019, "volume": 12504.0}, {"date": "2004-07-30", "close": 0.222019, "volume": 50515.0}, {"date": "2004-08-02", "close": 0.212366, "volume": 72309.0}, {"date": "2004-08-03", "close": 0.2075395, "volume": 5957.0}, {"date": "2004-08-04", "close": 0.2075395, "volume": 110121.0}, {"date": "2004-08-05", "close": 0.1978865, "volume": 182762.0}, {"date": "2004-08-06", "close": 0.19306, "volume": 107360.0}, {"date": "2004-08-09", "close": 0.19306, "volume": 27313.0}, {"date": "2004-08-10", "close": 0.183407, "volume": 59043.0}, {"date": "2004-08-11", "close": 0.183407, "volume": 8443.0}, {"date": "2004-08-12", "close": 0.183407, "volume": 33678.0}, {"date": "2004-08-13", "close": 0.222019, "volume": 954903.0}, {"date": "2004-08-16", "close": 0.212366, "volume": 102537.0}, {"date": "2004-08-17", "close": 0.212366, "volume": 196271.0}, {"date": "2004-08-18", "close": 0.2075395, "volume": 9013.0}, {"date": "2004-08-19", "close": 0.202713, "volume": 149487.0}, {"date": "2004-08-20", "close": 0.2171925, "volume": 55630.0}, {"date": "2004-08-23", "close": 0.19306, "volume": 12058.0}, {"date": "2004-08-24", "close": 0.2075395, "volume": 164975.0}, {"date": "2004-08-25", "close": 0.2075395, "volume": 71998.0}, {"date": "2004-08-26", "close": 0.212366, "volume": 20719.0}, {"date": "2004-08-27", "close": 0.2075395, "volume": 22434.0}, {"date": "2004-08-30", "close": 0.202713, "volume": 11913.0}, {"date": "2004-08-31", "close": 0.202713, "volume": 15539.0}, {"date": "2004-09-01", "close": 0.19306, "volume": 37966.0}, {"date": "2004-09-03", "close": 0.1978865, "volume": 120008.0}, {"date": "2004-09-08", "close": 0.2075395, "volume": 207086.0}, {"date": "2004-09-09", "close": 0.2075395, "volume": 41541.0}, {"date": "2004-09-10", "close": 0.2268455, "volume": 415436.0}, {"date": "2004-09-13", "close": 0.222019, "volume": 115177.0}, {"date": "2004-09-14", "close": 0.222019, "volume": 40040.0}, {"date": "2004-09-15", "close": 0.2171925, "volume": 136465.0}, {"date": "2004-09-16", "close": 0.2075395, "volume": 132881.0}, {"date": "2004-09-17", "close": 0.2075395, "volume": 43230.0}, {"date": "2004-09-20", "close": 0.1978865, "volume": 49104.0}, {"date": "2004-09-21", "close": 0.19306, "volume": 61017.0}, {"date": "2004-09-23", "close": 0.202713, "volume": 51797.0}, {"date": "2004-09-24", "close": 0.1882335, "volume": 518.0}, {"date": "2004-09-27", "close": 0.19306, "volume": 12898.0}, {"date": "2004-09-29", "close": 0.202713, "volume": 87020.0}, {"date": "2004-09-30", "close": 0.202713, "volume": 12255.0}, {"date": "2004-10-01", "close": 0.212366, "volume": 383373.0}, {"date": "2004-10-04", "close": 0.2075395, "volume": 56977.0}, {"date": "2004-10-05", "close": 0.2075395, "volume": 7179.0}, {"date": "2004-10-06", "close": 0.202713, "volume": 23278.0}, {"date": "2004-10-07", "close": 0.2075395, "volume": 109707.0}, {"date": "2004-10-08", "close": 0.202713, "volume": 79768.0}, {"date": "2004-10-11", "close": 0.19306, "volume": 5180.0}, {"date": "2004-10-12", "close": 0.202713, "volume": 32322.0}, {"date": "2004-10-14", "close": 0.202713, "volume": 52833.0}, {"date": "2004-10-18", "close": 0.19306, "volume": 51797.0}, {"date": "2004-10-19", "close": 0.19306, "volume": 2901.0}, {"date": "2004-10-20", "close": 0.1978865, "volume": 116516.0}, {"date": "2004-10-21", "close": 0.1978865, "volume": 63162.0}, {"date": "2004-10-22", "close": 0.2075395, "volume": 685393.0}, {"date": "2004-10-25", "close": 0.2171925, "volume": 262433.0}, {"date": "2004-10-26", "close": 0.2075395, "volume": 192686.0}, {"date": "2004-10-27", "close": 0.2075395, "volume": 117404.0}, {"date": "2004-10-28", "close": 0.2075395, "volume": 31936.0}, {"date": "2004-11-01", "close": 0.2075395, "volume": 89788.0}, {"date": "2004-11-02", "close": 0.202713, "volume": 58353.0}, {"date": "2004-11-03", "close": 0.202713, "volume": 41438.0}, {"date": "2004-11-04", "close": 0.1882335, "volume": 73449.0}, {"date": "2004-11-05", "close": 0.19306, "volume": 144693.0}, {"date": "2004-11-08", "close": 0.19306, "volume": 30382.0}, {"date": "2004-11-09", "close": 0.1882335, "volume": 21415.0}, {"date": "2004-11-11", "close": 0.173754, "volume": 125350.0}, {"date": "2004-11-12", "close": 0.183407, "volume": 41956.0}, {"date": "2004-11-15", "close": 0.19306, "volume": 142969.0}, {"date": "2004-11-16", "close": 0.183407, "volume": 725.0}, {"date": "2004-11-17", "close": 0.2075395, "volume": 297016.0}, {"date": "2004-11-18", "close": 0.2075395, "volume": 5998.0}, {"date": "2004-11-19", "close": 0.1978865, "volume": 62450.0}, {"date": "2004-11-22", "close": 0.212366, "volume": 36258.0}, {"date": "2004-11-23", "close": 0.212366, "volume": 152284.0}, {"date": "2004-11-24", "close": 0.231672, "volume": 80804.0}, {"date": "2004-11-25", "close": 0.250978, "volume": 290085.0}, {"date": "2004-11-26", "close": 0.250978, "volume": 1313149.0}, {"date": "2004-11-29", "close": 0.2654575, "volume": 505024.0}, {"date": "2004-11-30", "close": 0.270284, "volume": 192500.0}, {"date": "2004-12-01", "close": 0.2654575, "volume": 247545.0}, {"date": "2004-12-02", "close": 0.2751105, "volume": 150984.0}, {"date": "2004-12-03", "close": 0.2654575, "volume": 171967.0}, {"date": "2004-12-06", "close": 0.270284, "volume": 595502.0}, {"date": "2004-12-07", "close": 0.260631, "volume": 388189.0}, {"date": "2004-12-08", "close": 0.250978, "volume": 174296.0}, {"date": "2004-12-09", "close": 0.2364985, "volume": 71480.0}, {"date": "2004-12-10", "close": 0.270284, "volume": 119134.0}, {"date": "2004-12-13", "close": 0.2751105, "volume": 98415.0}, {"date": "2004-12-14", "close": 0.260631, "volume": 139765.0}, {"date": "2004-12-15", "close": 0.260631, "volume": 36258.0}, {"date": "2004-12-16", "close": 0.2654575, "volume": 56977.0}, {"date": "2004-12-20", "close": 0.2654575, "volume": 59463.0}, {"date": "2004-12-21", "close": 0.250978, "volume": 3390.0}, {"date": "2004-12-22", "close": 0.250978, "volume": 7252.0}, {"date": "2004-12-23", "close": 0.250978, "volume": 120170.0}, {"date": "2004-12-24", "close": 0.2461515, "volume": 52833.0}, {"date": "2004-12-29", "close": 0.250978, "volume": 14866.0}, {"date": "2004-12-30", "close": 0.241325, "volume": 188494.0}, {"date": "2004-12-31", "close": 0.2558045, "volume": 72516.0}, {"date": "2005-01-04", "close": 0.2558045, "volume": 7278.0}, {"date": "2005-01-06", "close": 0.2364985, "volume": 2745.0}, {"date": "2005-01-07", "close": 0.241325, "volume": 5180.0}, {"date": "2005-01-10", "close": 0.241325, "volume": 103595.0}, {"date": "2005-01-11", "close": 0.241325, "volume": 31078.0}, {"date": "2005-01-12", "close": 0.2558045, "volume": 121724.0}, {"date": "2005-01-13", "close": 0.250978, "volume": 31078.0}, {"date": "2005-01-14", "close": 0.2558045, "volume": 71998.0}, {"date": "2005-01-17", "close": 0.260631, "volume": 119504.0}, {"date": "2005-01-18", "close": 0.260631, "volume": 174964.0}, {"date": "2005-01-19", "close": 0.2654575, "volume": 77696.0}, {"date": "2005-01-20", "close": 0.2654575, "volume": 121064.0}, {"date": "2005-01-21", "close": 0.2654575, "volume": 207967.0}, {"date": "2005-01-24", "close": 0.279937, "volume": 288497.0}, {"date": "2005-01-25", "close": 0.299243, "volume": 392743.0}, {"date": "2005-01-27", "close": 0.2944165, "volume": 43717.0}, {"date": "2005-01-28", "close": 0.279937, "volume": 456646.0}, {"date": "2005-01-31", "close": 0.2847635, "volume": 160572.0}, {"date": "2005-02-01", "close": 0.28959, "volume": 82772.0}, {"date": "2005-02-03", "close": 0.2847635, "volume": 155806.0}, {"date": "2005-02-04", "close": 0.2751105, "volume": 75624.0}, {"date": "2005-02-07", "close": 0.279937, "volume": 53869.0}, {"date": "2005-02-08", "close": 0.279937, "volume": 9324.0}, {"date": "2005-02-09", "close": 0.279937, "volume": 104630.0}, {"date": "2005-02-14", "close": 0.279937, "volume": 433043.0}, {"date": "2005-02-15", "close": 0.28959, "volume": 187869.0}, {"date": "2005-02-16", "close": 0.2847635, "volume": 97327.0}, {"date": "2005-02-17", "close": 0.279937, "volume": 49777.0}, {"date": "2005-02-18", "close": 0.28959, "volume": 80892.0}, {"date": "2005-02-21", "close": 0.2751105, "volume": 42474.0}, {"date": "2005-02-22", "close": 0.279937, "volume": 7252.0}, {"date": "2005-02-23", "close": 0.270284, "volume": 41438.0}, {"date": "2005-02-24", "close": 0.270284, "volume": 10359.0}, {"date": "2005-02-25", "close": 0.260631, "volume": 53869.0}, {"date": "2005-02-28", "close": 0.260631, "volume": 62157.0}, {"date": "2005-03-03", "close": 0.250978, "volume": 88056.0}, {"date": "2005-03-07", "close": 0.241325, "volume": 66508.0}, {"date": "2005-03-08", "close": 0.241325, "volume": 25899.0}, {"date": "2005-03-09", "close": 0.241325, "volume": 31078.0}, {"date": "2005-03-10", "close": 0.260631, "volume": 22791.0}, {"date": "2005-03-11", "close": 0.2558045, "volume": 8288.0}, {"date": "2005-03-14", "close": 0.2654575, "volume": 69408.0}, {"date": "2005-03-15", "close": 0.279937, "volume": 82772.0}, {"date": "2005-03-16", "close": 0.260631, "volume": 147933.0}, {"date": "2005-03-17", "close": 0.2654575, "volume": 40920.0}, {"date": "2005-03-18", "close": 0.260631, "volume": 2590.0}, {"date": "2005-03-21", "close": 0.2461515, "volume": 77841.0}, {"date": "2005-03-22", "close": 0.260631, "volume": 10732.0}, {"date": "2005-03-23", "close": 0.250978, "volume": 2383.0}, {"date": "2005-03-24", "close": 0.2461515, "volume": 114679.0}, {"date": "2005-03-30", "close": 0.241325, "volume": 33358.0}, {"date": "2005-04-04", "close": 0.241325, "volume": 30042.0}, {"date": "2005-04-05", "close": 0.222019, "volume": 25899.0}, {"date": "2005-04-06", "close": 0.212366, "volume": 76660.0}, {"date": "2005-04-07", "close": 0.2268455, "volume": 112659.0}, {"date": "2005-04-08", "close": 0.241325, "volume": 5957.0}, {"date": "2005-04-12", "close": 0.2364985, "volume": 93494.0}, {"date": "2005-04-13", "close": 0.241325, "volume": 160572.0}, {"date": "2005-04-14", "close": 0.250978, "volume": 206154.0}, {"date": "2005-04-15", "close": 0.250978, "volume": 122542.0}, {"date": "2005-04-18", "close": 0.250978, "volume": 98415.0}, {"date": "2005-04-19", "close": 0.2364985, "volume": 153320.0}, {"date": "2005-04-20", "close": 0.241325, "volume": 20719.0}, {"date": "2005-04-21", "close": 0.2461515, "volume": 1216938.0}, {"date": "2005-04-26", "close": 0.241325, "volume": 20719.0}, {"date": "2005-04-28", "close": 0.231672, "volume": 51797.0}, {"date": "2005-04-29", "close": 0.241325, "volume": 25899.0}, {"date": "2005-05-02", "close": 0.231672, "volume": 29421.0}, {"date": "2005-05-03", "close": 0.231672, "volume": 32736.0}, {"date": "2005-05-04", "close": 0.212366, "volume": 18647.0}, {"date": "2005-05-05", "close": 0.202713, "volume": 56240.0}, {"date": "2005-05-06", "close": 0.231672, "volume": 15241.0}, {"date": "2005-05-09", "close": 0.212366, "volume": 13467.0}, {"date": "2005-05-11", "close": 0.212366, "volume": 114984.0}, {"date": "2005-05-12", "close": 0.212366, "volume": 81846.0}, {"date": "2005-05-13", "close": 0.2171925, "volume": 33766.0}, {"date": "2005-05-16", "close": 0.202713, "volume": 97748.0}, {"date": "2005-05-17", "close": 0.1978865, "volume": 51797.0}, {"date": "2005-05-18", "close": 0.19306, "volume": 12431.0}, {"date": "2005-05-19", "close": 0.2171925, "volume": 119963.0}, {"date": "2005-05-23", "close": 0.212366, "volume": 25070.0}, {"date": "2005-05-24", "close": 0.212366, "volume": 108774.0}, {"date": "2005-05-25", "close": 0.202713, "volume": 5180.0}, {"date": "2005-05-26", "close": 0.202713, "volume": 10359.0}, {"date": "2005-05-27", "close": 0.202713, "volume": 38330.0}, {"date": "2005-06-02", "close": 0.202713, "volume": 1036.0}, {"date": "2005-06-06", "close": 0.202713, "volume": 38427.0}, {"date": "2005-06-07", "close": 0.1978865, "volume": 98415.0}, {"date": "2005-06-08", "close": 0.1978865, "volume": 130322.0}, {"date": "2005-06-09", "close": 0.19306, "volume": 38848.0}, {"date": "2005-06-10", "close": 0.19306, "volume": 6734.0}, {"date": "2005-06-14", "close": 0.19306, "volume": 191857.0}, {"date": "2005-06-15", "close": 0.19306, "volume": 30612.0}, {"date": "2005-06-16", "close": 0.1978865, "volume": 35652.0}, {"date": "2005-06-17", "close": 0.202713, "volume": 282814.0}, {"date": "2005-06-20", "close": 0.1978865, "volume": 12431.0}, {"date": "2005-06-21", "close": 0.19306, "volume": 138299.0}, {"date": "2005-06-22", "close": 0.1978865, "volume": 120791.0}, {"date": "2005-06-23", "close": 0.1978865, "volume": 129493.0}, {"date": "2005-06-24", "close": 0.1978865, "volume": 41438.0}, {"date": "2005-06-27", "close": 0.1978865, "volume": 72516.0}, {"date": "2005-06-28", "close": 0.19306, "volume": 51797.0}, {"date": "2005-06-30", "close": 0.1882335, "volume": 31078.0}, {"date": "2005-07-01", "close": 0.1882335, "volume": 10359.0}, {"date": "2005-07-04", "close": 0.19306, "volume": 31078.0}, {"date": "2005-07-05", "close": 0.19306, "volume": 72516.0}, {"date": "2005-07-07", "close": 0.19306, "volume": 3522.0}, {"date": "2005-07-08", "close": 0.1882335, "volume": 25899.0}, {"date": "2005-07-11", "close": 0.173754, "volume": 10359.0}, {"date": "2005-07-12", "close": 0.1785805, "volume": 36258.0}, {"date": "2005-07-13", "close": 0.173754, "volume": 21755.0}, {"date": "2005-07-14", "close": 0.1882335, "volume": 56459.0}, {"date": "2005-07-15", "close": 0.19306, "volume": 259505.0}, {"date": "2005-07-18", "close": 0.1785805, "volume": 63504.0}, {"date": "2005-07-19", "close": 0.1882335, "volume": 10359.0}, {"date": "2005-07-21", "close": 0.183407, "volume": 20719.0}, {"date": "2005-07-22", "close": 0.183407, "volume": 1191.0}, {"date": "2005-07-25", "close": 0.19306, "volume": 68942.0}, {"date": "2005-07-27", "close": 0.183407, "volume": 66042.0}, {"date": "2005-07-28", "close": 0.183407, "volume": 104890.0}, {"date": "2005-07-29", "close": 0.183407, "volume": 40972.0}, {"date": "2005-08-01", "close": 0.183407, "volume": 63970.0}, {"date": "2005-08-02", "close": 0.183407, "volume": 142961.0}, {"date": "2005-08-03", "close": 0.19306, "volume": 181757.0}, {"date": "2005-08-04", "close": 0.183407, "volume": 4973.0}, {"date": "2005-08-05", "close": 0.183407, "volume": 6164.0}, {"date": "2005-08-10", "close": 0.1882335, "volume": 82099.0}, {"date": "2005-08-11", "close": 0.19306, "volume": 68642.0}, {"date": "2005-08-12", "close": 0.1978865, "volume": 176525.0}, {"date": "2005-08-15", "close": 0.19306, "volume": 93235.0}, {"date": "2005-08-16", "close": 0.19306, "volume": 97990.0}, {"date": "2005-08-17", "close": 0.1785805, "volume": 253807.0}, {"date": "2005-08-18", "close": 0.1785805, "volume": 10359.0}, {"date": "2005-08-19", "close": 0.1882335, "volume": 35222.0}, {"date": "2005-08-24", "close": 0.19306, "volume": 83912.0}, {"date": "2005-08-25", "close": 0.1882335, "volume": 92199.0}, {"date": "2005-08-26", "close": 0.1785805, "volume": 31078.0}, {"date": "2005-08-30", "close": 0.173754, "volume": 20719.0}, {"date": "2005-08-31", "close": 0.173754, "volume": 65265.0}, {"date": "2005-09-01", "close": 0.183407, "volume": 10359.0}, {"date": "2005-09-02", "close": 0.183407, "volume": 15539.0}, {"date": "2005-09-05", "close": 0.183407, "volume": 75624.0}, {"date": "2005-09-06", "close": 0.173754, "volume": 53869.0}, {"date": "2005-09-07", "close": 0.173754, "volume": 777.0}, {"date": "2005-09-09", "close": 0.1785805, "volume": 20719.0}, {"date": "2005-09-13", "close": 0.1785805, "volume": 65265.0}, {"date": "2005-09-14", "close": 0.183407, "volume": 88574.0}, {"date": "2005-09-15", "close": 0.183407, "volume": 229980.0}, {"date": "2005-09-16", "close": 0.183407, "volume": 49725.0}, {"date": "2005-09-19", "close": 0.183407, "volume": 41438.0}, {"date": "2005-09-20", "close": 0.202713, "volume": 113954.0}, {"date": "2005-09-21", "close": 0.212366, "volume": 503056.0}, {"date": "2005-09-22", "close": 0.212366, "volume": 123354.0}, {"date": "2005-09-23", "close": 0.212366, "volume": 138740.0}, {"date": "2005-09-26", "close": 0.202713, "volume": 56977.0}, {"date": "2005-09-27", "close": 0.202713, "volume": 80466.0}, {"date": "2005-09-28", "close": 0.202713, "volume": 7589.0}, {"date": "2005-09-29", "close": 0.19306, "volume": 82876.0}, {"date": "2005-09-30", "close": 0.2171925, "volume": 219103.0}, {"date": "2005-10-03", "close": 0.2171925, "volume": 67337.0}, {"date": "2005-10-04", "close": 0.250978, "volume": 641032.0}, {"date": "2005-10-05", "close": 0.241325, "volume": 365171.0}, {"date": "2005-10-06", "close": 0.241325, "volume": 193204.0}, {"date": "2005-10-07", "close": 0.260631, "volume": 377461.0}, {"date": "2005-10-10", "close": 0.279937, "volume": 533409.0}, {"date": "2005-10-11", "close": 0.2654575, "volume": 439242.0}, {"date": "2005-10-12", "close": 0.260631, "volume": 1005655.0}, {"date": "2005-10-13", "close": 0.299243, "volume": 395360.0}, {"date": "2005-10-14", "close": 0.28959, "volume": 58013.0}, {"date": "2005-10-17", "close": 0.2847635, "volume": 49725.0}, {"date": "2005-10-18", "close": 0.2751105, "volume": 289962.0}, {"date": "2005-10-19", "close": 0.250978, "volume": 130219.0}, {"date": "2005-10-20", "close": 0.260631, "volume": 300425.0}, {"date": "2005-10-21", "close": 0.2558045, "volume": 533254.0}, {"date": "2005-10-24", "close": 0.250978, "volume": 33668.0}, {"date": "2005-10-25", "close": 0.250978, "volume": 102331.0}, {"date": "2005-10-26", "close": 0.241325, "volume": 45292.0}, {"date": "2005-10-27", "close": 0.241325, "volume": 56977.0}, {"date": "2005-10-28", "close": 0.270284, "volume": 337336.0}, {"date": "2005-10-31", "close": 0.2751105, "volume": 14887.0}, {"date": "2005-11-01", "close": 0.270284, "volume": 6216.0}, {"date": "2005-11-02", "close": 0.250978, "volume": 25899.0}, {"date": "2005-11-03", "close": 0.270284, "volume": 3626.0}, {"date": "2005-11-04", "close": 0.250978, "volume": 15539.0}, {"date": "2005-11-07", "close": 0.250978, "volume": 31873.0}, {"date": "2005-11-08", "close": 0.250978, "volume": 33047.0}, {"date": "2005-11-09", "close": 0.241325, "volume": 25899.0}, {"date": "2005-11-10", "close": 0.250978, "volume": 54318.0}, {"date": "2005-11-14", "close": 0.250978, "volume": 22066.0}, {"date": "2005-11-15", "close": 0.250978, "volume": 2072.0}, {"date": "2005-11-16", "close": 0.250978, "volume": 77696.0}, {"date": "2005-11-17", "close": 0.241325, "volume": 32114.0}, {"date": "2005-11-18", "close": 0.2364985, "volume": 70237.0}, {"date": "2005-11-21", "close": 0.250978, "volume": 59308.0}, {"date": "2005-11-22", "close": 0.270284, "volume": 106144.0}, {"date": "2005-11-23", "close": 0.270284, "volume": 111364.0}, {"date": "2005-11-24", "close": 0.260631, "volume": 52315.0}, {"date": "2005-11-25", "close": 0.250978, "volume": 3108.0}, {"date": "2005-11-28", "close": 0.241325, "volume": 87227.0}, {"date": "2005-11-29", "close": 0.2461515, "volume": 97379.0}, {"date": "2005-12-01", "close": 0.2461515, "volume": 10877.0}, {"date": "2005-12-02", "close": 0.250978, "volume": 26935.0}, {"date": "2005-12-05", "close": 0.260631, "volume": 195794.0}, {"date": "2005-12-06", "close": 0.270284, "volume": 88056.0}, {"date": "2005-12-07", "close": 0.2654575, "volume": 46639.0}, {"date": "2005-12-08", "close": 0.3040695, "volume": 959780.0}, {"date": "2005-12-09", "close": 0.308896, "volume": 350051.0}, {"date": "2005-12-12", "close": 0.3426815, "volume": 357405.0}, {"date": "2005-12-13", "close": 0.328202, "volume": 77178.0}, {"date": "2005-12-14", "close": 0.3619875, "volume": 214751.0}, {"date": "2005-12-15", "close": 0.337855, "volume": 246738.0}, {"date": "2005-12-16", "close": 0.318549, "volume": 100896.0}, {"date": "2005-12-19", "close": 0.3137225, "volume": 250208.0}, {"date": "2005-12-20", "close": 0.318549, "volume": 83653.0}, {"date": "2005-12-21", "close": 0.318549, "volume": 150212.0}, {"date": "2005-12-23", "close": 0.3040695, "volume": 109184.0}, {"date": "2005-12-28", "close": 0.3040695, "volume": 23327.0}, {"date": "2005-12-29", "close": 0.308896, "volume": 62157.0}, {"date": "2005-12-30", "close": 0.308896, "volume": 25899.0}, {"date": "2006-01-03", "close": 0.318549, "volume": 8288.0}, {"date": "2006-01-04", "close": 0.347508, "volume": 315964.0}, {"date": "2006-01-05", "close": 0.337855, "volume": 285478.0}, {"date": "2006-01-06", "close": 0.3330285, "volume": 68891.0}, {"date": "2006-01-09", "close": 0.337855, "volume": 282296.0}, {"date": "2006-01-10", "close": 0.3523345, "volume": 523394.0}, {"date": "2006-01-11", "close": 0.3523345, "volume": 285427.0}, {"date": "2006-01-12", "close": 0.3523345, "volume": 152284.0}, {"date": "2006-01-13", "close": 0.347508, "volume": 50460.0}, {"date": "2006-01-16", "close": 0.337855, "volume": 121206.0}, {"date": "2006-01-17", "close": 0.337855, "volume": 258987.0}, {"date": "2006-01-18", "close": 0.318549, "volume": 112918.0}, {"date": "2006-01-19", "close": 0.328202, "volume": 39884.0}, {"date": "2006-01-20", "close": 0.337855, "volume": 143997.0}, {"date": "2006-01-23", "close": 0.337855, "volume": 84456.0}, {"date": "2006-01-24", "close": 0.328202, "volume": 77800.0}, {"date": "2006-01-25", "close": 0.337855, "volume": 34083.0}, {"date": "2006-01-27", "close": 0.3426815, "volume": 74070.0}, {"date": "2006-01-30", "close": 0.3426815, "volume": 69408.0}, {"date": "2006-01-31", "close": 0.337855, "volume": 1036.0}, {"date": "2006-02-01", "close": 0.337855, "volume": 3360.0}, {"date": "2006-02-02", "close": 0.3330285, "volume": 55990.0}, {"date": "2006-02-03", "close": 0.3233755, "volume": 92199.0}, {"date": "2006-02-06", "close": 0.318549, "volume": 48690.0}, {"date": "2006-02-07", "close": 0.308896, "volume": 60422.0}, {"date": "2006-02-08", "close": 0.308896, "volume": 147698.0}, {"date": "2006-02-09", "close": 0.318549, "volume": 67337.0}, {"date": "2006-02-10", "close": 0.318549, "volume": 53869.0}, {"date": "2006-02-13", "close": 0.299243, "volume": 43354.0}, {"date": "2006-02-14", "close": 0.299243, "volume": 27971.0}, {"date": "2006-02-16", "close": 0.308896, "volume": 32114.0}, {"date": "2006-02-17", "close": 0.299243, "volume": 518.0}, {"date": "2006-02-20", "close": 0.308896, "volume": 115301.0}, {"date": "2006-02-22", "close": 0.2847635, "volume": 68782.0}, {"date": "2006-02-23", "close": 0.299243, "volume": 66651.0}, {"date": "2006-02-24", "close": 0.28959, "volume": 72257.0}, {"date": "2006-02-27", "close": 0.28959, "volume": 71998.0}, {"date": "2006-02-28", "close": 0.308896, "volume": 60603.0}, {"date": "2006-03-01", "close": 0.28959, "volume": 136745.0}, {"date": "2006-03-02", "close": 0.28959, "volume": 253807.0}, {"date": "2006-03-07", "close": 0.279937, "volume": 44632.0}, {"date": "2006-03-08", "close": 0.28959, "volume": 131479.0}, {"date": "2006-03-09", "close": 0.28959, "volume": 96968.0}, {"date": "2006-03-10", "close": 0.299243, "volume": 1986.0}, {"date": "2006-03-13", "close": 0.299243, "volume": 1575.0}, {"date": "2006-03-15", "close": 0.299243, "volume": 8288.0}, {"date": "2006-03-16", "close": 0.2847635, "volume": 25899.0}, {"date": "2006-03-17", "close": 0.279937, "volume": 65420.0}, {"date": "2006-03-20", "close": 0.2847635, "volume": 2383.0}, {"date": "2006-03-21", "close": 0.2751105, "volume": 15539.0}, {"date": "2006-03-22", "close": 0.308896, "volume": 102508.0}, {"date": "2006-03-23", "close": 0.299243, "volume": 57550.0}, {"date": "2006-03-24", "close": 0.279937, "volume": 39314.0}, {"date": "2006-03-27", "close": 0.28959, "volume": 52523.0}, {"date": "2006-03-28", "close": 0.260631, "volume": 532163.0}, {"date": "2006-03-29", "close": 0.2654575, "volume": 1036.0}, {"date": "2006-03-30", "close": 0.279937, "volume": 1036.0}, {"date": "2006-03-31", "close": 0.279937, "volume": 109810.0}, {"date": "2006-04-03", "close": 0.2461515, "volume": 23827.0}, {"date": "2006-04-04", "close": 0.2558045, "volume": 103595.0}, {"date": "2006-04-05", "close": 0.270284, "volume": 134714.0}, {"date": "2006-04-06", "close": 0.270284, "volume": 5180.0}, {"date": "2006-04-07", "close": 0.28959, "volume": 173998.0}, {"date": "2006-04-10", "close": 0.270284, "volume": 55978.0}, {"date": "2006-04-11", "close": 0.28959, "volume": 105667.0}, {"date": "2006-04-12", "close": 0.28959, "volume": 22791.0}, {"date": "2006-04-13", "close": 0.270284, "volume": 103595.0}, {"date": "2006-04-18", "close": 0.2654575, "volume": 21515.0}, {"date": "2006-04-19", "close": 0.270284, "volume": 150212.0}, {"date": "2006-04-20", "close": 0.270284, "volume": 113954.0}, {"date": "2006-04-21", "close": 0.2654575, "volume": 102057.0}, {"date": "2006-04-24", "close": 0.2654575, "volume": 150212.0}, {"date": "2006-04-26", "close": 0.279937, "volume": 139853.0}, {"date": "2006-04-28", "close": 0.2751105, "volume": 168859.0}, {"date": "2006-05-01", "close": 0.270284, "volume": 54887.0}, {"date": "2006-05-02", "close": 0.279937, "volume": 207189.0}, {"date": "2006-05-03", "close": 0.260631, "volume": 64980.0}, {"date": "2006-05-04", "close": 0.260631, "volume": 175593.0}, {"date": "2006-05-05", "close": 0.2751105, "volume": 158261.0}, {"date": "2006-05-08", "close": 0.2751105, "volume": 118337.0}, {"date": "2006-05-09", "close": 0.260631, "volume": 51797.0}, {"date": "2006-05-10", "close": 0.260631, "volume": 268466.0}, {"date": "2006-05-11", "close": 0.250978, "volume": 181291.0}, {"date": "2006-05-12", "close": 0.260631, "volume": 125350.0}, {"date": "2006-05-16", "close": 0.241325, "volume": 271390.0}, {"date": "2006-05-17", "close": 0.260631, "volume": 78836.0}, {"date": "2006-05-18", "close": 0.241325, "volume": 127318.0}, {"date": "2006-05-22", "close": 0.231672, "volume": 98415.0}, {"date": "2006-05-23", "close": 0.250978, "volume": 39884.0}, {"date": "2006-05-24", "close": 0.2751105, "volume": 443043.0}, {"date": "2006-05-25", "close": 0.2654575, "volume": 42654.0}, {"date": "2006-05-26", "close": 0.2751105, "volume": 273490.0}, {"date": "2006-05-29", "close": 0.279937, "volume": 134155.0}, {"date": "2006-05-30", "close": 0.28959, "volume": 207397.0}, {"date": "2006-05-31", "close": 0.28959, "volume": 163680.0}, {"date": "2006-06-01", "close": 0.279937, "volume": 65265.0}, {"date": "2006-06-02", "close": 0.2654575, "volume": 140182.0}, {"date": "2006-06-05", "close": 0.270284, "volume": 4144.0}, {"date": "2006-06-06", "close": 0.279937, "volume": 344.0}, {"date": "2006-06-07", "close": 0.2654575, "volume": 131972.0}, {"date": "2006-06-08", "close": 0.250978, "volume": 44442.0}, {"date": "2006-06-09", "close": 0.2558045, "volume": 61122.0}, {"date": "2006-06-13", "close": 0.2558045, "volume": 43923.0}, {"date": "2006-06-14", "close": 0.2461515, "volume": 259428.0}, {"date": "2006-06-15", "close": 0.241325, "volume": 20719.0}, {"date": "2006-06-16", "close": 0.260631, "volume": 24555.0}, {"date": "2006-06-19", "close": 0.2461515, "volume": 70211.0}, {"date": "2006-06-20", "close": 0.241325, "volume": 28877.0}, {"date": "2006-06-21", "close": 0.241325, "volume": 25899.0}, {"date": "2006-06-22", "close": 0.241325, "volume": 77826.0}, {"date": "2006-06-23", "close": 0.2558045, "volume": 62856.0}, {"date": "2006-06-26", "close": 0.250978, "volume": 89158.0}, {"date": "2006-06-27", "close": 0.250978, "volume": 55875.0}, {"date": "2006-06-28", "close": 0.2364985, "volume": 31078.0}, {"date": "2006-06-29", "close": 0.2364985, "volume": 63570.0}, {"date": "2006-06-30", "close": 0.241325, "volume": 31293.0}, {"date": "2006-07-04", "close": 0.241325, "volume": 38747.0}, {"date": "2006-07-05", "close": 0.260631, "volume": 67337.0}, {"date": "2006-07-06", "close": 0.2558045, "volume": 7873.0}, {"date": "2006-07-07", "close": 0.2558045, "volume": 96681.0}, {"date": "2006-07-10", "close": 0.2558045, "volume": 207189.0}, {"date": "2006-07-11", "close": 0.270284, "volume": 62157.0}, {"date": "2006-07-12", "close": 0.260631, "volume": 134673.0}, {"date": "2006-07-13", "close": 0.279937, "volume": 61742.0}, {"date": "2006-07-14", "close": 0.28959, "volume": 145861.0}, {"date": "2006-07-17", "close": 0.2654575, "volume": 31078.0}, {"date": "2006-07-18", "close": 0.28959, "volume": 31448.0}, {"date": "2006-07-19", "close": 0.279937, "volume": 25899.0}, {"date": "2006-07-20", "close": 0.260631, "volume": 12584.0}, {"date": "2006-07-24", "close": 0.270284, "volume": 65150.0}, {"date": "2006-07-26", "close": 0.279937, "volume": 352498.0}, {"date": "2006-07-27", "close": 0.2654575, "volume": 160192.0}, {"date": "2006-07-28", "close": 0.260631, "volume": 109344.0}, {"date": "2006-07-31", "close": 0.2654575, "volume": 87020.0}, {"date": "2006-08-02", "close": 0.250978, "volume": 4082.0}, {"date": "2006-08-03", "close": 0.250978, "volume": 62.0}, {"date": "2006-08-04", "close": 0.231672, "volume": 227810.0}, {"date": "2006-08-07", "close": 0.241325, "volume": 31078.0}, {"date": "2006-08-08", "close": 0.231672, "volume": 34083.0}, {"date": "2006-08-09", "close": 0.231672, "volume": 11026.0}, {"date": "2006-08-11", "close": 0.241325, "volume": 26730.0}, {"date": "2006-08-14", "close": 0.231672, "volume": 51797.0}, {"date": "2006-08-16", "close": 0.241325, "volume": 193138.0}, {"date": "2006-08-17", "close": 0.241325, "volume": 119615.0}, {"date": "2006-08-21", "close": 0.241325, "volume": 8288.0}, {"date": "2006-08-23", "close": 0.241325, "volume": 20719.0}, {"date": "2006-08-25", "close": 0.241325, "volume": 20719.0}, {"date": "2006-08-28", "close": 0.241325, "volume": 5180.0}, {"date": "2006-08-29", "close": 0.212366, "volume": 12121.0}, {"date": "2006-08-31", "close": 0.222019, "volume": 10359.0}, {"date": "2006-09-01", "close": 0.222019, "volume": 127732.0}, {"date": "2006-09-05", "close": 0.2171925, "volume": 60033.0}, {"date": "2006-09-06", "close": 0.222019, "volume": 50761.0}, {"date": "2006-09-07", "close": 0.222019, "volume": 10359.0}, {"date": "2006-09-08", "close": 0.2171925, "volume": 56770.0}, {"date": "2006-09-12", "close": 0.212366, "volume": 83756.0}, {"date": "2006-09-13", "close": 0.202713, "volume": 48609.0}, {"date": "2006-09-14", "close": 0.2171925, "volume": 345126.0}, {"date": "2006-09-18", "close": 0.202713, "volume": 126386.0}, {"date": "2006-09-19", "close": 0.222019, "volume": 22561.0}, {"date": "2006-09-22", "close": 0.222019, "volume": 3108.0}, {"date": "2006-09-27", "close": 0.2171925, "volume": 39596.0}, {"date": "2006-09-28", "close": 0.241325, "volume": 13505.0}, {"date": "2006-10-03", "close": 0.241325, "volume": 5180.0}, {"date": "2006-10-04", "close": 0.241325, "volume": 35222.0}, {"date": "2006-10-05", "close": 0.212366, "volume": 72286.0}, {"date": "2006-10-06", "close": 0.2171925, "volume": 3626.0}, {"date": "2006-10-09", "close": 0.222019, "volume": 10359.0}, {"date": "2006-10-10", "close": 0.231672, "volume": 276310.0}, {"date": "2006-10-11", "close": 0.231672, "volume": 217549.0}, {"date": "2006-10-12", "close": 0.241325, "volume": 328292.0}, {"date": "2006-10-13", "close": 0.260631, "volume": 161608.0}, {"date": "2006-10-16", "close": 0.2654575, "volume": 213750.0}, {"date": "2006-10-17", "close": 0.260631, "volume": 23982.0}, {"date": "2006-10-18", "close": 0.241325, "volume": 64229.0}, {"date": "2006-10-19", "close": 0.260631, "volume": 174727.0}, {"date": "2006-10-20", "close": 0.260631, "volume": 37335.0}, {"date": "2006-10-23", "close": 0.2461515, "volume": 57314.0}, {"date": "2006-10-24", "close": 0.250978, "volume": 176111.0}, {"date": "2006-10-25", "close": 0.250978, "volume": 92355.0}, {"date": "2006-10-26", "close": 0.2558045, "volume": 268589.0}, {"date": "2006-10-27", "close": 0.260631, "volume": 131131.0}, {"date": "2006-10-30", "close": 0.2558045, "volume": 144004.0}, {"date": "2006-10-31", "close": 0.2558045, "volume": 62157.0}, {"date": "2006-11-01", "close": 0.260631, "volume": 102552.0}, {"date": "2006-11-03", "close": 0.2654575, "volume": 49713.0}, {"date": "2006-11-08", "close": 0.250978, "volume": 14876.0}, {"date": "2006-11-09", "close": 0.250978, "volume": 22791.0}, {"date": "2006-11-10", "close": 0.2461515, "volume": 27689.0}, {"date": "2006-11-13", "close": 0.241325, "volume": 2590.0}, {"date": "2006-11-14", "close": 0.2461515, "volume": 140653.0}, {"date": "2006-11-15", "close": 0.2461515, "volume": 15539.0}, {"date": "2006-11-16", "close": 0.2558045, "volume": 62699.0}, {"date": "2006-11-17", "close": 0.250978, "volume": 135921.0}, {"date": "2006-11-20", "close": 0.2461515, "volume": 103595.0}, {"date": "2006-11-21", "close": 0.241325, "volume": 25899.0}, {"date": "2006-11-22", "close": 0.2461515, "volume": 23827.0}, {"date": "2006-11-23", "close": 0.279937, "volume": 820002.0}, {"date": "2006-11-24", "close": 0.28959, "volume": 415770.0}, {"date": "2006-11-27", "close": 0.299243, "volume": 211333.0}, {"date": "2006-11-28", "close": 0.28959, "volume": 93235.0}, {"date": "2006-11-29", "close": 0.28959, "volume": 124946.0}, {"date": "2006-11-30", "close": 0.28959, "volume": 63131.0}, {"date": "2006-12-01", "close": 0.279937, "volume": 125409.0}, {"date": "2006-12-04", "close": 0.28959, "volume": 181285.0}, {"date": "2006-12-05", "close": 0.28959, "volume": 241382.0}, {"date": "2006-12-06", "close": 0.28959, "volume": 236196.0}, {"date": "2006-12-07", "close": 0.299243, "volume": 149606.0}, {"date": "2006-12-08", "close": 0.28959, "volume": 135709.0}, {"date": "2006-12-11", "close": 0.28959, "volume": 72784.0}, {"date": "2006-12-12", "close": 0.2847635, "volume": 80290.0}, {"date": "2006-12-13", "close": 0.2847635, "volume": 51797.0}, {"date": "2006-12-14", "close": 0.2847635, "volume": 49133.0}, {"date": "2006-12-15", "close": 0.2751105, "volume": 31078.0}, {"date": "2006-12-18", "close": 0.270284, "volume": 41438.0}, {"date": "2006-12-19", "close": 0.270284, "volume": 135365.0}, {"date": "2006-12-21", "close": 0.270284, "volume": 21468.0}, {"date": "2006-12-27", "close": 0.270284, "volume": 76448.0}, {"date": "2006-12-29", "close": 0.279937, "volume": 51797.0}, {"date": "2007-01-02", "close": 0.28959, "volume": 31078.0}, {"date": "2007-01-03", "close": 0.279937, "volume": 5180.0}, {"date": "2007-01-04", "close": 0.2751105, "volume": 53869.0}, {"date": "2007-01-05", "close": 0.270284, "volume": 20719.0}, {"date": "2007-01-08", "close": 0.270284, "volume": 5180.0}, {"date": "2007-01-09", "close": 0.2654575, "volume": 15539.0}, {"date": "2007-01-10", "close": 0.279937, "volume": 100162.0}, {"date": "2007-01-11", "close": 0.279937, "volume": 207483.0}, {"date": "2007-01-12", "close": 0.279937, "volume": 225008.0}, {"date": "2007-01-15", "close": 0.2847635, "volume": 189174.0}, {"date": "2007-01-16", "close": 0.2847635, "volume": 34889.0}, {"date": "2007-01-17", "close": 0.279937, "volume": 145090.0}, {"date": "2007-01-18", "close": 0.279937, "volume": 225319.0}, {"date": "2007-01-19", "close": 0.279937, "volume": 162482.0}, {"date": "2007-01-22", "close": 0.2751105, "volume": 194784.0}, {"date": "2007-01-23", "close": 0.2751105, "volume": 111986.0}, {"date": "2007-01-24", "close": 0.279937, "volume": 85984.0}, {"date": "2007-01-25", "close": 0.279937, "volume": 125091.0}, {"date": "2007-01-29", "close": 0.279937, "volume": 62882.0}, {"date": "2007-01-30", "close": 0.2751105, "volume": 122345.0}, {"date": "2007-01-31", "close": 0.2751105, "volume": 67183.0}, {"date": "2007-02-01", "close": 0.270284, "volume": 150718.0}, {"date": "2007-02-02", "close": 0.2654575, "volume": 8818.0}, {"date": "2007-02-05", "close": 0.260631, "volume": 170792.0}, {"date": "2007-02-06", "close": 0.260631, "volume": 85984.0}, {"date": "2007-02-07", "close": 0.2558045, "volume": 87020.0}, {"date": "2007-02-08", "close": 0.2461515, "volume": 41438.0}, {"date": "2007-02-09", "close": 0.2461515, "volume": 132083.0}, {"date": "2007-02-12", "close": 0.241325, "volume": 112711.0}, {"date": "2007-02-13", "close": 0.241325, "volume": 78708.0}, {"date": "2007-02-14", "close": 0.2461515, "volume": 58739.0}, {"date": "2007-02-15", "close": 0.250978, "volume": 175511.0}, {"date": "2007-02-16", "close": 0.250978, "volume": 82301.0}, {"date": "2007-02-19", "close": 0.241325, "volume": 130529.0}, {"date": "2007-02-20", "close": 0.2364985, "volume": 245577.0}, {"date": "2007-02-21", "close": 0.241325, "volume": 61121.0}, {"date": "2007-02-22", "close": 0.250978, "volume": 68580.0}, {"date": "2007-02-23", "close": 0.250978, "volume": 40506.0}, {"date": "2007-02-26", "close": 0.2461515, "volume": 286854.0}, {"date": "2007-02-27", "close": 0.2364985, "volume": 29007.0}, {"date": "2007-02-28", "close": 0.2364985, "volume": 104009.0}, {"date": "2007-03-01", "close": 0.2364985, "volume": 19165.0}, {"date": "2007-03-02", "close": 0.2364985, "volume": 154968.0}, {"date": "2007-03-05", "close": 0.222019, "volume": 176629.0}, {"date": "2007-03-06", "close": 0.231672, "volume": 49725.0}, {"date": "2007-03-07", "close": 0.2268455, "volume": 27971.0}, {"date": "2007-03-09", "close": 0.231672, "volume": 20719.0}, {"date": "2007-03-12", "close": 0.231672, "volume": 10359.0}, {"date": "2007-03-13", "close": 0.212366, "volume": 155105.0}, {"date": "2007-03-14", "close": 0.212366, "volume": 74588.0}, {"date": "2007-03-15", "close": 0.212366, "volume": 164716.0}, {"date": "2007-03-16", "close": 0.212366, "volume": 48044.0}, {"date": "2007-03-19", "close": 0.1978865, "volume": 56925.0}, {"date": "2007-03-20", "close": 0.183407, "volume": 133275.0}, {"date": "2007-03-21", "close": 0.19306, "volume": 338898.0}, {"date": "2007-03-22", "close": 0.19306, "volume": 15539.0}, {"date": "2007-03-23", "close": 0.19306, "volume": 286563.0}, {"date": "2007-03-26", "close": 0.183407, "volume": 12224.0}, {"date": "2007-03-27", "close": 0.19306, "volume": 106185.0}, {"date": "2007-03-28", "close": 0.19306, "volume": 41438.0}, {"date": "2007-03-29", "close": 0.19306, "volume": 64747.0}, {"date": "2007-03-30", "close": 0.19306, "volume": 204907.0}, {"date": "2007-04-02", "close": 0.19306, "volume": 20516.0}, {"date": "2007-04-03", "close": 0.19306, "volume": 6216.0}, {"date": "2007-04-04", "close": 0.19306, "volume": 45064.0}, {"date": "2007-04-05", "close": 0.19306, "volume": 55009.0}, {"date": "2007-04-10", "close": 0.1978865, "volume": 41127.0}, {"date": "2007-04-11", "close": 0.202713, "volume": 134673.0}, {"date": "2007-04-12", "close": 0.19306, "volume": 88056.0}, {"date": "2007-04-13", "close": 0.19306, "volume": 15021.0}, {"date": "2007-04-16", "close": 0.1978865, "volume": 67920.0}, {"date": "2007-04-17", "close": 0.19306, "volume": 73112.0}, {"date": "2007-04-18", "close": 0.1978865, "volume": 22014.0}, {"date": "2007-04-19", "close": 0.19306, "volume": 33463.0}, {"date": "2007-04-20", "close": 0.19306, "volume": 6084.0}, {"date": "2007-04-23", "close": 0.173754, "volume": 183494.0}, {"date": "2007-04-24", "close": 0.1785805, "volume": 54905.0}, {"date": "2007-04-26", "close": 0.1689275, "volume": 84999.0}, {"date": "2007-04-27", "close": 0.1785805, "volume": 38330.0}, {"date": "2007-04-30", "close": 0.183407, "volume": 77696.0}, {"date": "2007-05-01", "close": 0.173754, "volume": 113954.0}, {"date": "2007-05-02", "close": 0.1689275, "volume": 162333.0}, {"date": "2007-05-03", "close": 0.173754, "volume": 72775.0}, {"date": "2007-05-04", "close": 0.183407, "volume": 151403.0}, {"date": "2007-05-07", "close": 0.1689275, "volume": 141925.0}, {"date": "2007-05-08", "close": 0.173754, "volume": 20719.0}, {"date": "2007-05-09", "close": 0.173754, "volume": 5180.0}, {"date": "2007-05-10", "close": 0.183407, "volume": 261836.0}, {"date": "2007-05-14", "close": 0.183407, "volume": 9583.0}, {"date": "2007-05-15", "close": 0.183407, "volume": 18388.0}, {"date": "2007-05-16", "close": 0.1785805, "volume": 51797.0}, {"date": "2007-05-17", "close": 0.173754, "volume": 40039.0}, {"date": "2007-05-18", "close": 0.1689275, "volume": 85569.0}, {"date": "2007-05-21", "close": 0.1689275, "volume": 62157.0}, {"date": "2007-05-22", "close": 0.164101, "volume": 224599.0}, {"date": "2007-05-23", "close": 0.1689275, "volume": 63993.0}, {"date": "2007-05-24", "close": 0.212366, "volume": 2726298.0}, {"date": "2007-05-25", "close": 0.2171925, "volume": 968735.0}, {"date": "2007-05-28", "close": 0.2364985, "volume": 279188.0}, {"date": "2007-05-29", "close": 0.2075395, "volume": 624478.0}, {"date": "2007-05-30", "close": 0.19306, "volume": 378121.0}, {"date": "2007-05-31", "close": 0.19306, "volume": 93005.0}, {"date": "2007-06-01", "close": 0.1882335, "volume": 73108.0}, {"date": "2007-06-04", "close": 0.19306, "volume": 140501.0}, {"date": "2007-06-05", "close": 0.183407, "volume": 163680.0}, {"date": "2007-06-06", "close": 0.183407, "volume": 176862.0}, {"date": "2007-06-07", "close": 0.1882335, "volume": 29007.0}, {"date": "2007-06-08", "close": 0.1785805, "volume": 309066.0}, {"date": "2007-06-12", "close": 0.1785805, "volume": 263649.0}, {"date": "2007-06-13", "close": 0.183407, "volume": 36258.0}, {"date": "2007-06-14", "close": 0.173754, "volume": 41438.0}, {"date": "2007-06-15", "close": 0.183407, "volume": 95929.0}, {"date": "2007-06-18", "close": 0.1882335, "volume": 471917.0}, {"date": "2007-06-19", "close": 0.183407, "volume": 203769.0}, {"date": "2007-06-20", "close": 0.1882335, "volume": 296281.0}, {"date": "2007-06-21", "close": 0.1882335, "volume": 164511.0}, {"date": "2007-06-22", "close": 0.19306, "volume": 170724.0}, {"date": "2007-06-25", "close": 0.183407, "volume": 709313.0}, {"date": "2007-06-26", "close": 0.173754, "volume": 364757.0}, {"date": "2007-06-27", "close": 0.1785805, "volume": 185072.0}, {"date": "2007-06-28", "close": 0.183407, "volume": 361270.0}, {"date": "2007-06-29", "close": 0.173754, "volume": 423488.0}, {"date": "2007-07-02", "close": 0.202713, "volume": 418261.0}, {"date": "2007-07-03", "close": 0.212366, "volume": 275318.0}, {"date": "2007-07-04", "close": 0.212366, "volume": 54402.0}, {"date": "2007-07-05", "close": 0.212366, "volume": 63193.0}, {"date": "2007-07-06", "close": 0.2075395, "volume": 56951.0}, {"date": "2007-07-09", "close": 0.202713, "volume": 179416.0}, {"date": "2007-07-10", "close": 0.19306, "volume": 145033.0}, {"date": "2007-07-11", "close": 0.183407, "volume": 179581.0}, {"date": "2007-07-12", "close": 0.19306, "volume": 85569.0}, {"date": "2007-07-13", "close": 0.183407, "volume": 90179.0}, {"date": "2007-07-16", "close": 0.202713, "volume": 25899.0}, {"date": "2007-07-17", "close": 0.183407, "volume": 73552.0}, {"date": "2007-07-18", "close": 0.183407, "volume": 100901.0}, {"date": "2007-07-19", "close": 0.183407, "volume": 62157.0}, {"date": "2007-07-20", "close": 0.183407, "volume": 28696.0}, {"date": "2007-07-23", "close": 0.19306, "volume": 178736.0}, {"date": "2007-07-24", "close": 0.19306, "volume": 41438.0}, {"date": "2007-07-25", "close": 0.183407, "volume": 133637.0}, {"date": "2007-07-26", "close": 0.183407, "volume": 86118.0}, {"date": "2007-07-27", "close": 0.19306, "volume": 85166.0}, {"date": "2007-07-30", "close": 0.19306, "volume": 16575.0}, {"date": "2007-08-01", "close": 0.173754, "volume": 20719.0}, {"date": "2007-08-02", "close": 0.164101, "volume": 79250.0}, {"date": "2007-08-03", "close": 0.1689275, "volume": 73806.0}, {"date": "2007-08-06", "close": 0.173754, "volume": 62790.0}, {"date": "2007-08-07", "close": 0.1496215, "volume": 106185.0}, {"date": "2007-08-08", "close": 0.164101, "volume": 50243.0}, {"date": "2007-08-09", "close": 0.1592745, "volume": 31078.0}, {"date": "2007-08-10", "close": 0.1399685, "volume": 50761.0}, {"date": "2007-08-13", "close": 0.164101, "volume": 123523.0}, {"date": "2007-08-14", "close": 0.173754, "volume": 20719.0}, {"date": "2007-08-16", "close": 0.1592745, "volume": 150212.0}, {"date": "2007-08-17", "close": 0.144795, "volume": 82876.0}, {"date": "2007-08-20", "close": 0.154448, "volume": 120322.0}, {"date": "2007-08-21", "close": 0.1592745, "volume": 65407.0}, {"date": "2007-08-23", "close": 0.164101, "volume": 158423.0}, {"date": "2007-08-24", "close": 0.1496215, "volume": 20719.0}, {"date": "2007-08-27", "close": 0.144795, "volume": 151248.0}, {"date": "2007-08-28", "close": 0.144795, "volume": 31078.0}, {"date": "2007-08-29", "close": 0.135142, "volume": 51797.0}, {"date": "2007-08-30", "close": 0.154448, "volume": 124314.0}, {"date": "2007-08-31", "close": 0.164101, "volume": 126386.0}, {"date": "2007-09-03", "close": 0.1399685, "volume": 213353.0}, {"date": "2007-09-04", "close": 0.164101, "volume": 62521.0}, {"date": "2007-09-05", "close": 0.164101, "volume": 126374.0}, {"date": "2007-09-06", "close": 0.164101, "volume": 113954.0}, {"date": "2007-09-07", "close": 0.1592745, "volume": 185849.0}, {"date": "2007-09-10", "close": 0.154448, "volume": 31078.0}, {"date": "2007-09-11", "close": 0.164101, "volume": 10359.0}, {"date": "2007-09-12", "close": 0.1592745, "volume": 51310.0}, {"date": "2007-09-13", "close": 0.1592745, "volume": 10359.0}, {"date": "2007-09-14", "close": 0.1689275, "volume": 160572.0}, {"date": "2007-09-17", "close": 0.164101, "volume": 43018.0}, {"date": "2007-09-18", "close": 0.144795, "volume": 396469.0}, {"date": "2007-09-19", "close": 0.1496215, "volume": 14607.0}, {"date": "2007-09-21", "close": 0.1592745, "volume": 82876.0}, {"date": "2007-09-24", "close": 0.154448, "volume": 91520.0}, {"date": "2007-09-25", "close": 0.164101, "volume": 233629.0}, {"date": "2007-09-26", "close": 0.154448, "volume": 8782.0}, {"date": "2007-09-27", "close": 0.1689275, "volume": 425512.0}, {"date": "2007-09-28", "close": 0.164101, "volume": 198550.0}, {"date": "2007-10-01", "close": 0.164101, "volume": 52833.0}, {"date": "2007-10-02", "close": 0.173754, "volume": 576058.0}, {"date": "2007-10-03", "close": 0.183407, "volume": 1795005.0}, {"date": "2007-10-04", "close": 0.183407, "volume": 433961.0}, {"date": "2007-10-05", "close": 0.1689275, "volume": 864950.0}, {"date": "2007-10-08", "close": 0.164101, "volume": 275754.0}, {"date": "2007-10-09", "close": 0.164101, "volume": 162437.0}, {"date": "2007-10-10", "close": 0.1592745, "volume": 406506.0}, {"date": "2007-10-11", "close": 0.1496215, "volume": 455827.0}, {"date": "2007-10-12", "close": 0.1496215, "volume": 86968.0}, {"date": "2007-10-15", "close": 0.164101, "volume": 40402.0}, {"date": "2007-10-16", "close": 0.1592745, "volume": 181156.0}, {"date": "2007-10-17", "close": 0.154448, "volume": 98415.0}, {"date": "2007-10-18", "close": 0.1496215, "volume": 37294.0}, {"date": "2007-10-19", "close": 0.1592745, "volume": 40609.0}, {"date": "2007-10-22", "close": 0.1592745, "volume": 94064.0}, {"date": "2007-10-23", "close": 0.154448, "volume": 10359.0}, {"date": "2007-10-24", "close": 0.154448, "volume": 85362.0}, {"date": "2007-10-25", "close": 0.154448, "volume": 16057.0}, {"date": "2007-10-26", "close": 0.1592745, "volume": 84430.0}, {"date": "2007-10-29", "close": 0.154448, "volume": 129493.0}, {"date": "2007-10-30", "close": 0.1592745, "volume": 7252.0}, {"date": "2007-10-31", "close": 0.1496215, "volume": 18647.0}, {"date": "2007-11-01", "close": 0.1496215, "volume": 147105.0}, {"date": "2007-11-02", "close": 0.1496215, "volume": 33254.0}, {"date": "2007-11-05", "close": 0.144795, "volume": 276598.0}, {"date": "2007-11-06", "close": 0.1496215, "volume": 11810.0}, {"date": "2007-11-08", "close": 0.144795, "volume": 252655.0}, {"date": "2007-11-09", "close": 0.144795, "volume": 87391.0}, {"date": "2007-11-12", "close": 0.1399685, "volume": 85984.0}, {"date": "2007-11-13", "close": 0.135142, "volume": 189578.0}, {"date": "2007-11-14", "close": 0.1303155, "volume": 188527.0}, {"date": "2007-11-15", "close": 0.1206625, "volume": 136331.0}, {"date": "2007-11-16", "close": 0.1303155, "volume": 91434.0}, {"date": "2007-11-19", "close": 0.125489, "volume": 75469.0}, {"date": "2007-11-21", "close": 0.125489, "volume": 123122.0}, {"date": "2007-11-22", "close": 0.125489, "volume": 136054.0}, {"date": "2007-11-23", "close": 0.125489, "volume": 25899.0}, {"date": "2007-11-26", "close": 0.125489, "volume": 45237.0}, {"date": "2007-11-27", "close": 0.135142, "volume": 25899.0}, {"date": "2007-11-28", "close": 0.125489, "volume": 3108.0}, {"date": "2007-11-29", "close": 0.135142, "volume": 3108.0}, {"date": "2007-11-30", "close": 0.125489, "volume": 53178.0}, {"date": "2007-12-03", "close": 0.1206625, "volume": 31078.0}, {"date": "2007-12-04", "close": 0.115836, "volume": 189578.0}, {"date": "2007-12-05", "close": 0.115836, "volume": 294004.0}, {"date": "2007-12-06", "close": 0.1110095, "volume": 47282.0}, {"date": "2007-12-07", "close": 0.115836, "volume": 198580.0}, {"date": "2007-12-10", "close": 0.1206625, "volume": 107946.0}, {"date": "2007-12-11", "close": 0.125489, "volume": 356608.0}, {"date": "2007-12-12", "close": 0.1399685, "volume": 1889188.0}, {"date": "2007-12-13", "close": 0.1399685, "volume": 265988.0}, {"date": "2007-12-14", "close": 0.135142, "volume": 265203.0}, {"date": "2007-12-17", "close": 0.1399685, "volume": 120170.0}, {"date": "2007-12-18", "close": 0.1303155, "volume": 404910.0}, {"date": "2007-12-19", "close": 0.1206625, "volume": 17093.0}, {"date": "2007-12-20", "close": 0.1303155, "volume": 10359.0}, {"date": "2007-12-21", "close": 0.1303155, "volume": 88470.0}, {"date": "2007-12-27", "close": 0.1206625, "volume": 34704.0}, {"date": "2007-12-28", "close": 0.1206625, "volume": 74070.0}, {"date": "2007-12-31", "close": 0.115836, "volume": 150016.0}, {"date": "2008-01-02", "close": 0.106183, "volume": 25899.0}, {"date": "2008-01-03", "close": 0.106183, "volume": 5180.0}, {"date": "2008-01-04", "close": 0.115836, "volume": 10359.0}, {"date": "2008-01-07", "close": 0.1013565, "volume": 490349.0}, {"date": "2008-01-08", "close": 0.1013565, "volume": 155392.0}, {"date": "2008-01-09", "close": 0.106183, "volume": 286129.0}, {"date": "2008-01-10", "close": 0.1013565, "volume": 31919.0}, {"date": "2008-01-11", "close": 0.106183, "volume": 420595.0}, {"date": "2008-01-14", "close": 0.09653, "volume": 308405.0}, {"date": "2008-01-15", "close": 0.09653, "volume": 51797.0}, {"date": "2008-01-16", "close": 0.0897729, "volume": 45841.0}, {"date": "2008-01-17", "close": 0.0888076, "volume": 37783.0}, {"date": "2008-01-18", "close": 0.0888076, "volume": 150020.0}, {"date": "2008-01-21", "close": 0.0926688, "volume": 159484.0}, {"date": "2008-01-22", "close": 0.086877, "volume": 387413.0}, {"date": "2008-01-23", "close": 0.086877, "volume": 25899.0}, {"date": "2008-01-24", "close": 0.086877, "volume": 2590.0}, {"date": "2008-01-25", "close": 0.086877, "volume": 124314.0}, {"date": "2008-01-29", "close": 0.086877, "volume": 6216.0}, {"date": "2008-01-30", "close": 0.086877, "volume": 62157.0}, {"date": "2008-01-31", "close": 0.086877, "volume": 8702.0}, {"date": "2008-02-01", "close": 0.09653, "volume": 65016.0}, {"date": "2008-02-04", "close": 0.0945994, "volume": 24370.0}, {"date": "2008-02-06", "close": 0.086877, "volume": 56977.0}, {"date": "2008-02-07", "close": 0.0955647, "volume": 176363.0}, {"date": "2008-02-11", "close": 0.086877, "volume": 87885.0}, {"date": "2008-02-12", "close": 0.086877, "volume": 80286.0}, {"date": "2008-02-13", "close": 0.0945994, "volume": 70732.0}, {"date": "2008-02-14", "close": 0.0781893, "volume": 44199.0}, {"date": "2008-02-15", "close": 0.0955647, "volume": 60539.0}, {"date": "2008-02-18", "close": 0.0917035, "volume": 16057.0}, {"date": "2008-02-19", "close": 0.086877, "volume": 10049.0}, {"date": "2008-02-21", "close": 0.0810852, "volume": 10670.0}, {"date": "2008-02-22", "close": 0.0830158, "volume": 40920.0}, {"date": "2008-02-25", "close": 0.0830158, "volume": 49208.0}, {"date": "2008-02-26", "close": 0.0801199, "volume": 170931.0}, {"date": "2008-02-27", "close": 0.086877, "volume": 15268.0}, {"date": "2008-02-28", "close": 0.09653, "volume": 210837.0}, {"date": "2008-02-29", "close": 0.09653, "volume": 5180.0}, {"date": "2008-03-03", "close": 0.1013565, "volume": 62157.0}, {"date": "2008-03-04", "close": 0.0955647, "volume": 168071.0}, {"date": "2008-03-05", "close": 0.0830158, "volume": 44108.0}, {"date": "2008-03-06", "close": 0.0830158, "volume": 51988.0}, {"date": "2008-03-07", "close": 0.0907382, "volume": 32840.0}, {"date": "2008-03-11", "close": 0.086877, "volume": 43199.0}, {"date": "2008-03-12", "close": 0.086877, "volume": 52027.0}, {"date": "2008-03-13", "close": 0.0839811, "volume": 41438.0}, {"date": "2008-03-14", "close": 0.0830158, "volume": 19683.0}, {"date": "2008-03-17", "close": 0.0830158, "volume": 27072.0}, {"date": "2008-03-18", "close": 0.0801199, "volume": 15539.0}, {"date": "2008-03-19", "close": 0.0830158, "volume": 41438.0}, {"date": "2008-03-20", "close": 0.0791546, "volume": 100142.0}, {"date": "2008-03-25", "close": 0.0791546, "volume": 5180.0}, {"date": "2008-03-26", "close": 0.0791546, "volume": 31078.0}, {"date": "2008-03-27", "close": 0.077224, "volume": 87572.0}, {"date": "2008-04-01", "close": 0.0714322, "volume": 552160.0}, {"date": "2008-04-02", "close": 0.0714322, "volume": 56977.0}, {"date": "2008-04-03", "close": 0.0723975, "volume": 17899.0}, {"date": "2008-04-07", "close": 0.0723975, "volume": 10359.0}, {"date": "2008-04-08", "close": 0.0723975, "volume": 6090.0}, {"date": "2008-04-09", "close": 0.067571, "volume": 241872.0}, {"date": "2008-04-10", "close": 0.067571, "volume": 82876.0}, {"date": "2008-04-11", "close": 0.0714322, "volume": 196830.0}, {"date": "2008-04-14", "close": 0.0685363, "volume": 6216.0}, {"date": "2008-04-15", "close": 0.0723975, "volume": 51797.0}, {"date": "2008-04-16", "close": 0.067571, "volume": 53498.0}, {"date": "2008-04-17", "close": 0.0704669, "volume": 71195.0}, {"date": "2008-04-18", "close": 0.0714322, "volume": 95670.0}, {"date": "2008-04-21", "close": 0.0704669, "volume": 59800.0}, {"date": "2008-04-22", "close": 0.0695016, "volume": 16420.0}, {"date": "2008-04-23", "close": 0.0704669, "volume": 80027.0}, {"date": "2008-04-24", "close": 0.0714322, "volume": 3258.0}, {"date": "2008-04-28", "close": 0.077224, "volume": 28748.0}, {"date": "2008-04-29", "close": 0.077224, "volume": 43717.0}, {"date": "2008-04-30", "close": 0.077224, "volume": 20362.0}, {"date": "2008-05-01", "close": 0.077224, "volume": 23827.0}, {"date": "2008-05-06", "close": 0.077224, "volume": 62157.0}, {"date": "2008-05-07", "close": 0.0762587, "volume": 228944.0}, {"date": "2008-05-08", "close": 0.077224, "volume": 90744.0}, {"date": "2008-05-09", "close": 0.077224, "volume": 15539.0}, {"date": "2008-05-12", "close": 0.0945994, "volume": 31078.0}, {"date": "2008-05-13", "close": 0.0781893, "volume": 281778.0}, {"date": "2008-05-14", "close": 0.0733628, "volume": 82876.0}, {"date": "2008-05-15", "close": 0.0723975, "volume": 170342.0}, {"date": "2008-05-19", "close": 0.0723975, "volume": 61913.0}, {"date": "2008-05-20", "close": 0.0781893, "volume": 66301.0}, {"date": "2008-05-21", "close": 0.077224, "volume": 260023.0}, {"date": "2008-05-22", "close": 0.077224, "volume": 103595.0}, {"date": "2008-05-23", "close": 0.0723975, "volume": 241376.0}, {"date": "2008-05-27", "close": 0.0723975, "volume": 25899.0}, {"date": "2008-05-28", "close": 0.09653, "volume": 564895.0}, {"date": "2008-05-29", "close": 0.077224, "volume": 29480.0}, {"date": "2008-05-30", "close": 0.086877, "volume": 72479.0}, {"date": "2008-06-02", "close": 0.0917035, "volume": 11912.0}, {"date": "2008-06-03", "close": 0.0907382, "volume": 518.0}, {"date": "2008-06-04", "close": 0.0917035, "volume": 42992.0}, {"date": "2008-06-05", "close": 0.0917035, "volume": 198462.0}, {"date": "2008-06-06", "close": 0.0917035, "volume": 103595.0}, {"date": "2008-06-10", "close": 0.0917035, "volume": 103371.0}, {"date": "2008-06-12", "close": 0.086877, "volume": 80759.0}, {"date": "2008-06-16", "close": 0.0752934, "volume": 118541.0}, {"date": "2008-06-17", "close": 0.0830158, "volume": 54387.0}, {"date": "2008-06-19", "close": 0.077224, "volume": 36258.0}, {"date": "2008-06-20", "close": 0.0723975, "volume": 5565.0}, {"date": "2008-06-23", "close": 0.0695016, "volume": 151559.0}, {"date": "2008-06-24", "close": 0.067571, "volume": 108515.0}, {"date": "2008-06-25", "close": 0.0733628, "volume": 142148.0}, {"date": "2008-06-26", "close": 0.0733628, "volume": 51797.0}, {"date": "2008-06-27", "close": 0.077224, "volume": 230227.0}, {"date": "2008-06-30", "close": 0.0733628, "volume": 24006.0}, {"date": "2008-07-01", "close": 0.0733628, "volume": 33549.0}, {"date": "2008-07-04", "close": 0.077224, "volume": 207189.0}, {"date": "2008-07-09", "close": 0.0849464, "volume": 175457.0}, {"date": "2008-07-10", "close": 0.077224, "volume": 12846.0}, {"date": "2008-07-11", "close": 0.077224, "volume": 6375.0}, {"date": "2008-07-15", "close": 0.0723975, "volume": 21730.0}, {"date": "2008-07-17", "close": 0.0723975, "volume": 103595.0}, {"date": "2008-07-18", "close": 0.0762587, "volume": 20719.0}, {"date": "2008-07-21", "close": 0.0723975, "volume": 19881.0}, {"date": "2008-07-23", "close": 0.0656404, "volume": 8815.0}, {"date": "2008-07-28", "close": 0.067571, "volume": 2072.0}, {"date": "2008-07-29", "close": 0.067571, "volume": 29317.0}, {"date": "2008-07-30", "close": 0.067571, "volume": 4869.0}, {"date": "2008-08-04", "close": 0.067571, "volume": 98726.0}, {"date": "2008-08-06", "close": 0.067571, "volume": 33875.0}, {"date": "2008-08-11", "close": 0.067571, "volume": 139128.0}, {"date": "2008-08-15", "close": 0.067571, "volume": 58013.0}, {"date": "2008-08-21", "close": 0.0608139, "volume": 10359.0}, {"date": "2008-08-27", "close": 0.0608139, "volume": 16057.0}, {"date": "2008-09-11", "close": 0.0559874, "volume": 3108.0}, {"date": "2008-09-12", "close": 0.0559874, "volume": 8288.0}, {"date": "2008-09-22", "close": 0.048265, "volume": 24863.0}, {"date": "2008-09-24", "close": 0.048265, "volume": 5180.0}, {"date": "2008-09-30", "close": 0.028959, "volume": 67337.0}, {"date": "2008-10-01", "close": 0.028959, "volume": 23029.0}, {"date": "2008-10-02", "close": 0.028959, "volume": 23589.0}, {"date": "2008-10-07", "close": 0.0241325, "volume": 10359.0}, {"date": "2008-10-08", "close": 0.019306, "volume": 31078.0}, {"date": "2008-10-09", "close": 0.019306, "volume": 46618.0}, {"date": "2008-10-15", "close": 0.0241325, "volume": 62157.0}, {"date": "2008-10-20", "close": 0.019306, "volume": 5180.0}, {"date": "2008-10-21", "close": 0.019306, "volume": 1915.0}, {"date": "2008-10-28", "close": 0.019306, "volume": 10359.0}, {"date": "2008-10-30", "close": 0.019306, "volume": 10359.0}, {"date": "2008-11-04", "close": 0.019306, "volume": 62157.0}, {"date": "2008-11-06", "close": 0.0241325, "volume": 5180.0}, {"date": "2008-11-17", "close": 0.0212366, "volume": 410235.0}, {"date": "2008-11-21", "close": 0.0212366, "volume": 20719.0}, {"date": "2008-11-27", "close": 0.0241325, "volume": 40402.0}, {"date": "2008-11-28", "close": 0.0241325, "volume": 67337.0}, {"date": "2008-12-05", "close": 0.0202713, "volume": 10359.0}, {"date": "2008-12-09", "close": 0.0241325, "volume": 40402.0}, {"date": "2008-12-12", "close": 0.019306, "volume": 38850.0}, {"date": "2008-12-16", "close": 0.0202713, "volume": 25381.0}, {"date": "2008-12-22", "close": 0.0202713, "volume": 125866.0}, {"date": "2009-01-06", "close": 0.0241325, "volume": 56404.0}, {"date": "2009-01-08", "close": 0.0250978, "volume": 2072.0}, {"date": "2009-01-15", "close": 0.0260631, "volume": 20719.0}, {"date": "2009-01-20", "close": 0.0260631, "volume": 103595.0}, {"date": "2009-01-21", "close": 0.0260631, "volume": 5180.0}, {"date": "2009-02-09", "close": 0.019306, "volume": 51797.0}, {"date": "2009-02-24", "close": 0.019306, "volume": 3877.0}, {"date": "2009-03-13", "close": 0.019306, "volume": 10359.0}, {"date": "2009-03-17", "close": 0.019306, "volume": 1761.0}, {"date": "2009-03-20", "close": 0.028959, "volume": 6112.0}, {"date": "2009-03-23", "close": 0.038612, "volume": 170931.0}, {"date": "2009-03-24", "close": 0.0405426, "volume": 31078.0}, {"date": "2009-03-25", "close": 0.0598486, "volume": 239304.0}, {"date": "2009-03-26", "close": 0.086877, "volume": 1264350.0}, {"date": "2009-03-27", "close": 0.0820505, "volume": 186678.0}, {"date": "2009-03-30", "close": 0.0791546, "volume": 207143.0}, {"date": "2009-03-31", "close": 0.0791546, "volume": 12431.0}, {"date": "2009-04-01", "close": 0.067571, "volume": 97641.0}, {"date": "2009-04-02", "close": 0.067571, "volume": 50761.0}, {"date": "2009-04-03", "close": 0.0791546, "volume": 205273.0}, {"date": "2009-04-06", "close": 0.0685363, "volume": 124967.0}, {"date": "2009-04-07", "close": 0.0695016, "volume": 14503.0}, {"date": "2009-04-08", "close": 0.0685363, "volume": 10483.0}, {"date": "2009-04-14", "close": 0.0685363, "volume": 51797.0}, {"date": "2009-04-15", "close": 0.067571, "volume": 820.0}, {"date": "2009-04-16", "close": 0.057918, "volume": 62476.0}, {"date": "2009-04-17", "close": 0.067571, "volume": 18846.0}, {"date": "2009-04-21", "close": 0.067571, "volume": 20719.0}, {"date": "2009-04-22", "close": 0.067571, "volume": 77696.0}, {"date": "2009-04-23", "close": 0.0723975, "volume": 69062.0}, {"date": "2009-04-24", "close": 0.0723975, "volume": 20719.0}, {"date": "2009-04-29", "close": 0.0695016, "volume": 10359.0}, {"date": "2009-04-30", "close": 0.0646751, "volume": 18647.0}, {"date": "2009-05-04", "close": 0.0637098, "volume": 51797.0}, {"date": "2009-05-06", "close": 0.0762587, "volume": 485984.0}, {"date": "2009-05-07", "close": 0.0820505, "volume": 247591.0}, {"date": "2009-05-08", "close": 0.086877, "volume": 119134.0}, {"date": "2009-05-13", "close": 0.0859117, "volume": 158086.0}, {"date": "2009-05-18", "close": 0.0820505, "volume": 31078.0}, {"date": "2009-05-19", "close": 0.0723975, "volume": 51797.0}, {"date": "2009-05-20", "close": 0.0723975, "volume": 10359.0}, {"date": "2009-05-21", "close": 0.0723975, "volume": 129493.0}, {"date": "2009-05-22", "close": 0.0723975, "volume": 51797.0}, {"date": "2009-05-25", "close": 0.0723975, "volume": 73863.0}, {"date": "2009-05-27", "close": 0.0752934, "volume": 72516.0}, {"date": "2009-05-28", "close": 0.077224, "volume": 41438.0}, {"date": "2009-05-29", "close": 0.077224, "volume": 28834.0}, {"date": "2009-06-01", "close": 0.077224, "volume": 31935.0}, {"date": "2009-06-02", "close": 0.077224, "volume": 129493.0}, {"date": "2009-06-03", "close": 0.086877, "volume": 49015.0}, {"date": "2009-06-04", "close": 0.0859117, "volume": 177620.0}, {"date": "2009-06-05", "close": 0.1013565, "volume": 186471.0}, {"date": "2009-06-09", "close": 0.1013565, "volume": 223618.0}, {"date": "2009-06-10", "close": 0.1013565, "volume": 31935.0}, {"date": "2009-06-11", "close": 0.106183, "volume": 47032.0}, {"date": "2009-06-12", "close": 0.106183, "volume": 118098.0}, {"date": "2009-06-15", "close": 0.106183, "volume": 52419.0}, {"date": "2009-06-16", "close": 0.09653, "volume": 303383.0}, {"date": "2009-06-17", "close": 0.1013565, "volume": 62157.0}, {"date": "2009-06-18", "close": 0.09653, "volume": 99881.0}, {"date": "2009-06-19", "close": 0.09653, "volume": 61815.0}, {"date": "2009-06-22", "close": 0.0917035, "volume": 49384.0}, {"date": "2009-06-23", "close": 0.086877, "volume": 186118.0}, {"date": "2009-06-24", "close": 0.086877, "volume": 28148.0}, {"date": "2009-06-25", "close": 0.0917035, "volume": 39541.0}, {"date": "2009-06-26", "close": 0.086877, "volume": 75624.0}, {"date": "2009-06-29", "close": 0.0830158, "volume": 72691.0}, {"date": "2009-06-30", "close": 0.0820505, "volume": 55941.0}, {"date": "2009-07-06", "close": 0.0791546, "volume": 12017.0}, {"date": "2009-07-07", "close": 0.086877, "volume": 140967.0}, {"date": "2009-07-08", "close": 0.086877, "volume": 29317.0}, {"date": "2009-07-09", "close": 0.086877, "volume": 21069.0}, {"date": "2009-07-13", "close": 0.086877, "volume": 51797.0}, {"date": "2009-07-14", "close": 0.09653, "volume": 103595.0}, {"date": "2009-07-16", "close": 0.09653, "volume": 155392.0}, {"date": "2009-07-17", "close": 0.09653, "volume": 108450.0}, {"date": "2009-07-20", "close": 0.09653, "volume": 134673.0}, {"date": "2009-07-21", "close": 0.1013565, "volume": 199577.0}, {"date": "2009-07-22", "close": 0.1110095, "volume": 60085.0}, {"date": "2009-07-23", "close": 0.125489, "volume": 357402.0}, {"date": "2009-07-24", "close": 0.125489, "volume": 708567.0}, {"date": "2009-07-27", "close": 0.125489, "volume": 107892.0}, {"date": "2009-07-28", "close": 0.1206625, "volume": 79216.0}, {"date": "2009-07-29", "close": 0.125489, "volume": 188183.0}, {"date": "2009-07-30", "close": 0.125489, "volume": 29366.0}, {"date": "2009-07-31", "close": 0.1206625, "volume": 55480.0}, {"date": "2009-08-03", "close": 0.1206625, "volume": 122112.0}, {"date": "2009-08-04", "close": 0.115836, "volume": 53869.0}, {"date": "2009-08-05", "close": 0.1206625, "volume": 50347.0}, {"date": "2009-08-07", "close": 0.1206625, "volume": 46618.0}, {"date": "2009-08-10", "close": 0.1206625, "volume": 5180.0}, {"date": "2009-08-11", "close": 0.1206625, "volume": 120170.0}, {"date": "2009-08-13", "close": 0.1206625, "volume": 145033.0}, {"date": "2009-08-14", "close": 0.115836, "volume": 51797.0}, {"date": "2009-08-18", "close": 0.1206625, "volume": 33610.0}, {"date": "2009-08-19", "close": 0.125489, "volume": 191993.0}, {"date": "2009-08-20", "close": 0.135142, "volume": 124314.0}, {"date": "2009-08-21", "close": 0.135142, "volume": 110846.0}, {"date": "2009-08-24", "close": 0.135142, "volume": 176111.0}, {"date": "2009-08-25", "close": 0.1399685, "volume": 118155.0}, {"date": "2009-08-26", "close": 0.1496215, "volume": 67606.0}, {"date": "2009-08-27", "close": 0.1496215, "volume": 62379.0}, {"date": "2009-08-28", "close": 0.164101, "volume": 284627.0}, {"date": "2009-08-31", "close": 0.164101, "volume": 421642.0}, {"date": "2009-09-01", "close": 0.1689275, "volume": 113954.0}, {"date": "2009-09-02", "close": 0.173754, "volume": 94271.0}, {"date": "2009-09-04", "close": 0.1689275, "volume": 10359.0}, {"date": "2009-09-07", "close": 0.164101, "volume": 34083.0}, {"date": "2009-09-08", "close": 0.164101, "volume": 43104.0}, {"date": "2009-09-09", "close": 0.164101, "volume": 56977.0}, {"date": "2009-09-10", "close": 0.125489, "volume": 585310.0}, {"date": "2009-09-11", "close": 0.144795, "volume": 3108.0}, {"date": "2009-09-15", "close": 0.144795, "volume": 20512.0}, {"date": "2009-09-16", "close": 0.144795, "volume": 135410.0}, {"date": "2009-09-17", "close": 0.154448, "volume": 101920.0}, {"date": "2009-09-18", "close": 0.154448, "volume": 212369.0}, {"date": "2009-09-21", "close": 0.164101, "volume": 192762.0}, {"date": "2009-09-22", "close": 0.164101, "volume": 8154.0}, {"date": "2009-09-23", "close": 0.19306, "volume": 199486.0}, {"date": "2009-09-24", "close": 0.1978865, "volume": 157079.0}, {"date": "2009-09-25", "close": 0.1978865, "volume": 8806.0}, {"date": "2009-09-28", "close": 0.202713, "volume": 271508.0}, {"date": "2009-09-29", "close": 0.202713, "volume": 222729.0}, {"date": "2009-09-30", "close": 0.19306, "volume": 356173.0}, {"date": "2009-10-01", "close": 0.19306, "volume": 19683.0}, {"date": "2009-10-02", "close": 0.19306, "volume": 13296.0}, {"date": "2009-10-06", "close": 0.183407, "volume": 10359.0}, {"date": "2009-10-07", "close": 0.183407, "volume": 26475.0}, {"date": "2009-10-08", "close": 0.19306, "volume": 53140.0}, {"date": "2009-10-09", "close": 0.1978865, "volume": 230684.0}, {"date": "2009-10-12", "close": 0.212366, "volume": 647869.0}, {"date": "2009-10-13", "close": 0.241325, "volume": 845457.0}, {"date": "2009-10-14", "close": 0.2558045, "volume": 710086.0}, {"date": "2009-10-15", "close": 0.241325, "volume": 73428.0}, {"date": "2009-10-16", "close": 0.2268455, "volume": 262128.0}, {"date": "2009-10-19", "close": 0.222019, "volume": 86028.0}, {"date": "2009-10-20", "close": 0.212366, "volume": 337241.0}, {"date": "2009-10-21", "close": 0.2268455, "volume": 2590.0}, {"date": "2009-10-22", "close": 0.231672, "volume": 237851.0}, {"date": "2009-10-23", "close": 0.2268455, "volume": 10359.0}, {"date": "2009-10-26", "close": 0.2268455, "volume": 138574.0}, {"date": "2009-10-27", "close": 0.222019, "volume": 412307.0}, {"date": "2009-10-28", "close": 0.212366, "volume": 471356.0}, {"date": "2009-10-29", "close": 0.202713, "volume": 243448.0}, {"date": "2009-11-02", "close": 0.19306, "volume": 63355.0}, {"date": "2009-11-03", "close": 0.19306, "volume": 15539.0}, {"date": "2009-11-04", "close": 0.1785805, "volume": 27097.0}, {"date": "2009-11-05", "close": 0.183407, "volume": 58886.0}, {"date": "2009-11-09", "close": 0.1882335, "volume": 157464.0}, {"date": "2009-11-10", "close": 0.173754, "volume": 20978.0}, {"date": "2009-11-11", "close": 0.173754, "volume": 124314.0}, {"date": "2009-11-12", "close": 0.173754, "volume": 10359.0}, {"date": "2009-11-13", "close": 0.1882335, "volume": 10359.0}, {"date": "2009-11-16", "close": 0.19306, "volume": 384277.0}, {"date": "2009-11-17", "close": 0.202713, "volume": 161608.0}, {"date": "2009-11-18", "close": 0.2075395, "volume": 108774.0}, {"date": "2009-11-19", "close": 0.202713, "volume": 274526.0}, {"date": "2009-11-20", "close": 0.202713, "volume": 463897.0}, {"date": "2009-11-23", "close": 0.19306, "volume": 67337.0}, {"date": "2009-11-24", "close": 0.183407, "volume": 20719.0}, {"date": "2009-11-25", "close": 0.1785805, "volume": 51797.0}, {"date": "2009-11-26", "close": 0.1785805, "volume": 1036.0}, {"date": "2009-11-27", "close": 0.1785805, "volume": 141614.0}, {"date": "2009-11-30", "close": 0.164101, "volume": 103595.0}, {"date": "2009-12-02", "close": 0.164101, "volume": 94893.0}, {"date": "2009-12-03", "close": 0.164101, "volume": 77696.0}, {"date": "2009-12-04", "close": 0.173754, "volume": 92199.0}, {"date": "2009-12-08", "close": 0.144795, "volume": 183363.0}, {"date": "2009-12-09", "close": 0.164101, "volume": 141925.0}, {"date": "2009-12-10", "close": 0.164101, "volume": 10359.0}, {"date": "2009-12-11", "close": 0.144795, "volume": 124314.0}, {"date": "2009-12-14", "close": 0.144795, "volume": 136538.0}, {"date": "2009-12-18", "close": 0.1399685, "volume": 691.0}, {"date": "2009-12-21", "close": 0.1399685, "volume": 6369.0}, {"date": "2009-12-22", "close": 0.144795, "volume": 19683.0}, {"date": "2009-12-23", "close": 0.144795, "volume": 103595.0}, {"date": "2009-12-29", "close": 0.1496215, "volume": 15021.0}, {"date": "2009-12-30", "close": 0.1496215, "volume": 4765.0}, {"date": "2009-12-31", "close": 0.1592745, "volume": 26313.0}, {"date": "2010-01-05", "close": 0.144795, "volume": 62157.0}, {"date": "2010-01-06", "close": 0.1592745, "volume": 134673.0}, {"date": "2010-01-07", "close": 0.1496215, "volume": 9324.0}, {"date": "2010-01-08", "close": 0.1689275, "volume": 80633.0}, {"date": "2010-01-11", "close": 0.144795, "volume": 196623.0}, {"date": "2010-01-12", "close": 0.144795, "volume": 11556.0}, {"date": "2010-01-13", "close": 0.1592745, "volume": 161608.0}, {"date": "2010-01-14", "close": 0.154448, "volume": 26935.0}, {"date": "2010-01-15", "close": 0.1496215, "volume": 7860.0}, {"date": "2010-01-18", "close": 0.1592745, "volume": 141693.0}, {"date": "2010-01-19", "close": 0.1592745, "volume": 71947.0}, {"date": "2010-01-20", "close": 0.154448, "volume": 104695.0}, {"date": "2010-01-21", "close": 0.144795, "volume": 50394.0}, {"date": "2010-01-22", "close": 0.1399685, "volume": 56977.0}, {"date": "2010-01-25", "close": 0.135142, "volume": 1404.0}, {"date": "2010-01-27", "close": 0.1399685, "volume": 262232.0}, {"date": "2010-01-28", "close": 0.154448, "volume": 51797.0}, {"date": "2010-01-29", "close": 0.135142, "volume": 15021.0}, {"date": "2010-02-01", "close": 0.135142, "volume": 23827.0}, {"date": "2010-02-02", "close": 0.144795, "volume": 31078.0}, {"date": "2010-02-03", "close": 0.1592745, "volume": 233088.0}, {"date": "2010-02-11", "close": 0.135142, "volume": 43864.0}, {"date": "2010-02-12", "close": 0.1303155, "volume": 11145.0}, {"date": "2010-02-15", "close": 0.135142, "volume": 57702.0}, {"date": "2010-02-16", "close": 0.144795, "volume": 518.0}, {"date": "2010-02-18", "close": 0.1206625, "volume": 46825.0}, {"date": "2010-02-22", "close": 0.1206625, "volume": 10359.0}, {"date": "2010-02-23", "close": 0.115836, "volume": 284268.0}, {"date": "2010-02-24", "close": 0.1110095, "volume": 10618.0}, {"date": "2010-02-25", "close": 0.115836, "volume": 164149.0}, {"date": "2010-03-03", "close": 0.115836, "volume": 7873.0}, {"date": "2010-03-05", "close": 0.115836, "volume": 10359.0}, {"date": "2010-03-08", "close": 0.115836, "volume": 450712.0}, {"date": "2010-03-10", "close": 0.106183, "volume": 51797.0}, {"date": "2010-03-11", "close": 0.125489, "volume": 323538.0}, {"date": "2010-03-12", "close": 0.115836, "volume": 58456.0}, {"date": "2010-03-16", "close": 0.115836, "volume": 85466.0}, {"date": "2010-03-17", "close": 0.1013565, "volume": 33668.0}, {"date": "2010-03-19", "close": 0.09653, "volume": 4144.0}, {"date": "2010-03-22", "close": 0.09653, "volume": 4351.0}, {"date": "2010-03-23", "close": 0.09653, "volume": 103595.0}, {"date": "2010-03-24", "close": 0.106183, "volume": 10359.0}, {"date": "2010-03-25", "close": 0.09653, "volume": 62986.0}, {"date": "2010-03-26", "close": 0.09653, "volume": 19890.0}, {"date": "2010-03-29", "close": 0.09653, "volume": 103595.0}, {"date": "2010-03-30", "close": 0.09653, "volume": 11590.0}, {"date": "2010-03-31", "close": 0.09653, "volume": 99671.0}, {"date": "2010-04-01", "close": 0.0917035, "volume": 131673.0}, {"date": "2010-04-06", "close": 0.0917035, "volume": 54578.0}, {"date": "2010-04-07", "close": 0.1013565, "volume": 41438.0}, {"date": "2010-04-08", "close": 0.09653, "volume": 47654.0}, {"date": "2010-04-09", "close": 0.09653, "volume": 518.0}, {"date": "2010-04-12", "close": 0.106183, "volume": 82167.0}, {"date": "2010-04-13", "close": 0.115836, "volume": 76553.0}, {"date": "2010-04-14", "close": 0.125489, "volume": 90127.0}, {"date": "2010-04-15", "close": 0.115836, "volume": 103595.0}, {"date": "2010-04-16", "close": 0.1013565, "volume": 207189.0}, {"date": "2010-04-19", "close": 0.1013565, "volume": 25899.0}, {"date": "2010-04-21", "close": 0.1013565, "volume": 51797.0}, {"date": "2010-04-22", "close": 0.1110095, "volume": 51797.0}, {"date": "2010-04-23", "close": 0.1013565, "volume": 300943.0}, {"date": "2010-04-27", "close": 0.09653, "volume": 4662.0}, {"date": "2010-04-28", "close": 0.09653, "volume": 10359.0}, {"date": "2010-04-29", "close": 0.09653, "volume": 513658.0}, {"date": "2010-04-30", "close": 0.09653, "volume": 217721.0}, {"date": "2010-05-03", "close": 0.09653, "volume": 338755.0}, {"date": "2010-05-04", "close": 0.0888076, "volume": 103595.0}, {"date": "2010-05-05", "close": 0.086877, "volume": 249353.0}, {"date": "2010-05-06", "close": 0.0820505, "volume": 235851.0}, {"date": "2010-05-07", "close": 0.0820505, "volume": 5180.0}, {"date": "2010-05-10", "close": 0.0743281, "volume": 70962.0}, {"date": "2010-05-11", "close": 0.077224, "volume": 26935.0}, {"date": "2010-05-12", "close": 0.086877, "volume": 185777.0}, {"date": "2010-05-13", "close": 0.09653, "volume": 144518.0}, {"date": "2010-05-14", "close": 0.0917035, "volume": 159194.0}, {"date": "2010-05-19", "close": 0.0859117, "volume": 7252.0}, {"date": "2010-05-20", "close": 0.0762587, "volume": 48482.0}, {"date": "2010-05-21", "close": 0.0733628, "volume": 365689.0}, {"date": "2010-05-24", "close": 0.0733628, "volume": 16358.0}, {"date": "2010-05-26", "close": 0.0733628, "volume": 26417.0}, {"date": "2010-05-27", "close": 0.077224, "volume": 15539.0}, {"date": "2010-05-28", "close": 0.077224, "volume": 18682.0}, {"date": "2010-05-31", "close": 0.115836, "volume": 1570973.0}, {"date": "2010-06-01", "close": 0.1206625, "volume": 684285.0}, {"date": "2010-06-02", "close": 0.1206625, "volume": 10359.0}, {"date": "2010-06-03", "close": 0.115836, "volume": 300425.0}, {"date": "2010-06-09", "close": 0.1013565, "volume": 16575.0}, {"date": "2010-06-10", "close": 0.09653, "volume": 31157.0}, {"date": "2010-06-15", "close": 0.0917035, "volume": 2590.0}, {"date": "2010-06-16", "close": 0.106183, "volume": 40323.0}, {"date": "2010-06-17", "close": 0.106183, "volume": 8884.0}, {"date": "2010-06-21", "close": 0.106183, "volume": 124529.0}, {"date": "2010-06-22", "close": 0.106183, "volume": 24993.0}, {"date": "2010-06-23", "close": 0.106183, "volume": 148493.0}, {"date": "2010-06-24", "close": 0.106183, "volume": 121283.0}, {"date": "2010-06-25", "close": 0.09653, "volume": 31078.0}, {"date": "2010-06-28", "close": 0.0888076, "volume": 32804.0}, {"date": "2010-06-29", "close": 0.1013565, "volume": 132533.0}, {"date": "2010-06-30", "close": 0.09653, "volume": 74657.0}, {"date": "2010-07-01", "close": 0.09653, "volume": 64728.0}, {"date": "2010-07-02", "close": 0.106183, "volume": 160572.0}, {"date": "2010-07-05", "close": 0.106183, "volume": 33763.0}, {"date": "2010-07-07", "close": 0.0917035, "volume": 139013.0}, {"date": "2010-07-09", "close": 0.0917035, "volume": 37257.0}, {"date": "2010-07-15", "close": 0.09653, "volume": 8640.0}, {"date": "2010-07-16", "close": 0.1013565, "volume": 53869.0}, {"date": "2010-07-19", "close": 0.09653, "volume": 185435.0}, {"date": "2010-07-20", "close": 0.09653, "volume": 10359.0}, {"date": "2010-07-21", "close": 0.09653, "volume": 26582.0}, {"date": "2010-07-22", "close": 0.09653, "volume": 45934.0}, {"date": "2010-07-23", "close": 0.1110095, "volume": 250647.0}, {"date": "2010-07-26", "close": 0.115836, "volume": 800920.0}, {"date": "2010-07-27", "close": 0.115836, "volume": 103595.0}, {"date": "2010-07-28", "close": 0.1303155, "volume": 243448.0}, {"date": "2010-07-29", "close": 0.125489, "volume": 51797.0}, {"date": "2010-07-30", "close": 0.1303155, "volume": 46618.0}, {"date": "2010-08-02", "close": 0.1496215, "volume": 709539.0}, {"date": "2010-08-03", "close": 0.154448, "volume": 212005.0}, {"date": "2010-08-04", "close": 0.154448, "volume": 22791.0}, {"date": "2010-08-05", "close": 0.144795, "volume": 1056666.0}, {"date": "2010-08-06", "close": 0.154448, "volume": 192344.0}, {"date": "2010-08-10", "close": 0.173754, "volume": 335129.0}, {"date": "2010-08-11", "close": 0.1592745, "volume": 222434.0}, {"date": "2010-08-13", "close": 0.1592745, "volume": 107548.0}, {"date": "2010-08-16", "close": 0.144795, "volume": 57095.0}, {"date": "2010-08-24", "close": 0.1206625, "volume": 82876.0}, {"date": "2010-08-25", "close": 0.09653, "volume": 20719.0}, {"date": "2010-08-26", "close": 0.09653, "volume": 103595.0}, {"date": "2010-08-30", "close": 0.115836, "volume": 89998.0}, {"date": "2010-09-01", "close": 0.1206625, "volume": 180488.0}, {"date": "2010-09-02", "close": 0.115836, "volume": 27453.0}, {"date": "2010-09-06", "close": 0.1110095, "volume": 219621.0}, {"date": "2010-09-07", "close": 0.1110095, "volume": 10359.0}, {"date": "2010-09-08", "close": 0.125489, "volume": 224283.0}, {"date": "2010-09-09", "close": 0.135142, "volume": 20719.0}, {"date": "2010-09-10", "close": 0.1303155, "volume": 17611.0}, {"date": "2010-09-13", "close": 0.1303155, "volume": 82876.0}, {"date": "2010-09-14", "close": 0.1303155, "volume": 3108.0}, {"date": "2010-09-15", "close": 0.125489, "volume": 5180.0}, {"date": "2010-09-16", "close": 0.125489, "volume": 9324.0}, {"date": "2010-09-17", "close": 0.115836, "volume": 9324.0}, {"date": "2010-09-20", "close": 0.115836, "volume": 10359.0}, {"date": "2010-09-21", "close": 0.1303155, "volume": 291412.0}, {"date": "2010-09-24", "close": 0.1303155, "volume": 248938.0}, {"date": "2010-09-27", "close": 0.115836, "volume": 339826.0}, {"date": "2010-09-28", "close": 0.1110095, "volume": 49690.0}, {"date": "2010-09-29", "close": 0.125489, "volume": 119134.0}, {"date": "2010-09-30", "close": 0.144795, "volume": 199903.0}, {"date": "2010-10-01", "close": 0.1496215, "volume": 115508.0}, {"date": "2010-10-05", "close": 0.144795, "volume": 84430.0}, {"date": "2010-10-07", "close": 0.135142, "volume": 134673.0}, {"date": "2010-10-08", "close": 0.1303155, "volume": 279706.0}, {"date": "2010-10-11", "close": 0.1303155, "volume": 31078.0}, {"date": "2010-10-12", "close": 0.1303155, "volume": 335080.0}, {"date": "2010-10-14", "close": 0.1303155, "volume": 124570.0}, {"date": "2010-10-18", "close": 0.125489, "volume": 22206.0}, {"date": "2010-10-19", "close": 0.1206625, "volume": 518.0}, {"date": "2010-10-21", "close": 0.1206625, "volume": 123796.0}, {"date": "2010-10-22", "close": 0.125489, "volume": 103595.0}, {"date": "2010-10-26", "close": 0.125489, "volume": 20719.0}, {"date": "2010-10-27", "close": 0.1206625, "volume": 196830.0}, {"date": "2010-10-29", "close": 0.125489, "volume": 62157.0}, {"date": "2010-11-01", "close": 0.125489, "volume": 1036.0}, {"date": "2010-11-02", "close": 0.1399685, "volume": 56977.0}, {"date": "2010-11-03", "close": 0.1399685, "volume": 123640.0}, {"date": "2010-11-04", "close": 0.1399685, "volume": 53056.0}, {"date": "2010-11-05", "close": 0.125489, "volume": 73330.0}, {"date": "2010-11-08", "close": 0.125489, "volume": 359.0}, {"date": "2010-11-10", "close": 0.125489, "volume": 445457.0}, {"date": "2010-11-15", "close": 0.125489, "volume": 44891.0}, {"date": "2010-11-16", "close": 0.115836, "volume": 204082.0}, {"date": "2010-11-17", "close": 0.1206625, "volume": 315964.0}, {"date": "2010-11-18", "close": 0.125489, "volume": 316140.0}, {"date": "2010-11-22", "close": 0.1206625, "volume": 268688.0}, {"date": "2010-11-24", "close": 0.125489, "volume": 38320.0}, {"date": "2010-11-25", "close": 0.125489, "volume": 641102.0}, {"date": "2010-11-26", "close": 0.1303155, "volume": 54519.0}, {"date": "2010-11-29", "close": 0.125489, "volume": 202396.0}, {"date": "2010-11-30", "close": 0.1303155, "volume": 280770.0}, {"date": "2010-12-01", "close": 0.1303155, "volume": 386.0}, {"date": "2010-12-02", "close": 0.1303155, "volume": 103595.0}, {"date": "2010-12-03", "close": 0.125489, "volume": 125350.0}, {"date": "2010-12-06", "close": 0.1303155, "volume": 54905.0}, {"date": "2010-12-07", "close": 0.125489, "volume": 12822.0}, {"date": "2010-12-08", "close": 0.125489, "volume": 51797.0}, {"date": "2010-12-09", "close": 0.125489, "volume": 56977.0}, {"date": "2010-12-10", "close": 0.125489, "volume": 3374.0}, {"date": "2010-12-13", "close": 0.125489, "volume": 145093.0}, {"date": "2010-12-14", "close": 0.125489, "volume": 10299.0}, {"date": "2010-12-15", "close": 0.135142, "volume": 25899.0}, {"date": "2010-12-16", "close": 0.154448, "volume": 81016.0}, {"date": "2010-12-17", "close": 0.1592745, "volume": 113747.0}, {"date": "2010-12-20", "close": 0.1496215, "volume": 67337.0}, {"date": "2010-12-21", "close": 0.144795, "volume": 5180.0}, {"date": "2010-12-22", "close": 0.144795, "volume": 172024.0}, {"date": "2010-12-24", "close": 0.1496215, "volume": 20719.0}, {"date": "2010-12-29", "close": 0.144795, "volume": 59049.0}, {"date": "2010-12-31", "close": 0.144795, "volume": 13157.0}, {"date": "2011-01-04", "close": 0.144795, "volume": 408196.0}, {"date": "2011-01-07", "close": 0.1496215, "volume": 217549.0}, {"date": "2011-01-10", "close": 0.144795, "volume": 26676.0}, {"date": "2011-01-11", "close": 0.1496215, "volume": 51797.0}, {"date": "2011-01-12", "close": 0.144795, "volume": 518.0}, {"date": "2011-01-13", "close": 0.1496215, "volume": 51279.0}, {"date": "2011-01-14", "close": 0.1592745, "volume": 10359.0}, {"date": "2011-01-17", "close": 0.164101, "volume": 181317.0}, {"date": "2011-01-18", "close": 0.154448, "volume": 110976.0}, {"date": "2011-01-19", "close": 0.144795, "volume": 311363.0}, {"date": "2011-01-20", "close": 0.144795, "volume": 67337.0}, {"date": "2011-01-21", "close": 0.154448, "volume": 138817.0}, {"date": "2011-01-24", "close": 0.1592745, "volume": 385699.0}, {"date": "2011-01-25", "close": 0.164101, "volume": 339946.0}, {"date": "2011-01-27", "close": 0.1882335, "volume": 1316170.0}, {"date": "2011-01-28", "close": 0.173754, "volume": 1257794.0}, {"date": "2011-01-31", "close": 0.173754, "volume": 64150.0}, {"date": "2011-02-01", "close": 0.183407, "volume": 79789.0}, {"date": "2011-02-02", "close": 0.173754, "volume": 285254.0}, {"date": "2011-02-03", "close": 0.173754, "volume": 324934.0}, {"date": "2011-02-04", "close": 0.183407, "volume": 494292.0}, {"date": "2011-02-07", "close": 0.173754, "volume": 319644.0}, {"date": "2011-02-08", "close": 0.173754, "volume": 40776.0}, {"date": "2011-02-09", "close": 0.1689275, "volume": 160572.0}, {"date": "2011-02-10", "close": 0.202713, "volume": 1725660.0}, {"date": "2011-02-11", "close": 0.212366, "volume": 543190.0}, {"date": "2011-02-14", "close": 0.222019, "volume": 566617.0}, {"date": "2011-02-15", "close": 0.2268455, "volume": 610691.0}, {"date": "2011-02-16", "close": 0.231672, "volume": 318211.0}, {"date": "2011-02-17", "close": 0.222019, "volume": 88574.0}, {"date": "2011-02-18", "close": 0.202713, "volume": 531051.0}, {"date": "2011-02-21", "close": 0.19306, "volume": 531188.0}, {"date": "2011-02-22", "close": 0.173754, "volume": 356099.0}, {"date": "2011-02-23", "close": 0.173754, "volume": 133534.0}, {"date": "2011-02-24", "close": 0.183407, "volume": 243448.0}, {"date": "2011-02-25", "close": 0.1399685, "volume": 1896071.0}, {"date": "2011-02-28", "close": 0.1399685, "volume": 65769.0}, {"date": "2011-03-01", "close": 0.1399685, "volume": 52380.0}, {"date": "2011-03-02", "close": 0.1206625, "volume": 225352.0}, {"date": "2011-03-03", "close": 0.125489, "volume": 254067.0}, {"date": "2011-03-04", "close": 0.1206625, "volume": 85984.0}, {"date": "2011-03-07", "close": 0.115836, "volume": 51797.0}, {"date": "2011-03-08", "close": 0.1206625, "volume": 53248.0}, {"date": "2011-03-09", "close": 0.1206625, "volume": 440278.0}, {"date": "2011-03-10", "close": 0.115836, "volume": 18129.0}, {"date": "2011-03-11", "close": 0.106183, "volume": 312442.0}, {"date": "2011-03-14", "close": 0.106183, "volume": 5180.0}, {"date": "2011-03-15", "close": 0.1013565, "volume": 201077.0}, {"date": "2011-03-16", "close": 0.1013565, "volume": 122605.0}, {"date": "2011-03-17", "close": 0.1013565, "volume": 24665.0}, {"date": "2011-03-18", "close": 0.09653, "volume": 5180.0}, {"date": "2011-03-21", "close": 0.09653, "volume": 105614.0}, {"date": "2011-03-23", "close": 0.086877, "volume": 41438.0}, {"date": "2011-03-24", "close": 0.106183, "volume": 125120.0}, {"date": "2011-03-25", "close": 0.1110095, "volume": 103595.0}, {"date": "2011-03-28", "close": 0.106183, "volume": 78214.0}, {"date": "2011-03-30", "close": 0.106183, "volume": 391070.0}, {"date": "2011-04-01", "close": 0.106183, "volume": 9013.0}, {"date": "2011-04-04", "close": 0.09653, "volume": 40298.0}, {"date": "2011-04-05", "close": 0.106183, "volume": 5180.0}, {"date": "2011-04-06", "close": 0.106183, "volume": 189116.0}, {"date": "2011-04-07", "close": 0.106183, "volume": 176111.0}, {"date": "2011-04-12", "close": 0.1013565, "volume": 20719.0}, {"date": "2011-04-13", "close": 0.1013565, "volume": 20719.0}, {"date": "2011-04-15", "close": 0.1013565, "volume": 113954.0}, {"date": "2011-04-18", "close": 0.106183, "volume": 11395.0}, {"date": "2011-04-19", "close": 0.106183, "volume": 97379.0}, {"date": "2011-04-20", "close": 0.106183, "volume": 149426.0}, {"date": "2011-04-21", "close": 0.106183, "volume": 41481.0}, {"date": "2011-04-27", "close": 0.09653, "volume": 51797.0}, {"date": "2011-04-29", "close": 0.09653, "volume": 1554.0}, {"date": "2011-05-02", "close": 0.09653, "volume": 10359.0}, {"date": "2011-05-03", "close": 0.09653, "volume": 19165.0}, {"date": "2011-05-05", "close": 0.0917035, "volume": 88056.0}, {"date": "2011-05-19", "close": 0.077224, "volume": 188024.0}, {"date": "2011-05-20", "close": 0.077224, "volume": 116941.0}, {"date": "2011-05-23", "close": 0.077224, "volume": 90249.0}, {"date": "2011-05-24", "close": 0.077224, "volume": 25899.0}, {"date": "2011-05-27", "close": 0.0695016, "volume": 15539.0}, {"date": "2011-05-31", "close": 0.0704669, "volume": 31078.0}, {"date": "2011-06-01", "close": 0.0752934, "volume": 11395.0}, {"date": "2011-06-06", "close": 0.077224, "volume": 55941.0}, {"date": "2011-06-07", "close": 0.0723975, "volume": 24345.0}, {"date": "2011-06-16", "close": 0.0685363, "volume": 61053.0}, {"date": "2011-06-20", "close": 0.0685363, "volume": 62113.0}, {"date": "2011-06-23", "close": 0.057918, "volume": 222211.0}, {"date": "2011-06-27", "close": 0.0550221, "volume": 36305.0}, {"date": "2011-06-29", "close": 0.057918, "volume": 25899.0}, {"date": "2011-07-07", "close": 0.0588833, "volume": 5335.0}, {"date": "2011-07-08", "close": 0.0627445, "volume": 11396.0}, {"date": "2011-07-11", "close": 0.0627445, "volume": 71221.0}, {"date": "2011-07-18", "close": 0.0627445, "volume": 900.0}, {"date": "2011-07-20", "close": 0.0598486, "volume": 13985.0}, {"date": "2011-07-21", "close": 0.0627445, "volume": 17229.0}, {"date": "2011-07-25", "close": 0.0646751, "volume": 267930.0}, {"date": "2011-07-26", "close": 0.0637098, "volume": 2972.0}, {"date": "2011-07-27", "close": 0.0627445, "volume": 31078.0}, {"date": "2011-07-28", "close": 0.0608139, "volume": 19163.0}, {"date": "2011-07-29", "close": 0.0608139, "volume": 3470.0}, {"date": "2011-08-01", "close": 0.0608139, "volume": 5180.0}, {"date": "2011-08-05", "close": 0.057918, "volume": 117942.0}, {"date": "2011-08-09", "close": 0.0550221, "volume": 10359.0}, {"date": "2011-08-11", "close": 0.057918, "volume": 207189.0}, {"date": "2011-08-16", "close": 0.057918, "volume": 15539.0}, {"date": "2011-08-17", "close": 0.057918, "volume": 29309.0}, {"date": "2011-08-18", "close": 0.057918, "volume": 51797.0}, {"date": "2011-08-25", "close": 0.048265, "volume": 48058.0}, {"date": "2011-08-31", "close": 0.0492303, "volume": 518.0}, {"date": "2011-09-01", "close": 0.0492303, "volume": 7718.0}, {"date": "2011-09-09", "close": 0.0501956, "volume": 25899.0}, {"date": "2011-09-15", "close": 0.0598486, "volume": 18025.0}, {"date": "2011-09-19", "close": 0.0598486, "volume": 18233.0}, {"date": "2011-09-21", "close": 0.067571, "volume": 126645.0}, {"date": "2011-09-22", "close": 0.057918, "volume": 161608.0}, {"date": "2011-09-23", "close": 0.057918, "volume": 10359.0}, {"date": "2011-09-30", "close": 0.057918, "volume": 61121.0}, {"date": "2011-10-04", "close": 0.057918, "volume": 42474.0}, {"date": "2011-10-11", "close": 0.0540568, "volume": 190614.0}, {"date": "2011-10-13", "close": 0.0762587, "volume": 528845.0}, {"date": "2011-10-14", "close": 0.0820505, "volume": 307067.0}, {"date": "2011-10-17", "close": 0.0820505, "volume": 59878.0}, {"date": "2011-10-18", "close": 0.0762587, "volume": 51797.0}, {"date": "2011-10-20", "close": 0.0723975, "volume": 134673.0}, {"date": "2011-10-21", "close": 0.0695016, "volume": 6216.0}, {"date": "2011-10-24", "close": 0.0723975, "volume": 25899.0}, {"date": "2011-10-25", "close": 0.0714322, "volume": 329175.0}, {"date": "2011-10-27", "close": 0.0733628, "volume": 40656.0}, {"date": "2011-10-28", "close": 0.077224, "volume": 31078.0}, {"date": "2011-10-31", "close": 0.0695016, "volume": 35476.0}, {"date": "2011-11-01", "close": 0.0695016, "volume": 94535.0}, {"date": "2011-11-04", "close": 0.0666057, "volume": 29778.0}, {"date": "2011-11-10", "close": 0.067571, "volume": 9984.0}, {"date": "2011-11-11", "close": 0.067571, "volume": 5180.0}, {"date": "2011-11-14", "close": 0.0762587, "volume": 39801.0}, {"date": "2011-11-15", "close": 0.067571, "volume": 221002.0}, {"date": "2011-11-21", "close": 0.067571, "volume": 40527.0}, {"date": "2011-11-23", "close": 0.067571, "volume": 8382.0}, {"date": "2011-11-24", "close": 0.0656404, "volume": 10359.0}, {"date": "2011-12-02", "close": 0.0617792, "volume": 20719.0}, {"date": "2011-12-06", "close": 0.0588833, "volume": 33358.0}, {"date": "2011-12-09", "close": 0.0608139, "volume": 483528.0}, {"date": "2011-12-12", "close": 0.0598486, "volume": 248348.0}, {"date": "2011-12-15", "close": 0.0588833, "volume": 414379.0}, {"date": "2011-12-29", "close": 0.057918, "volume": 8288.0}, {"date": "2012-01-04", "close": 0.057918, "volume": 43510.0}, {"date": "2012-01-12", "close": 0.0608139, "volume": 8806.0}, {"date": "2012-01-13", "close": 0.0608139, "volume": 8391.0}, {"date": "2012-01-16", "close": 0.0608139, "volume": 29628.0}, {"date": "2012-01-20", "close": 0.0608139, "volume": 65057.0}, {"date": "2012-02-06", "close": 0.0666057, "volume": 15539.0}, {"date": "2012-02-08", "close": 0.0723975, "volume": 164716.0}, {"date": "2012-02-09", "close": 0.0723975, "volume": 100471.0}, {"date": "2012-02-21", "close": 0.067571, "volume": 160299.0}, {"date": "2012-02-23", "close": 0.077224, "volume": 295336.0}, {"date": "2012-02-24", "close": 0.077224, "volume": 7414.0}, {"date": "2012-02-27", "close": 0.077224, "volume": 12949.0}, {"date": "2012-02-28", "close": 0.077224, "volume": 10624.0}, {"date": "2012-03-05", "close": 0.077224, "volume": 22428.0}, {"date": "2012-03-06", "close": 0.077224, "volume": 215477.0}, {"date": "2012-03-07", "close": 0.077224, "volume": 116544.0}, {"date": "2012-03-08", "close": 0.077224, "volume": 38848.0}, {"date": "2012-03-12", "close": 0.067571, "volume": 310784.0}, {"date": "2012-03-13", "close": 0.0723975, "volume": 51797.0}, {"date": "2012-03-16", "close": 0.067571, "volume": 2590.0}, {"date": "2012-03-19", "close": 0.0723975, "volume": 31078.0}, {"date": "2012-03-23", "close": 0.0723975, "volume": 16575.0}, {"date": "2012-03-26", "close": 0.067571, "volume": 111882.0}, {"date": "2012-03-27", "close": 0.067571, "volume": 20719.0}, {"date": "2012-04-03", "close": 0.0666057, "volume": 107013.0}, {"date": "2012-04-04", "close": 0.0627445, "volume": 103595.0}, {"date": "2012-04-05", "close": 0.0627445, "volume": 103595.0}, {"date": "2012-04-11", "close": 0.057918, "volume": 181291.0}, {"date": "2012-04-18", "close": 0.048265, "volume": 760571.0}, {"date": "2012-04-27", "close": 0.048265, "volume": 1.0}, {"date": "2012-05-15", "close": 0.038612, "volume": 390552.0}, {"date": "2012-05-16", "close": 0.038612, "volume": 20719.0}, {"date": "2012-05-25", "close": 0.0318549, "volume": 471356.0}, {"date": "2012-05-29", "close": 0.0308896, "volume": 176111.0}, {"date": "2012-06-06", "close": 0.028959, "volume": 41438.0}, {"date": "2012-06-19", "close": 0.0250978, "volume": 492075.0}, {"date": "2012-06-20", "close": 0.028959, "volume": 295245.0}, {"date": "2012-06-22", "close": 0.028959, "volume": 155392.0}, {"date": "2012-06-25", "close": 0.0250978, "volume": 103595.0}, {"date": "2012-06-26", "close": 0.0241325, "volume": 206154.0}, {"date": "2012-06-27", "close": 0.0250978, "volume": 96136.0}, {"date": "2012-06-29", "close": 0.0250978, "volume": 82876.0}, {"date": "2012-07-02", "close": 0.0250978, "volume": 2072.0}, {"date": "2012-07-09", "close": 0.0279937, "volume": 70602.0}, {"date": "2012-07-10", "close": 0.0270284, "volume": 111563.0}, {"date": "2012-07-18", "close": 0.0308896, "volume": 10359.0}, {"date": "2012-07-23", "close": 0.0308896, "volume": 19683.0}, {"date": "2012-07-24", "close": 0.0308896, "volume": 10359.0}, {"date": "2012-07-27", "close": 0.0337855, "volume": 155392.0}, {"date": "2012-07-31", "close": 0.0337855, "volume": 19372.0}, {"date": "2012-08-01", "close": 0.0308896, "volume": 82047.0}, {"date": "2012-08-08", "close": 0.0337855, "volume": 460997.0}, {"date": "2012-08-20", "close": 0.028959, "volume": 134673.0}, {"date": "2012-08-28", "close": 0.0250978, "volume": 1035947.0}, {"date": "2012-08-30", "close": 0.028959, "volume": 20201.0}, {"date": "2012-09-04", "close": 0.028959, "volume": 10359.0}, {"date": "2012-09-10", "close": 0.028959, "volume": 109810.0}, {"date": "2012-09-12", "close": 0.028959, "volume": 10359.0}, {"date": "2012-09-14", "close": 0.028959, "volume": 207189.0}, {"date": "2012-09-17", "close": 0.0270284, "volume": 3885.0}, {"date": "2012-09-20", "close": 0.028959, "volume": 27092.0}, {"date": "2012-09-25", "close": 0.028959, "volume": 13673.0}, {"date": "2012-09-27", "close": 0.028959, "volume": 56092.0}, {"date": "2012-10-03", "close": 0.028959, "volume": 224645.0}, {"date": "2012-10-04", "close": 0.028959, "volume": 12069.0}, {"date": "2012-10-09", "close": 0.0337855, "volume": 77696.0}, {"date": "2012-10-10", "close": 0.0318549, "volume": 20719.0}, {"date": "2012-10-15", "close": 0.0299243, "volume": 10359.0}, {"date": "2012-10-17", "close": 0.038612, "volume": 594634.0}, {"date": "2012-10-18", "close": 0.0366814, "volume": 212369.0}, {"date": "2012-10-19", "close": 0.038612, "volume": 14503.0}, {"date": "2012-10-29", "close": 0.0395773, "volume": 857764.0}, {"date": "2012-11-01", "close": 0.0328202, "volume": 16575.0}, {"date": "2012-11-02", "close": 0.0347508, "volume": 51797.0}, {"date": "2012-11-06", "close": 0.0347508, "volume": 165752.0}, {"date": "2012-11-13", "close": 0.0347508, "volume": 176111.0}, {"date": "2012-11-14", "close": 0.038612, "volume": 219621.0}, {"date": "2012-11-16", "close": 0.0366814, "volume": 61898.0}, {"date": "2012-11-23", "close": 0.0328202, "volume": 49216.0}, {"date": "2012-11-28", "close": 0.0308896, "volume": 20719.0}, {"date": "2012-11-30", "close": 0.0308896, "volume": 51538.0}, {"date": "2012-12-04", "close": 0.0308896, "volume": 4455.0}, {"date": "2012-12-05", "close": 0.0308896, "volume": 81262.0}, {"date": "2012-12-07", "close": 0.0308896, "volume": 103595.0}, {"date": "2012-12-10", "close": 0.0299243, "volume": 10618.0}, {"date": "2012-12-14", "close": 0.0250978, "volume": 145033.0}, {"date": "2012-12-18", "close": 0.0250978, "volume": 10359.0}, {"date": "2012-12-21", "close": 0.0250978, "volume": 9842.0}, {"date": "2013-01-03", "close": 0.0260631, "volume": 10359.0}, {"date": "2013-01-04", "close": 0.0260631, "volume": 7798.0}, {"date": "2013-01-09", "close": 0.0260631, "volume": 10359.0}, {"date": "2013-01-21", "close": 0.0308896, "volume": 42261.0}, {"date": "2013-01-22", "close": 0.0279937, "volume": 23369.0}, {"date": "2013-01-23", "close": 0.028959, "volume": 31078.0}, {"date": "2013-01-25", "close": 0.028959, "volume": 46618.0}, {"date": "2013-02-08", "close": 0.028959, "volume": 15539.0}, {"date": "2013-02-11", "close": 0.028959, "volume": 3626.0}, {"date": "2013-02-12", "close": 0.0299243, "volume": 37294.0}, {"date": "2013-02-15", "close": 0.028959, "volume": 51797.0}, {"date": "2013-02-18", "close": 0.0270284, "volume": 86502.0}, {"date": "2013-02-20", "close": 0.0270284, "volume": 14503.0}, {"date": "2013-03-05", "close": 0.028959, "volume": 84005.0}, {"date": "2013-03-07", "close": 0.028959, "volume": 25899.0}, {"date": "2013-03-08", "close": 0.028959, "volume": 5180.0}, {"date": "2013-03-12", "close": 0.0241325, "volume": 51797.0}, {"date": "2013-03-14", "close": 0.028959, "volume": 34531.0}, {"date": "2013-03-25", "close": 0.0222019, "volume": 136400.0}, {"date": "2013-03-26", "close": 0.019306, "volume": 2689140.0}, {"date": "2013-03-28", "close": 0.0299243, "volume": 488570.0}, {"date": "2013-04-02", "close": 0.0318549, "volume": 15623.0}, {"date": "2013-04-03", "close": 0.0318549, "volume": 41872.0}, {"date": "2013-04-04", "close": 0.0318549, "volume": 20719.0}, {"date": "2013-04-05", "close": 0.0318549, "volume": 15623.0}, {"date": "2013-04-08", "close": 0.028959, "volume": 62157.0}, {"date": "2013-04-11", "close": 0.028959, "volume": 103595.0}, {"date": "2013-04-29", "close": 0.028959, "volume": 103595.0}, {"date": "2013-05-07", "close": 0.0222019, "volume": 2072.0}, {"date": "2013-05-08", "close": 0.0241325, "volume": 25899.0}, {"date": "2013-05-09", "close": 0.0241325, "volume": 9324.0}, {"date": "2013-05-10", "close": 0.0260631, "volume": 16575.0}, {"date": "2013-05-15", "close": 0.0222019, "volume": 20719.0}, {"date": "2013-05-23", "close": 0.0212366, "volume": 31078.0}, {"date": "2013-05-24", "close": 0.0222019, "volume": 20719.0}, {"date": "2013-05-30", "close": 0.0222019, "volume": 36258.0}, {"date": "2013-05-31", "close": 0.0241325, "volume": 43510.0}, {"date": "2013-06-03", "close": 0.0222019, "volume": 15125.0}, {"date": "2013-06-06", "close": 0.0222019, "volume": 42211.0}, {"date": "2013-06-07", "close": 0.0222019, "volume": 10001.0}, {"date": "2013-07-09", "close": 0.0164101, "volume": 25899.0}, {"date": "2013-07-22", "close": 0.0183407, "volume": 103595.0}, {"date": "2013-07-24", "close": 0.0164101, "volume": 82876.0}, {"date": "2013-07-25", "close": 0.0144795, "volume": 91163.0}, {"date": "2013-08-01", "close": 0.038612, "volume": 1284575.0}, {"date": "2013-08-02", "close": 0.057918, "volume": 4355038.0}, {"date": "2013-08-05", "close": 0.0444038, "volume": 2944731.0}, {"date": "2013-08-06", "close": 0.048265, "volume": 243413.0}, {"date": "2013-08-07", "close": 0.0395773, "volume": 647966.0}, {"date": "2013-08-08", "close": 0.0434385, "volume": 567596.0}, {"date": "2013-08-09", "close": 0.0434385, "volume": 119134.0}, {"date": "2013-08-12", "close": 0.0395773, "volume": 440278.0}, {"date": "2013-08-13", "close": 0.0434385, "volume": 333575.0}, {"date": "2013-08-14", "close": 0.0434385, "volume": 31078.0}, {"date": "2013-08-15", "close": 0.0434385, "volume": 13812.0}, {"date": "2013-08-16", "close": 0.0434385, "volume": 822369.0}, {"date": "2013-08-19", "close": 0.0376467, "volume": 442288.0}, {"date": "2013-08-20", "close": 0.0405426, "volume": 116377.0}, {"date": "2013-08-21", "close": 0.0424732, "volume": 236196.0}, {"date": "2013-08-22", "close": 0.0434385, "volume": 437110.0}, {"date": "2013-08-23", "close": 0.0463344, "volume": 512794.0}, {"date": "2013-08-26", "close": 0.057918, "volume": 590549.0}, {"date": "2013-08-29", "close": 0.0463344, "volume": 5133692.0}, {"date": "2013-08-30", "close": 0.0434385, "volume": 295278.0}, {"date": "2013-09-02", "close": 0.0434385, "volume": 482584.0}, {"date": "2013-09-03", "close": 0.0405426, "volume": 170063.0}, {"date": "2013-09-04", "close": 0.0434385, "volume": 134673.0}, {"date": "2013-09-05", "close": 0.0434385, "volume": 155392.0}, {"date": "2013-09-09", "close": 0.0405426, "volume": 33328.0}, {"date": "2013-09-10", "close": 0.0395773, "volume": 70266.0}, {"date": "2013-09-11", "close": 0.0424732, "volume": 75106.0}, {"date": "2013-09-12", "close": 0.0415079, "volume": 227908.0}, {"date": "2013-09-13", "close": 0.0415079, "volume": 291753.0}, {"date": "2013-09-17", "close": 0.038612, "volume": 64747.0}, {"date": "2013-09-19", "close": 0.0376467, "volume": 56896.0}, {"date": "2013-09-20", "close": 0.0376467, "volume": 10359.0}, {"date": "2013-09-23", "close": 0.0357161, "volume": 31078.0}, {"date": "2013-09-25", "close": 0.0424732, "volume": 337585.0}, {"date": "2013-09-27", "close": 0.038612, "volume": 362582.0}, {"date": "2013-09-30", "close": 0.038612, "volume": 103595.0}, {"date": "2013-10-03", "close": 0.038612, "volume": 336683.0}, {"date": "2013-10-04", "close": 0.038612, "volume": 258987.0}, {"date": "2013-10-09", "close": 0.038612, "volume": 51797.0}, {"date": "2013-10-10", "close": 0.038612, "volume": 31078.0}, {"date": "2013-10-11", "close": 0.038612, "volume": 209073.0}, {"date": "2013-10-15", "close": 0.038612, "volume": 149698.0}, {"date": "2013-10-16", "close": 0.038612, "volume": 57492.0}, {"date": "2013-10-17", "close": 0.0405426, "volume": 103595.0}, {"date": "2013-10-18", "close": 0.038612, "volume": 294730.0}, {"date": "2013-10-21", "close": 0.0395773, "volume": 101711.0}, {"date": "2013-10-22", "close": 0.038612, "volume": 13478.0}, {"date": "2013-10-29", "close": 0.03, "volume": 290320.0}, {"date": "2013-10-31", "close": 0.027, "volume": 765557.0}, {"date": "2013-11-01", "close": 0.028, "volume": 20000.0}, {"date": "2013-11-04", "close": 0.028, "volume": 133600.0}, {"date": "2013-11-06", "close": 0.028, "volume": 28000.0}, {"date": "2013-11-11", "close": 0.033, "volume": 13000.0}, {"date": "2013-11-18", "close": 0.03, "volume": 768000.0}, {"date": "2013-11-20", "close": 0.029, "volume": 296000.0}, {"date": "2013-11-21", "close": 0.03, "volume": 25000.0}, {"date": "2013-11-27", "close": 0.029, "volume": 31778.0}, {"date": "2013-12-12", "close": 0.029, "volume": 209000.0}, {"date": "2013-12-13", "close": 0.029, "volume": 200000.0}, {"date": "2013-12-16", "close": 0.029, "volume": 76418.0}, {"date": "2013-12-18", "close": 0.025, "volume": 144582.0}, {"date": "2013-12-19", "close": 0.025, "volume": 102487.0}, {"date": "2013-12-20", "close": 0.019, "volume": 1017513.0}, {"date": "2013-12-30", "close": 0.02, "volume": 50000.0}, {"date": "2014-01-09", "close": 0.025, "volume": 102020.0}, {"date": "2014-01-10", "close": 0.025, "volume": 80467.0}, {"date": "2014-01-14", "close": 0.029, "volume": 62346.0}, {"date": "2014-01-15", "close": 0.031, "volume": 1374533.0}, {"date": "2014-01-16", "close": 0.032, "volume": 31250.0}, {"date": "2014-01-21", "close": 0.027, "volume": 90000.0}, {"date": "2014-01-24", "close": 0.032, "volume": 18092.0}, {"date": "2014-01-28", "close": 0.032, "volume": 146908.0}, {"date": "2014-01-31", "close": 0.029, "volume": 65001.0}, {"date": "2014-02-06", "close": 0.032, "volume": 768950.0}, {"date": "2014-02-07", "close": 0.031, "volume": 60000.0}, {"date": "2014-02-10", "close": 0.032, "volume": 255000.0}, {"date": "2014-02-11", "close": 0.032, "volume": 187346.0}, {"date": "2014-02-12", "close": 0.032, "volume": 60454.0}, {"date": "2014-02-13", "close": 0.03, "volume": 630796.0}, {"date": "2014-02-14", "close": 0.032, "volume": 150000.0}, {"date": "2014-02-17", "close": 0.03, "volume": 173468.0}, {"date": "2014-02-18", "close": 0.031, "volume": 808058.0}, {"date": "2014-02-20", "close": 0.033, "volume": 100000.0}, {"date": "2014-02-21", "close": 0.035, "volume": 148571.0}, {"date": "2014-02-24", "close": 0.034, "volume": 25000.0}, {"date": "2014-02-25", "close": 0.03, "volume": 55750.0}, {"date": "2014-02-26", "close": 0.032, "volume": 9.0}, {"date": "2014-02-27", "close": 0.032, "volume": 100000.0}, {"date": "2014-03-03", "close": 0.032, "volume": 239991.0}, {"date": "2014-03-05", "close": 0.031, "volume": 150000.0}, {"date": "2014-03-07", "close": 0.031, "volume": 50000.0}, {"date": "2014-03-10", "close": 0.031, "volume": 100000.0}, {"date": "2014-03-13", "close": 0.031, "volume": 7000.0}, {"date": "2014-03-20", "close": 0.028, "volume": 27000.0}, {"date": "2014-03-21", "close": 0.028, "volume": 23333.0}, {"date": "2014-03-28", "close": 0.031, "volume": 266500.0}, {"date": "2014-03-31", "close": 0.03, "volume": 50000.0}, {"date": "2014-04-04", "close": 0.026, "volume": 80000.0}, {"date": "2014-04-10", "close": 0.024, "volume": 1125.0}, {"date": "2014-04-11", "close": 0.03, "volume": 25000.0}, {"date": "2014-04-17", "close": 0.03, "volume": 50000.0}, {"date": "2014-05-09", "close": 0.024, "volume": 19775.0}, {"date": "2014-05-20", "close": 0.026, "volume": 110000.0}, {"date": "2014-05-21", "close": 0.025, "volume": 216559.0}, {"date": "2014-05-23", "close": 0.027, "volume": 100000.0}, {"date": "2014-05-28", "close": 0.03, "volume": 110000.0}, {"date": "2014-05-29", "close": 0.025, "volume": 150000.0}, {"date": "2014-05-30", "close": 0.021, "volume": 255824.0}, {"date": "2014-06-03", "close": 0.021, "volume": 153310.0}, {"date": "2014-06-04", "close": 0.021, "volume": 46690.0}, {"date": "2014-06-05", "close": 0.021, "volume": 57000.0}, {"date": "2014-06-10", "close": 0.02, "volume": 390500.0}, {"date": "2014-06-12", "close": 0.02, "volume": 25000.0}, {"date": "2014-06-16", "close": 0.019, "volume": 31000.0}, {"date": "2014-06-17", "close": 0.019, "volume": 524824.0}, {"date": "2014-06-19", "close": 0.02, "volume": 255824.0}, {"date": "2014-06-20", "close": 0.02, "volume": 200000.0}, {"date": "2014-06-23", "close": 0.024, "volume": 563000.0}, {"date": "2014-06-24", "close": 0.023, "volume": 52173.0}, {"date": "2014-06-25", "close": 0.02, "volume": 139827.0}, {"date": "2014-06-26", "close": 0.023, "volume": 150000.0}, {"date": "2014-06-27", "close": 0.024, "volume": 50000.0}, {"date": "2014-07-01", "close": 0.022, "volume": 31000.0}, {"date": "2014-07-02", "close": 0.02, "volume": 39827.0}, {"date": "2014-07-15", "close": 0.027, "volume": 123000.0}, {"date": "2014-07-16", "close": 0.029, "volume": 102173.0}, {"date": "2014-07-17", "close": 0.029, "volume": 120000.0}, {"date": "2014-07-21", "close": 0.028, "volume": 180000.0}, {"date": "2014-07-22", "close": 0.03, "volume": 120000.0}, {"date": "2014-07-24", "close": 0.036, "volume": 2210605.0}, {"date": "2014-07-25", "close": 0.03, "volume": 354225.0}, {"date": "2014-07-29", "close": 0.027, "volume": 252948.0}, {"date": "2014-07-30", "close": 0.03, "volume": 20000.0}, {"date": "2014-08-04", "close": 0.028, "volume": 119350.0}, {"date": "2014-08-06", "close": 0.028, "volume": 111610.0}, {"date": "2014-08-11", "close": 0.028, "volume": 88390.0}, {"date": "2014-08-12", "close": 0.028, "volume": 80000.0}, {"date": "2014-08-15", "close": 0.034, "volume": 108350.0}, {"date": "2014-08-18", "close": 0.03, "volume": 66500.0}, {"date": "2014-08-19", "close": 0.03, "volume": 36000.0}, {"date": "2014-08-25", "close": 0.029, "volume": 305000.0}, {"date": "2014-08-27", "close": 0.029, "volume": 19768.0}, {"date": "2014-08-28", "close": 0.033, "volume": 160000.0}, {"date": "2014-09-01", "close": 0.03, "volume": 40000.0}, {"date": "2014-09-04", "close": 0.031, "volume": 100000.0}, {"date": "2014-09-05", "close": 0.031, "volume": 93118.0}, {"date": "2014-09-08", "close": 0.03, "volume": 200000.0}, {"date": "2014-09-09", "close": 0.03, "volume": 250000.0}, {"date": "2014-09-10", "close": 0.03, "volume": 100000.0}, {"date": "2014-09-16", "close": 0.03, "volume": 100000.0}, {"date": "2014-10-06", "close": 0.027, "volume": 33764.0}, {"date": "2014-10-09", "close": 0.027, "volume": 50000.0}, {"date": "2014-10-15", "close": 0.026, "volume": 250000.0}, {"date": "2014-10-24", "close": 0.023, "volume": 200000.0}, {"date": "2014-10-28", "close": 0.025, "volume": 275099.0}, {"date": "2014-11-03", "close": 0.024, "volume": 54901.0}, {"date": "2014-11-04", "close": 0.024, "volume": 49999.0}, {"date": "2014-11-05", "close": 0.025, "volume": 20000.0}, {"date": "2014-11-17", "close": 0.025, "volume": 1001.0}, {"date": "2014-11-19", "close": 0.022, "volume": 53420.0}, {"date": "2014-11-27", "close": 0.021, "volume": 11250.0}, {"date": "2014-12-03", "close": 0.021, "volume": 12600.0}, {"date": "2014-12-04", "close": 0.02, "volume": 175000.0}, {"date": "2014-12-05", "close": 0.021, "volume": 257400.0}, {"date": "2014-12-09", "close": 0.021, "volume": 100000.0}, {"date": "2014-12-19", "close": 0.021, "volume": 237383.0}, {"date": "2015-01-05", "close": 0.02, "volume": 50000.0}, {"date": "2015-01-08", "close": 0.016, "volume": 25000.0}, {"date": "2015-01-09", "close": 0.016, "volume": 20000.0}, {"date": "2015-01-14", "close": 0.016, "volume": 200000.0}, {"date": "2015-01-16", "close": 0.014, "volume": 70000.0}, {"date": "2015-01-19", "close": 0.015, "volume": 250000.0}, {"date": "2015-01-23", "close": 0.014, "volume": 200000.0}, {"date": "2015-01-28", "close": 0.014, "volume": 15000.0}, {"date": "2015-01-29", "close": 0.012, "volume": 100000.0}, {"date": "2015-01-30", "close": 0.014, "volume": 85000.0}, {"date": "2015-02-02", "close": 0.013, "volume": 100000.0}, {"date": "2015-02-04", "close": 0.017, "volume": 135503.0}, {"date": "2015-02-13", "close": 0.016, "volume": 50000.0}, {"date": "2015-02-16", "close": 0.016, "volume": 70119.0}, {"date": "2015-02-23", "close": 0.016, "volume": 129881.0}, {"date": "2015-02-24", "close": 0.016, "volume": 195119.0}, {"date": "2015-02-25", "close": 0.018, "volume": 200000.0}, {"date": "2015-02-26", "close": 0.015, "volume": 125000.0}, {"date": "2015-03-03", "close": 0.015, "volume": 50000.0}, {"date": "2015-03-04", "close": 0.015, "volume": 220000.0}, {"date": "2015-03-06", "close": 0.015, "volume": 300000.0}, {"date": "2015-03-16", "close": 0.015, "volume": 200000.0}, {"date": "2015-03-17", "close": 0.014, "volume": 65647.0}, {"date": "2015-03-18", "close": 0.014, "volume": 40000.0}, {"date": "2015-03-19", "close": 0.016, "volume": 62500.0}, {"date": "2015-03-23", "close": 0.015, "volume": 131000.0}, {"date": "2015-03-24", "close": 0.015, "volume": 500.0}, {"date": "2015-04-14", "close": 0.012, "volume": 15000.0}, {"date": "2015-04-15", "close": 0.012, "volume": 225000.0}, {"date": "2015-04-16", "close": 0.011, "volume": 100000.0}, {"date": "2015-04-17", "close": 0.011, "volume": 25000.0}, {"date": "2015-04-20", "close": 0.011, "volume": 106250.0}, {"date": "2015-04-21", "close": 0.011, "volume": 239350.0}, {"date": "2015-04-22", "close": 0.01, "volume": 30650.0}, {"date": "2015-04-24", "close": 0.01, "volume": 200000.0}, {"date": "2015-04-27", "close": 0.012, "volume": 200000.0}, {"date": "2015-04-28", "close": 0.012, "volume": 595000.0}, {"date": "2015-04-30", "close": 0.012, "volume": 695000.0}, {"date": "2015-05-01", "close": 0.01, "volume": 112500.0}, {"date": "2015-05-06", "close": 0.009, "volume": 1600000.0}, {"date": "2015-05-08", "close": 0.009, "volume": 60000.0}, {"date": "2015-05-11", "close": 0.009, "volume": 12000.0}, {"date": "2015-05-13", "close": 0.009, "volume": 200000.0}, {"date": "2015-05-15", "close": 0.01, "volume": 101149.0}, {"date": "2015-05-19", "close": 0.01, "volume": 210000.0}, {"date": "2015-05-20", "close": 0.011, "volume": 765000.0}, {"date": "2015-05-21", "close": 0.012, "volume": 30550.0}, {"date": "2015-05-25", "close": 0.008, "volume": 5882.0}, {"date": "2015-05-26", "close": 0.008, "volume": 500000.0}, {"date": "2015-05-27", "close": 0.008, "volume": 1406918.0}, {"date": "2015-05-28", "close": 0.009, "volume": 565032.0}, {"date": "2015-06-05", "close": 0.008, "volume": 247500.0}, {"date": "2015-06-09", "close": 0.008, "volume": 564494.0}, {"date": "2015-06-12", "close": 0.008, "volume": 800000.0}, {"date": "2015-06-15", "close": 0.009, "volume": 500000.0}, {"date": "2015-06-17", "close": 0.009, "volume": 360000.0}, {"date": "2015-06-22", "close": 0.008, "volume": 45182.0}, {"date": "2015-06-24", "close": 0.008, "volume": 20000.0}, {"date": "2015-06-25", "close": 0.009, "volume": 2500.0}, {"date": "2015-06-29", "close": 0.008, "volume": 52593.0}, {"date": "2015-07-01", "close": 0.008, "volume": 33000.0}, {"date": "2015-07-09", "close": 0.009, "volume": 167500.0}, {"date": "2015-07-15", "close": 0.008, "volume": 200000.0}, {"date": "2015-07-24", "close": 0.008, "volume": 25000.0}, {"date": "2015-07-31", "close": 0.008, "volume": 23000.0}, {"date": "2015-08-06", "close": 0.008, "volume": 50000.0}, {"date": "2015-08-12", "close": 0.008, "volume": 548230.0}, {"date": "2015-08-19", "close": 0.008, "volume": 350550.0}, {"date": "2015-09-28", "close": 0.009, "volume": 243929.0}, {"date": "2015-09-29", "close": 0.009, "volume": 356071.0}, {"date": "2015-10-06", "close": 0.01, "volume": 200000.0}, {"date": "2015-10-13", "close": 0.01, "volume": 99777.0}, {"date": "2015-10-30", "close": 0.01, "volume": 62500.0}, {"date": "2015-11-02", "close": 0.01, "volume": 166667.0}, {"date": "2015-11-04", "close": 0.012, "volume": 350000.0}, {"date": "2015-11-10", "close": 0.011, "volume": 1978929.0}, {"date": "2015-11-13", "close": 0.012, "volume": 100000.0}, {"date": "2015-11-16", "close": 0.012, "volume": 366666.0}, {"date": "2015-11-17", "close": 0.011, "volume": 55397.0}, {"date": "2015-11-19", "close": 0.012, "volume": 33334.0}, {"date": "2015-11-20", "close": 0.016, "volume": 180000.0}, {"date": "2015-11-23", "close": 0.018, "volume": 220000.0}, {"date": "2015-11-27", "close": 0.02, "volume": 650000.0}, {"date": "2015-11-30", "close": 0.025, "volume": 2897189.0}, {"date": "2015-12-01", "close": 0.023, "volume": 1300000.0}, {"date": "2015-12-02", "close": 0.025, "volume": 500000.0}, {"date": "2015-12-03", "close": 0.025, "volume": 693750.0}, {"date": "2015-12-04", "close": 0.025, "volume": 25000.0}, {"date": "2015-12-07", "close": 0.027, "volume": 120900.0}, {"date": "2015-12-08", "close": 0.025, "volume": 780000.0}, {"date": "2015-12-09", "close": 0.024, "volume": 450000.0}, {"date": "2015-12-14", "close": 0.024, "volume": 112500.0}, {"date": "2015-12-16", "close": 0.023, "volume": 50000.0}, {"date": "2015-12-17", "close": 0.023, "volume": 24000.0}, {"date": "2015-12-18", "close": 0.02, "volume": 100000.0}, {"date": "2015-12-21", "close": 0.02, "volume": 472325.0}, {"date": "2015-12-22", "close": 0.02, "volume": 400000.0}, {"date": "2015-12-23", "close": 0.022, "volume": 20000.0}, {"date": "2015-12-29", "close": 0.021, "volume": 260000.0}, {"date": "2016-01-05", "close": 0.021, "volume": 112500.0}, {"date": "2016-01-06", "close": 0.022, "volume": 9700.0}, {"date": "2016-01-11", "close": 0.024, "volume": 123500.0}, {"date": "2016-01-12", "close": 0.022, "volume": 1000000.0}, {"date": "2016-01-13", "close": 0.022, "volume": 450000.0}, {"date": "2016-01-15", "close": 0.021, "volume": 50000.0}, {"date": "2016-01-19", "close": 0.022, "volume": 237500.0}, {"date": "2016-01-22", "close": 0.025, "volume": 390600.0}, {"date": "2016-01-27", "close": 0.029, "volume": 1225542.0}, {"date": "2016-02-01", "close": 0.024, "volume": 8753619.0}, {"date": "2016-02-02", "close": 0.026, "volume": 5145000.0}, {"date": "2016-02-03", "close": 0.029, "volume": 1967243.0}, {"date": "2016-02-04", "close": 0.03, "volume": 4383928.0}, {"date": "2016-02-05", "close": 0.028, "volume": 560453.0}, {"date": "2016-02-08", "close": 0.029, "volume": 612890.0}, {"date": "2016-02-09", "close": 0.027, "volume": 1770248.0}, {"date": "2016-02-10", "close": 0.027, "volume": 6394191.0}, {"date": "2016-02-11", "close": 0.026, "volume": 651500.0}, {"date": "2016-02-12", "close": 0.027, "volume": 1195000.0}, {"date": "2016-02-16", "close": 0.025, "volume": 1520000.0}, {"date": "2016-02-17", "close": 0.025, "volume": 28846.0}, {"date": "2016-02-18", "close": 0.024, "volume": 619237.0}, {"date": "2016-02-19", "close": 0.026, "volume": 1395386.0}, {"date": "2016-02-22", "close": 0.024, "volume": 1600000.0}, {"date": "2016-02-23", "close": 0.026, "volume": 48000.0}, {"date": "2016-02-24", "close": 0.026, "volume": 210000.0}, {"date": "2016-02-26", "close": 0.024, "volume": 813263.0}, {"date": "2016-02-29", "close": 0.025, "volume": 1643467.0}, {"date": "2016-03-02", "close": 0.021, "volume": 897996.0}, {"date": "2016-03-07", "close": 0.022, "volume": 400000.0}, {"date": "2016-03-08", "close": 0.021, "volume": 95239.0}, {"date": "2016-03-09", "close": 0.021, "volume": 1500.0}, {"date": "2016-03-10", "close": 0.022, "volume": 195911.0}, {"date": "2016-03-11", "close": 0.022, "volume": 454089.0}, {"date": "2016-03-14", "close": 0.023, "volume": 1284367.0}, {"date": "2016-03-17", "close": 0.01, "volume": 18631745.0}, {"date": "2016-03-18", "close": 0.011, "volume": 899999.0}, {"date": "2016-03-21", "close": 0.01, "volume": 1804001.0}, {"date": "2016-03-22", "close": 0.009, "volume": 2935000.0}, {"date": "2016-03-23", "close": 0.01, "volume": 4998629.0}, {"date": "2016-03-24", "close": 0.01, "volume": 524263.0}, {"date": "2016-03-29", "close": 0.012, "volume": 2267615.0}, {"date": "2016-03-30", "close": 0.012, "volume": 360000.0}, {"date": "2016-03-31", "close": 0.01, "volume": 1735000.0}, {"date": "2016-04-01", "close": 0.011, "volume": 400000.0}, {"date": "2016-04-05", "close": 0.011, "volume": 111480.0}, {"date": "2016-04-06", "close": 0.011, "volume": 200000.0}, {"date": "2016-04-08", "close": 0.011, "volume": 955420.0}, {"date": "2016-04-11", "close": 0.011, "volume": 32080.0}, {"date": "2016-04-12", "close": 0.011, "volume": 717920.0}, {"date": "2016-04-18", "close": 0.011, "volume": 200000.0}, {"date": "2016-04-20", "close": 0.01, "volume": 258000.0}, {"date": "2016-04-21", "close": 0.01, "volume": 2025000.0}, {"date": "2016-04-22", "close": 0.01, "volume": 1280000.0}, {"date": "2016-04-26", "close": 0.011, "volume": 250000.0}, {"date": "2016-04-28", "close": 0.013, "volume": 566666.0}, {"date": "2016-04-29", "close": 0.011, "volume": 100000.0}, {"date": "2016-05-04", "close": 0.014, "volume": 2990117.0}, {"date": "2016-05-05", "close": 0.014, "volume": 13851520.0}, {"date": "2016-05-06", "close": 0.014, "volume": 3221775.0}, {"date": "2016-05-09", "close": 0.014, "volume": 2190149.0}, {"date": "2016-05-10", "close": 0.014, "volume": 1059077.0}, {"date": "2016-05-11", "close": 0.014, "volume": 1933595.0}, {"date": "2016-05-12", "close": 0.012, "volume": 4527900.0}, {"date": "2016-05-13", "close": 0.011, "volume": 5560766.0}, {"date": "2016-05-16", "close": 0.011, "volume": 2436571.0}, {"date": "2016-05-17", "close": 0.011, "volume": 527777.0}, {"date": "2016-05-18", "close": 0.011, "volume": 66200.0}, {"date": "2016-05-19", "close": 0.011, "volume": 871500.0}, {"date": "2016-05-20", "close": 0.011, "volume": 46747.0}, {"date": "2016-05-24", "close": 0.011, "volume": 299999.0}, {"date": "2016-05-25", "close": 0.013, "volume": 185061.0}, {"date": "2016-05-26", "close": 0.011, "volume": 681300.0}, {"date": "2016-05-31", "close": 0.01, "volume": 269400.0}, {"date": "2016-06-06", "close": 0.01, "volume": 1200000.0}, {"date": "2016-06-07", "close": 0.011, "volume": 200000.0}, {"date": "2016-06-08", "close": 0.011, "volume": 229000.0}, {"date": "2016-06-10", "close": 0.011, "volume": 491000.0}, {"date": "2016-06-15", "close": 0.012, "volume": 848200.0}, {"date": "2016-06-16", "close": 0.012, "volume": 1323700.0}, {"date": "2016-06-17", "close": 0.011, "volume": 16000.0}, {"date": "2016-06-20", "close": 0.012, "volume": 1310425.0}, {"date": "2016-06-21", "close": 0.011, "volume": 16427.0}, {"date": "2016-06-23", "close": 0.011, "volume": 88866.0}, {"date": "2016-06-24", "close": 0.012, "volume": 709090.0}, {"date": "2016-06-27", "close": 0.011, "volume": 21999.0}, {"date": "2016-06-28", "close": 0.011, "volume": 602377.0}, {"date": "2016-06-29", "close": 0.012, "volume": 499620.0}, {"date": "2016-06-30", "close": 0.012, "volume": 61699.0}, {"date": "2016-07-01", "close": 0.012, "volume": 137364.0}, {"date": "2016-07-05", "close": 0.013, "volume": 58500.0}, {"date": "2016-07-07", "close": 0.012, "volume": 669310.0}, {"date": "2016-07-08", "close": 0.011, "volume": 8000.0}, {"date": "2016-07-11", "close": 0.012, "volume": 187500.0}, {"date": "2016-07-12", "close": 0.012, "volume": 300000.0}, {"date": "2016-07-13", "close": 0.011, "volume": 1416900.0}, {"date": "2016-07-14", "close": 0.011, "volume": 249111.0}, {"date": "2016-07-15", "close": 0.011, "volume": 530000.0}, {"date": "2016-07-20", "close": 0.012, "volume": 154545.0}, {"date": "2016-07-22", "close": 0.014, "volume": 1687955.0}, {"date": "2016-07-25", "close": 0.012, "volume": 613600.0}, {"date": "2016-07-26", "close": 0.013, "volume": 735411.0}, {"date": "2016-07-27", "close": 0.013, "volume": 14589.0}, {"date": "2016-08-01", "close": 0.013, "volume": 848411.0}, {"date": "2016-08-03", "close": 0.014, "volume": 419089.0}, {"date": "2016-08-11", "close": 0.012, "volume": 2058900.0}, {"date": "2016-08-12", "close": 0.012, "volume": 1530911.0}, {"date": "2016-08-15", "close": 0.012, "volume": 771989.0}, {"date": "2016-08-16", "close": 0.013, "volume": 1396250.0}, {"date": "2016-08-17", "close": 0.013, "volume": 353750.0}, {"date": "2016-08-18", "close": 0.012, "volume": 146250.0}, {"date": "2016-08-19", "close": 0.013, "volume": 280000.0}, {"date": "2016-08-22", "close": 0.013, "volume": 20000.0}, {"date": "2016-08-23", "close": 0.013, "volume": 473850.0}, {"date": "2016-08-25", "close": 0.013, "volume": 6150.0}, {"date": "2016-08-29", "close": 0.013, "volume": 53850.0}, {"date": "2016-08-30", "close": 0.012, "volume": 169809.0}, {"date": "2016-09-01", "close": 0.012, "volume": 58501.0}, {"date": "2016-09-02", "close": 0.012, "volume": 80191.0}, {"date": "2016-09-05", "close": 0.013, "volume": 80191.0}, {"date": "2016-09-07", "close": 0.011, "volume": 117975.0}, {"date": "2016-09-12", "close": 0.011, "volume": 1126025.0}, {"date": "2016-09-15", "close": 0.011, "volume": 100000.0}, {"date": "2016-09-21", "close": 0.01, "volume": 32850.0}, {"date": "2016-09-28", "close": 0.01, "volume": 124555.0}, {"date": "2016-09-29", "close": 0.01, "volume": 135424.0}, {"date": "2016-09-30", "close": 0.01, "volume": 300000.0}, {"date": "2016-10-03", "close": 0.011, "volume": 36000.0}, {"date": "2016-10-04", "close": 0.01, "volume": 70800.0}, {"date": "2016-10-14", "close": 0.01, "volume": 279200.0}, {"date": "2016-10-19", "close": 0.01, "volume": 135000.0}, {"date": "2016-10-20", "close": 0.011, "volume": 100000.0}, {"date": "2016-10-21", "close": 0.012, "volume": 1484644.0}, {"date": "2016-10-24", "close": 0.012, "volume": 288063.0}, {"date": "2016-10-26", "close": 0.012, "volume": 150000.0}, {"date": "2016-10-27", "close": 0.013, "volume": 482692.0}, {"date": "2016-10-31", "close": 0.012, "volume": 189249.0}, {"date": "2016-11-01", "close": 0.012, "volume": 138480.0}, {"date": "2016-11-07", "close": 0.012, "volume": 525000.0}, {"date": "2016-11-09", "close": 0.012, "volume": 867770.0}, {"date": "2016-11-10", "close": 0.011, "volume": 412671.0}, {"date": "2016-11-11", "close": 0.012, "volume": 157230.0}, {"date": "2016-11-14", "close": 0.012, "volume": 1002777.0}, {"date": "2016-11-15", "close": 0.012, "volume": 517671.0}, {"date": "2016-11-16", "close": 0.011, "volume": 100000.0}, {"date": "2016-11-17", "close": 0.012, "volume": 186698.0}, {"date": "2016-11-18", "close": 0.012, "volume": 738743.0}, {"date": "2016-11-22", "close": 0.011, "volume": 366959.0}, {"date": "2016-12-02", "close": 0.012, "volume": 28571.0}, {"date": "2016-12-06", "close": 0.011, "volume": 860600.0}, {"date": "2016-12-08", "close": 0.011, "volume": 56250.0}, {"date": "2016-12-19", "close": 0.012, "volume": 32692.0}, {"date": "2016-12-20", "close": 0.012, "volume": 250000.0}, {"date": "2016-12-22", "close": 0.012, "volume": 17308.0}, {"date": "2016-12-28", "close": 0.012, "volume": 132692.0}, {"date": "2017-01-05", "close": 0.012, "volume": 110850.0}, {"date": "2017-01-06", "close": 0.012, "volume": 100633.0}, {"date": "2017-01-09", "close": 0.012, "volume": 80141.0}, {"date": "2017-01-11", "close": 0.012, "volume": 39883.0}, {"date": "2017-01-12", "close": 0.013, "volume": 200000.0}, {"date": "2017-01-16", "close": 0.012, "volume": 472383.0}, {"date": "2017-01-19", "close": 0.012, "volume": 1302083.0}, {"date": "2017-01-27", "close": 0.011, "volume": 225000.0}, {"date": "2017-01-30", "close": 0.012, "volume": 500000.0}, {"date": "2017-02-06", "close": 0.012, "volume": 138517.0}, {"date": "2017-02-08", "close": 0.011, "volume": 2900.0}, {"date": "2017-02-09", "close": 0.012, "volume": 500000.0}, {"date": "2017-02-15", "close": 0.015, "volume": 10849757.0}, {"date": "2017-02-16", "close": 0.015, "volume": 3392348.0}, {"date": "2017-02-17", "close": 0.016, "volume": 2660175.0}, {"date": "2017-02-20", "close": 0.016, "volume": 5068766.0}, {"date": "2017-02-21", "close": 0.016, "volume": 5493030.0}, {"date": "2017-02-22", "close": 0.015, "volume": 3600516.0}, {"date": "2017-02-23", "close": 0.015, "volume": 1354100.0}, {"date": "2017-02-24", "close": 0.015, "volume": 750000.0}, {"date": "2017-02-27", "close": 0.016, "volume": 912134.0}, {"date": "2017-02-28", "close": 0.016, "volume": 900000.0}, {"date": "2017-03-01", "close": 0.014, "volume": 3117614.0}, {"date": "2017-03-03", "close": 0.013, "volume": 1651966.0}, {"date": "2017-03-06", "close": 0.015, "volume": 1246882.0}, {"date": "2017-03-07", "close": 0.015, "volume": 287265.0}, {"date": "2017-03-10", "close": 0.015, "volume": 7358.0}, {"date": "2017-03-13", "close": 0.014, "volume": 992642.0}, {"date": "2017-03-14", "close": 0.014, "volume": 16583.0}, {"date": "2017-03-15", "close": 0.014, "volume": 910775.0}, {"date": "2017-03-17", "close": 0.014, "volume": 172266.0}, {"date": "2017-03-20", "close": 0.013, "volume": 202601.0}, {"date": "2017-03-24", "close": 0.014, "volume": 60000.0}, {"date": "2017-03-27", "close": 0.012, "volume": 292733.0}, {"date": "2017-03-28", "close": 0.013, "volume": 155000.0}, {"date": "2017-03-29", "close": 0.013, "volume": 200000.0}, {"date": "2017-03-31", "close": 0.013, "volume": 404941.0}, {"date": "2017-04-06", "close": 0.012, "volume": 223348.0}, {"date": "2017-04-10", "close": 0.013, "volume": 76000.0}, {"date": "2017-04-11", "close": 0.013, "volume": 256234.0}, {"date": "2017-04-12", "close": 0.013, "volume": 120000.0}, {"date": "2017-04-18", "close": 0.012, "volume": 84950.0}, {"date": "2017-04-19", "close": 0.013, "volume": 469123.0}, {"date": "2017-04-24", "close": 0.013, "volume": 600400.0}, {"date": "2017-04-26", "close": 0.013, "volume": 155000.0}, {"date": "2017-04-27", "close": 0.012, "volume": 1772234.0}, {"date": "2017-04-28", "close": 0.013, "volume": 4170219.0}, {"date": "2017-05-01", "close": 0.012, "volume": 174076.0}, {"date": "2017-05-02", "close": 0.013, "volume": 357769.0}, {"date": "2017-05-03", "close": 0.014, "volume": 1456875.0}, {"date": "2017-05-04", "close": 0.013, "volume": 1306465.0}, {"date": "2017-05-08", "close": 0.015, "volume": 450000.0}, {"date": "2017-05-09", "close": 0.014, "volume": 134783.0}, {"date": "2017-05-10", "close": 0.014, "volume": 347856.0}, {"date": "2017-05-12", "close": 0.015, "volume": 200000.0}, {"date": "2017-05-15", "close": 0.015, "volume": 865000.0}, {"date": "2017-05-16", "close": 0.017, "volume": 133400.0}, {"date": "2017-05-17", "close": 0.015, "volume": 523815.0}, {"date": "2017-05-29", "close": 0.029, "volume": 55346717.0}, {"date": "2017-05-30", "close": 0.033, "volume": 52736080.0}, {"date": "2017-05-31", "close": 0.033, "volume": 11537699.0}, {"date": "2017-06-01", "close": 0.029, "volume": 8495555.0}, {"date": "2017-06-02", "close": 0.032, "volume": 5473811.0}, {"date": "2017-06-05", "close": 0.034, "volume": 6446041.0}, {"date": "2017-06-06", "close": 0.031, "volume": 4883251.0}, {"date": "2017-06-07", "close": 0.039, "volume": 19992696.0}, {"date": "2017-06-08", "close": 0.034, "volume": 7191238.0}, {"date": "2017-06-09", "close": 0.036, "volume": 2556225.0}, {"date": "2017-06-13", "close": 0.035, "volume": 6111784.0}, {"date": "2017-06-14", "close": 0.038, "volume": 5879479.0}, {"date": "2017-06-15", "close": 0.034, "volume": 10560258.0}, {"date": "2017-06-16", "close": 0.032, "volume": 3075456.0}, {"date": "2017-06-19", "close": 0.033, "volume": 985111.0}, {"date": "2017-06-20", "close": 0.035, "volume": 3029629.0}, {"date": "2017-06-21", "close": 0.036, "volume": 5558772.0}, {"date": "2017-06-22", "close": 0.033, "volume": 3078947.0}, {"date": "2017-06-23", "close": 0.037, "volume": 5385726.0}, {"date": "2017-06-26", "close": 0.036, "volume": 14353327.0}, {"date": "2017-06-27", "close": 0.036, "volume": 2460224.0}, {"date": "2017-06-28", "close": 0.034, "volume": 2930115.0}, {"date": "2017-06-29", "close": 0.035, "volume": 4042101.0}, {"date": "2017-06-30", "close": 0.036, "volume": 1424477.0}, {"date": "2017-07-03", "close": 0.037, "volume": 1588807.0}, {"date": "2017-07-04", "close": 0.036, "volume": 2162727.0}, {"date": "2017-07-05", "close": 0.039, "volume": 9795708.0}, {"date": "2017-07-06", "close": 0.037, "volume": 5079875.0}, {"date": "2017-07-07", "close": 0.036, "volume": 1922386.0}, {"date": "2017-07-10", "close": 0.037, "volume": 1851675.0}, {"date": "2017-07-11", "close": 0.039, "volume": 6213157.0}, {"date": "2017-07-12", "close": 0.037, "volume": 10610941.0}, {"date": "2017-07-13", "close": 0.036, "volume": 2216468.0}, {"date": "2017-07-14", "close": 0.036, "volume": 1642158.0}, {"date": "2017-07-17", "close": 0.035, "volume": 3946953.0}, {"date": "2017-07-18", "close": 0.036, "volume": 1650338.0}, {"date": "2017-07-19", "close": 0.033, "volume": 4425259.0}, {"date": "2017-07-20", "close": 0.035, "volume": 2411979.0}, {"date": "2017-07-21", "close": 0.034, "volume": 2589270.0}, {"date": "2017-07-24", "close": 0.032, "volume": 3726540.0}, {"date": "2017-07-25", "close": 0.034, "volume": 4063034.0}, {"date": "2017-07-26", "close": 0.032, "volume": 406275.0}, {"date": "2017-07-27", "close": 0.032, "volume": 179872.0}, {"date": "2017-07-28", "close": 0.033, "volume": 3217847.0}, {"date": "2017-07-31", "close": 0.029, "volume": 7927503.0}, {"date": "2017-08-01", "close": 0.031, "volume": 1343971.0}, {"date": "2017-08-02", "close": 0.032, "volume": 532774.0}, {"date": "2017-08-03", "close": 0.033, "volume": 965953.0}, {"date": "2017-08-04", "close": 0.033, "volume": 598322.0}, {"date": "2017-08-07", "close": 0.032, "volume": 750000.0}, {"date": "2017-08-08", "close": 0.031, "volume": 5494458.0}, {"date": "2017-08-09", "close": 0.032, "volume": 819679.0}, {"date": "2017-08-10", "close": 0.034, "volume": 600000.0}, {"date": "2017-08-11", "close": 0.034, "volume": 1236236.0}, {"date": "2017-08-14", "close": 0.032, "volume": 850757.0}, {"date": "2017-08-15", "close": 0.031, "volume": 1879992.0}, {"date": "2017-08-16", "close": 0.033, "volume": 1732229.0}, {"date": "2017-08-17", "close": 0.032, "volume": 200000.0}, {"date": "2017-08-18", "close": 0.031, "volume": 766901.0}, {"date": "2017-08-21", "close": 0.031, "volume": 1137046.0}, {"date": "2017-08-22", "close": 0.03, "volume": 830609.0}, {"date": "2017-08-23", "close": 0.03, "volume": 2043406.0}, {"date": "2017-08-24", "close": 0.029, "volume": 506653.0}, {"date": "2017-08-25", "close": 0.03, "volume": 454124.0}, {"date": "2017-08-28", "close": 0.03, "volume": 2179497.0}, {"date": "2017-08-29", "close": 0.029, "volume": 1439074.0}, {"date": "2017-08-30", "close": 0.03, "volume": 1087520.0}, {"date": "2017-08-31", "close": 0.028, "volume": 1241537.0}, {"date": "2017-09-01", "close": 0.03, "volume": 2366744.0}, {"date": "2017-09-04", "close": 0.032, "volume": 709612.0}, {"date": "2017-09-05", "close": 0.035, "volume": 6472517.0}, {"date": "2017-09-06", "close": 0.033, "volume": 1382867.0}, {"date": "2017-09-07", "close": 0.033, "volume": 366422.0}, {"date": "2017-09-08", "close": 0.035, "volume": 703526.0}, {"date": "2017-09-11", "close": 0.034, "volume": 1422487.0}, {"date": "2017-09-12", "close": 0.036, "volume": 5512294.0}, {"date": "2017-09-13", "close": 0.036, "volume": 1917737.0}, {"date": "2017-09-14", "close": 0.035, "volume": 1586540.0}, {"date": "2017-09-15", "close": 0.033, "volume": 1054971.0}, {"date": "2017-09-18", "close": 0.038, "volume": 7554781.0}, {"date": "2017-09-19", "close": 0.034, "volume": 11877600.0}, {"date": "2017-09-20", "close": 0.033, "volume": 1551056.0}, {"date": "2017-09-21", "close": 0.035, "volume": 1166593.0}, {"date": "2017-09-22", "close": 0.038, "volume": 10434792.0}, {"date": "2017-09-25", "close": 0.041, "volume": 8706673.0}, {"date": "2017-09-26", "close": 0.051, "volume": 28274408.0}, {"date": "2017-09-27", "close": 0.047, "volume": 28356936.0}, {"date": "2017-09-28", "close": 0.048, "volume": 15326108.0}, {"date": "2017-09-29", "close": 0.047, "volume": 2408875.0}, {"date": "2017-10-02", "close": 0.043, "volume": 4763751.0}, {"date": "2017-10-03", "close": 0.045, "volume": 6312129.0}, {"date": "2017-10-04", "close": 0.048, "volume": 5371780.0}, {"date": "2017-10-05", "close": 0.058, "volume": 21546093.0}, {"date": "2017-10-06", "close": 0.061, "volume": 17976496.0}, {"date": "2017-10-09", "close": 0.073, "volume": 23962468.0}, {"date": "2017-10-10", "close": 0.071, "volume": 19293557.0}, {"date": "2017-10-11", "close": 0.079, "volume": 17912467.0}, {"date": "2017-10-12", "close": 0.076, "volume": 34057157.0}, {"date": "2017-10-13", "close": 0.082, "volume": 11944123.0}, {"date": "2017-10-16", "close": 0.078, "volume": 12244008.0}, {"date": "2017-10-17", "close": 0.072, "volume": 5983541.0}, {"date": "2017-10-18", "close": 0.075, "volume": 6353502.0}, {"date": "2017-10-19", "close": 0.073, "volume": 3885783.0}, {"date": "2017-10-20", "close": 0.08, "volume": 6299271.0}, {"date": "2017-10-23", "close": 0.077, "volume": 5613970.0}, {"date": "2017-10-24", "close": 0.077, "volume": 4477136.0}, {"date": "2017-10-25", "close": 0.077, "volume": 2682740.0}, {"date": "2017-10-26", "close": 0.073, "volume": 5725459.0}, {"date": "2017-10-27", "close": 0.072, "volume": 2609936.0}, {"date": "2017-10-30", "close": 0.076, "volume": 2132310.0}, {"date": "2017-10-31", "close": 0.085, "volume": 9329218.0}, {"date": "2017-11-01", "close": 0.086, "volume": 12855234.0}, {"date": "2017-11-02", "close": 0.083, "volume": 5250870.0}, {"date": "2017-11-03", "close": 0.074, "volume": 10457353.0}, {"date": "2017-11-06", "close": 0.071, "volume": 8757551.0}, {"date": "2017-11-07", "close": 0.072, "volume": 2579170.0}, {"date": "2017-11-08", "close": 0.068, "volume": 4827592.0}, {"date": "2017-11-09", "close": 0.069, "volume": 6443799.0}, {"date": "2017-11-10", "close": 0.073, "volume": 4264317.0}, {"date": "2017-11-13", "close": 0.073, "volume": 4431998.0}, {"date": "2017-11-14", "close": 0.07, "volume": 5532263.0}, {"date": "2017-11-15", "close": 0.068, "volume": 3979535.0}, {"date": "2017-11-16", "close": 0.067, "volume": 4023718.0}, {"date": "2017-11-17", "close": 0.067, "volume": 1643497.0}, {"date": "2017-11-20", "close": 0.065, "volume": 5071989.0}, {"date": "2017-11-21", "close": 0.067, "volume": 1985019.0}, {"date": "2017-11-22", "close": 0.061, "volume": 3551462.0}, {"date": "2017-11-23", "close": 0.065, "volume": 7629291.0}, {"date": "2017-11-28", "close": 0.069, "volume": 11707639.0}, {"date": "2017-11-29", "close": 0.08, "volume": 17127826.0}, {"date": "2017-11-30", "close": 0.082, "volume": 14197650.0}, {"date": "2017-12-01", "close": 0.079, "volume": 8481938.0}, {"date": "2017-12-04", "close": 0.075, "volume": 3060461.0}, {"date": "2017-12-05", "close": 0.07, "volume": 5987782.0}, {"date": "2017-12-06", "close": 0.07, "volume": 4918544.0}, {"date": "2017-12-07", "close": 0.07, "volume": 3307918.0}, {"date": "2017-12-08", "close": 0.072, "volume": 12899243.0}, {"date": "2017-12-11", "close": 0.083, "volume": 16077618.0}, {"date": "2017-12-12", "close": 0.073, "volume": 8575356.0}, {"date": "2017-12-13", "close": 0.067, "volume": 17830818.0}, {"date": "2017-12-14", "close": 0.065, "volume": 9242905.0}, {"date": "2017-12-15", "close": 0.065, "volume": 3173100.0}, {"date": "2017-12-18", "close": 0.065, "volume": 6012604.0}, {"date": "2017-12-19", "close": 0.065, "volume": 4571910.0}, {"date": "2017-12-20", "close": 0.063, "volume": 3310158.0}, {"date": "2017-12-21", "close": 0.059, "volume": 11154328.0}, {"date": "2017-12-22", "close": 0.057, "volume": 4369220.0}, {"date": "2017-12-27", "close": 0.055, "volume": 2976989.0}, {"date": "2017-12-28", "close": 0.056, "volume": 5207739.0}, {"date": "2017-12-29", "close": 0.059, "volume": 3855289.0}, {"date": "2018-01-02", "close": 0.058, "volume": 4681791.0}, {"date": "2018-01-03", "close": 0.058, "volume": 2236111.0}, {"date": "2018-01-04", "close": 0.061, "volume": 5894466.0}, {"date": "2018-01-05", "close": 0.059, "volume": 1790503.0}, {"date": "2018-01-08", "close": 0.059, "volume": 2772680.0}, {"date": "2018-01-09", "close": 0.056, "volume": 4736589.0}, {"date": "2018-01-10", "close": 0.051, "volume": 9333038.0}, {"date": "2018-01-11", "close": 0.05, "volume": 4295967.0}, {"date": "2018-01-12", "close": 0.054, "volume": 4603125.0}, {"date": "2018-01-15", "close": 0.052, "volume": 3880818.0}, {"date": "2018-01-16", "close": 0.052, "volume": 1210979.0}, {"date": "2018-01-17", "close": 0.054, "volume": 3762797.0}, {"date": "2018-01-18", "close": 0.064, "volume": 16566111.0}, {"date": "2018-01-19", "close": 0.058, "volume": 7246527.0}, {"date": "2018-01-22", "close": 0.057, "volume": 4056334.0}, {"date": "2018-01-23", "close": 0.06, "volume": 2829530.0}, {"date": "2018-01-24", "close": 0.058, "volume": 3733800.0}, {"date": "2018-01-25", "close": 0.058, "volume": 1279772.0}, {"date": "2018-01-29", "close": 0.058, "volume": 1394528.0}, {"date": "2018-01-30", "close": 0.055, "volume": 3037825.0}, {"date": "2018-01-31", "close": 0.052, "volume": 2485715.0}, {"date": "2018-02-01", "close": 0.052, "volume": 1905662.0}, {"date": "2018-02-02", "close": 0.051, "volume": 2632484.0}, {"date": "2018-02-05", "close": 0.049, "volume": 5485849.0}, {"date": "2018-02-06", "close": 0.045, "volume": 8339537.0}, {"date": "2018-02-07", "close": 0.048, "volume": 3622990.0}, {"date": "2018-02-08", "close": 0.048, "volume": 2501415.0}, {"date": "2018-02-09", "close": 0.043, "volume": 11101992.0}, {"date": "2018-02-12", "close": 0.042, "volume": 1951963.0}, {"date": "2018-02-13", "close": 0.043, "volume": 1712826.0}, {"date": "2018-02-14", "close": 0.043, "volume": 650057.0}, {"date": "2018-02-15", "close": 0.042, "volume": 4076188.0}, {"date": "2018-02-16", "close": 0.042, "volume": 1318934.0}, {"date": "2018-02-19", "close": 0.043, "volume": 3665409.0}, {"date": "2018-02-20", "close": 0.041, "volume": 618316.0}, {"date": "2018-02-21", "close": 0.042, "volume": 2907581.0}, {"date": "2018-02-22", "close": 0.041, "volume": 3380052.0}, {"date": "2018-02-23", "close": 0.041, "volume": 337701.0}, {"date": "2018-02-26", "close": 0.04, "volume": 1192771.0}, {"date": "2018-02-27", "close": 0.044, "volume": 3100538.0}, {"date": "2018-02-28", "close": 0.049, "volume": 7297685.0}, {"date": "2018-03-01", "close": 0.048, "volume": 2579818.0}, {"date": "2018-03-02", "close": 0.046, "volume": 1970640.0}, {"date": "2018-03-05", "close": 0.044, "volume": 2576851.0}, {"date": "2018-03-06", "close": 0.047, "volume": 607350.0}, {"date": "2018-03-07", "close": 0.044, "volume": 1294427.0}, {"date": "2018-03-08", "close": 0.045, "volume": 958840.0}, {"date": "2018-03-09", "close": 0.044, "volume": 901549.0}, {"date": "2018-03-12", "close": 0.045, "volume": 706010.0}, {"date": "2018-03-13", "close": 0.043, "volume": 2990266.0}, {"date": "2018-03-14", "close": 0.041, "volume": 1066435.0}, {"date": "2018-03-15", "close": 0.043, "volume": 2604558.0}, {"date": "2018-03-16", "close": 0.043, "volume": 801156.0}, {"date": "2018-03-19", "close": 0.044, "volume": 4079414.0}, {"date": "2018-03-20", "close": 0.041, "volume": 4591066.0}, {"date": "2018-03-21", "close": 0.042, "volume": 932605.0}, {"date": "2018-03-22", "close": 0.041, "volume": 2715423.0}, {"date": "2018-03-23", "close": 0.04, "volume": 3587961.0}, {"date": "2018-03-26", "close": 0.039, "volume": 1711057.0}, {"date": "2018-03-27", "close": 0.037, "volume": 4510815.0}, {"date": "2018-03-28", "close": 0.036, "volume": 2706800.0}, {"date": "2018-03-29", "close": 0.035, "volume": 3671717.0}, {"date": "2018-04-03", "close": 0.034, "volume": 1734585.0}, {"date": "2018-04-04", "close": 0.036, "volume": 3784071.0}, {"date": "2018-04-05", "close": 0.036, "volume": 2867039.0}, {"date": "2018-04-06", "close": 0.036, "volume": 3087534.0}, {"date": "2018-04-09", "close": 0.036, "volume": 1862659.0}, {"date": "2018-04-10", "close": 0.039, "volume": 1579074.0}, {"date": "2018-04-11", "close": 0.039, "volume": 2412356.0}, {"date": "2018-04-12", "close": 0.037, "volume": 3160829.0}, {"date": "2018-04-13", "close": 0.037, "volume": 1566544.0}, {"date": "2018-04-16", "close": 0.037, "volume": 2110122.0}, {"date": "2018-04-17", "close": 0.037, "volume": 996725.0}, {"date": "2018-04-18", "close": 0.037, "volume": 2875355.0}, {"date": "2018-04-19", "close": 0.036, "volume": 1470163.0}, {"date": "2018-04-20", "close": 0.036, "volume": 2024577.0}, {"date": "2018-04-23", "close": 0.038, "volume": 389378.0}, {"date": "2018-04-24", "close": 0.036, "volume": 1036567.0}, {"date": "2018-04-26", "close": 0.036, "volume": 1721422.0}, {"date": "2018-04-27", "close": 0.035, "volume": 275201.0}, {"date": "2018-04-30", "close": 0.035, "volume": 539897.0}, {"date": "2018-05-01", "close": 0.037, "volume": 351163.0}, {"date": "2018-05-02", "close": 0.036, "volume": 1737562.0}, {"date": "2018-05-03", "close": 0.034, "volume": 1443947.0}, {"date": "2018-05-04", "close": 0.034, "volume": 272976.0}, {"date": "2018-05-07", "close": 0.035, "volume": 678418.0}, {"date": "2018-05-08", "close": 0.034, "volume": 2115005.0}, {"date": "2018-05-09", "close": 0.033, "volume": 512478.0}, {"date": "2018-05-10", "close": 0.034, "volume": 1398390.0}, {"date": "2018-05-11", "close": 0.038, "volume": 3073394.0}, {"date": "2018-05-14", "close": 0.036, "volume": 1697033.0}, {"date": "2018-05-15", "close": 0.037, "volume": 227058.0}, {"date": "2018-05-16", "close": 0.037, "volume": 186524.0}, {"date": "2018-05-17", "close": 0.038, "volume": 360247.0}, {"date": "2018-05-18", "close": 0.036, "volume": 1260710.0}, {"date": "2018-05-21", "close": 0.034, "volume": 3041461.0}, {"date": "2018-05-22", "close": 0.034, "volume": 697971.0}, {"date": "2018-05-23", "close": 0.034, "volume": 464986.0}, {"date": "2018-05-24", "close": 0.033, "volume": 1556390.0}, {"date": "2018-05-25", "close": 0.032, "volume": 1034898.0}, {"date": "2018-05-28", "close": 0.035, "volume": 1591110.0}, {"date": "2018-05-29", "close": 0.033, "volume": 696866.0}, {"date": "2018-05-30", "close": 0.033, "volume": 615545.0}, {"date": "2018-05-31", "close": 0.034, "volume": 496504.0}, {"date": "2018-06-01", "close": 0.034, "volume": 407347.0}, {"date": "2018-06-04", "close": 0.036, "volume": 2110145.0}, {"date": "2018-06-05", "close": 0.036, "volume": 2972872.0}, {"date": "2018-06-06", "close": 0.034, "volume": 1108005.0}, {"date": "2018-06-07", "close": 0.034, "volume": 786192.0}, {"date": "2018-06-08", "close": 0.035, "volume": 163363.0}, {"date": "2018-06-12", "close": 0.033, "volume": 976022.0}, {"date": "2018-06-13", "close": 0.033, "volume": 1120692.0}, {"date": "2018-06-14", "close": 0.031, "volume": 2200185.0}, {"date": "2018-06-15", "close": 0.031, "volume": 276594.0}, {"date": "2018-06-18", "close": 0.028, "volume": 4706988.0}, {"date": "2018-06-19", "close": 0.027, "volume": 2035306.0}, {"date": "2018-06-20", "close": 0.028, "volume": 689563.0}, {"date": "2018-06-21", "close": 0.029, "volume": 4599831.0}, {"date": "2018-06-22", "close": 0.029, "volume": 615518.0}, {"date": "2018-06-25", "close": 0.027, "volume": 3080109.0}, {"date": "2018-06-26", "close": 0.027, "volume": 2526976.0}, {"date": "2018-06-27", "close": 0.026, "volume": 3303754.0}, {"date": "2018-06-28", "close": 0.026, "volume": 1214076.0}, {"date": "2018-06-29", "close": 0.027, "volume": 1948761.0}, {"date": "2018-07-02", "close": 0.027, "volume": 444554.0}, {"date": "2018-07-03", "close": 0.026, "volume": 1081169.0}, {"date": "2018-07-04", "close": 0.029, "volume": 872372.0}, {"date": "2018-07-05", "close": 0.029, "volume": 4927711.0}, {"date": "2018-07-06", "close": 0.028, "volume": 822058.0}, {"date": "2018-07-09", "close": 0.026, "volume": 3111335.0}, {"date": "2018-07-10", "close": 0.025, "volume": 4607392.0}, {"date": "2018-07-11", "close": 0.025, "volume": 1512855.0}, {"date": "2018-07-12", "close": 0.026, "volume": 450214.0}, {"date": "2018-07-13", "close": 0.027, "volume": 208752.0}, {"date": "2018-07-16", "close": 0.028, "volume": 1105110.0}, {"date": "2018-07-17", "close": 0.028, "volume": 390577.0}, {"date": "2018-07-18", "close": 0.029, "volume": 917820.0}, {"date": "2018-07-19", "close": 0.029, "volume": 860453.0}, {"date": "2018-07-20", "close": 0.031, "volume": 1178830.0}, {"date": "2018-07-23", "close": 0.03, "volume": 2605812.0}, {"date": "2018-07-24", "close": 0.027, "volume": 2954181.0}, {"date": "2018-07-25", "close": 0.027, "volume": 1460311.0}, {"date": "2018-07-26", "close": 0.028, "volume": 438791.0}, {"date": "2018-07-27", "close": 0.029, "volume": 649490.0}, {"date": "2018-07-30", "close": 0.03, "volume": 2001170.0}, {"date": "2018-07-31", "close": 0.033, "volume": 5975637.0}, {"date": "2018-08-01", "close": 0.034, "volume": 2817054.0}, {"date": "2018-08-02", "close": 0.031, "volume": 2364949.0}, {"date": "2018-08-03", "close": 0.033, "volume": 520294.0}, {"date": "2018-08-06", "close": 0.031, "volume": 784216.0}, {"date": "2018-08-07", "close": 0.032, "volume": 3302231.0}, {"date": "2018-08-08", "close": 0.032, "volume": 1746711.0}, {"date": "2018-08-09", "close": 0.035, "volume": 4500966.0}, {"date": "2018-08-10", "close": 0.033, "volume": 3058848.0}, {"date": "2018-08-13", "close": 0.029, "volume": 6708818.0}, {"date": "2018-08-14", "close": 0.029, "volume": 1009664.0}, {"date": "2018-08-15", "close": 0.028, "volume": 670318.0}, {"date": "2018-08-16", "close": 0.029, "volume": 386449.0}, {"date": "2018-08-17", "close": 0.029, "volume": 319248.0}, {"date": "2018-08-20", "close": 0.029, "volume": 1479529.0}, {"date": "2018-08-21", "close": 0.028, "volume": 795697.0}, {"date": "2018-08-22", "close": 0.027, "volume": 1834345.0}, {"date": "2018-08-23", "close": 0.027, "volume": 1384285.0}, {"date": "2018-08-24", "close": 0.027, "volume": 441903.0}, {"date": "2018-08-27", "close": 0.026, "volume": 743043.0}, {"date": "2018-08-28", "close": 0.026, "volume": 12743.0}, {"date": "2018-08-29", "close": 0.026, "volume": 635098.0}, {"date": "2018-08-30", "close": 0.026, "volume": 730921.0}, {"date": "2018-08-31", "close": 0.025, "volume": 875497.0}, {"date": "2018-09-03", "close": 0.027, "volume": 50000.0}, {"date": "2018-09-04", "close": 0.025, "volume": 1077679.0}, {"date": "2018-09-05", "close": 0.024, "volume": 591329.0}, {"date": "2018-09-06", "close": 0.024, "volume": 767767.0}, {"date": "2018-09-07", "close": 0.023, "volume": 2320403.0}, {"date": "2018-09-10", "close": 0.022, "volume": 593081.0}, {"date": "2018-09-11", "close": 0.022, "volume": 45052.0}, {"date": "2018-09-12", "close": 0.022, "volume": 395766.0}, {"date": "2018-09-13", "close": 0.022, "volume": 74199.0}, {"date": "2018-09-14", "close": 0.025, "volume": 1818641.0}, {"date": "2018-09-17", "close": 0.027, "volume": 4148160.0}, {"date": "2018-09-18", "close": 0.025, "volume": 1211307.0}, {"date": "2018-09-19", "close": 0.025, "volume": 1520663.0}, {"date": "2018-09-20", "close": 0.025, "volume": 82158.0}, {"date": "2018-09-21", "close": 0.017, "volume": 17820844.0}, {"date": "2018-09-24", "close": 0.016, "volume": 2624617.0}, {"date": "2018-09-25", "close": 0.016, "volume": 1420397.0}, {"date": "2018-09-26", "close": 0.016, "volume": 1611785.0}, {"date": "2018-09-27", "close": 0.015, "volume": 175000.0}, {"date": "2018-09-28", "close": 0.016, "volume": 751431.0}, {"date": "2018-10-01", "close": 0.018, "volume": 1117426.0}, {"date": "2018-10-02", "close": 0.018, "volume": 1662574.0}, {"date": "2018-10-03", "close": 0.018, "volume": 189485.0}, {"date": "2018-10-04", "close": 0.016, "volume": 1950870.0}, {"date": "2018-10-08", "close": 0.017, "volume": 2633373.0}, {"date": "2018-10-09", "close": 0.017, "volume": 515086.0}, {"date": "2018-10-10", "close": 0.017, "volume": 1124502.0}, {"date": "2018-10-11", "close": 0.016, "volume": 2808030.0}, {"date": "2018-10-12", "close": 0.017, "volume": 482539.0}, {"date": "2018-10-15", "close": 0.017, "volume": 2239548.0}, {"date": "2018-10-16", "close": 0.017, "volume": 1432919.0}, {"date": "2018-10-17", "close": 0.017, "volume": 544303.0}, {"date": "2018-10-18", "close": 0.016, "volume": 552035.0}, {"date": "2018-10-19", "close": 0.016, "volume": 459034.0}, {"date": "2018-10-22", "close": 0.016, "volume": 2885303.0}, {"date": "2018-10-23", "close": 0.017, "volume": 2118933.0}, {"date": "2018-10-24", "close": 0.016, "volume": 1199093.0}, {"date": "2018-10-25", "close": 0.014, "volume": 2765646.0}, {"date": "2018-10-26", "close": 0.014, "volume": 535907.0}, {"date": "2018-10-29", "close": 0.014, "volume": 736185.0}, {"date": "2018-10-30", "close": 0.013, "volume": 525763.0}, {"date": "2018-10-31", "close": 0.014, "volume": 447694.0}, {"date": "2018-11-01", "close": 0.013, "volume": 447774.0}, {"date": "2018-11-02", "close": 0.014, "volume": 1392336.0}, {"date": "2018-11-05", "close": 0.016, "volume": 106350.0}, {"date": "2018-11-08", "close": 0.015, "volume": 1387571.0}, {"date": "2018-11-09", "close": 0.014, "volume": 3732217.0}, {"date": "2018-11-12", "close": 0.014, "volume": 690179.0}, {"date": "2018-11-13", "close": 0.015, "volume": 1517752.0}, {"date": "2018-11-14", "close": 0.014, "volume": 1621165.0}, {"date": "2018-11-15", "close": 0.014, "volume": 1030772.0}, {"date": "2018-11-16", "close": 0.018, "volume": 3376440.0}, {"date": "2018-11-19", "close": 0.015, "volume": 6384913.0}, {"date": "2018-11-20", "close": 0.015, "volume": 854112.0}, {"date": "2018-11-21", "close": 0.014, "volume": 555312.0}, {"date": "2018-11-22", "close": 0.016, "volume": 3248566.0}, {"date": "2018-11-23", "close": 0.016, "volume": 465000.0}, {"date": "2018-11-26", "close": 0.017, "volume": 4749492.0}, {"date": "2018-11-27", "close": 0.018, "volume": 11698020.0}, {"date": "2018-11-28", "close": 0.017, "volume": 1903548.0}, {"date": "2018-11-29", "close": 0.016, "volume": 2519250.0}, {"date": "2018-11-30", "close": 0.015, "volume": 70000.0}, {"date": "2018-12-03", "close": 0.015, "volume": 100000.0}, {"date": "2018-12-04", "close": 0.014, "volume": 679508.0}, {"date": "2018-12-05", "close": 0.014, "volume": 1755982.0}, {"date": "2018-12-06", "close": 0.013, "volume": 827960.0}, {"date": "2018-12-07", "close": 0.013, "volume": 126368.0}, {"date": "2018-12-10", "close": 0.012, "volume": 3604110.0}, {"date": "2018-12-11", "close": 0.012, "volume": 1543390.0}, {"date": "2018-12-13", "close": 0.012, "volume": 755000.0}, {"date": "2018-12-14", "close": 0.012, "volume": 625000.0}, {"date": "2018-12-17", "close": 0.012, "volume": 183636.0}, {"date": "2018-12-18", "close": 0.012, "volume": 10357.0}, {"date": "2018-12-19", "close": 0.012, "volume": 1054344.0}, {"date": "2018-12-20", "close": 0.011, "volume": 2798975.0}, {"date": "2018-12-21", "close": 0.01, "volume": 157168.0}, {"date": "2018-12-24", "close": 0.011, "volume": 40000.0}, {"date": "2018-12-27", "close": 0.011, "volume": 995000.0}, {"date": "2018-12-31", "close": 0.011, "volume": 1255530.0}, {"date": "2019-01-02", "close": 0.011, "volume": 405015.0}, {"date": "2019-01-04", "close": 0.011, "volume": 1602740.0}, {"date": "2019-01-07", "close": 0.01, "volume": 4224669.0}, {"date": "2019-01-08", "close": 0.01, "volume": 1068419.0}, {"date": "2019-01-10", "close": 0.011, "volume": 613343.0}, {"date": "2019-01-11", "close": 0.011, "volume": 485672.0}, {"date": "2019-01-14", "close": 0.012, "volume": 1227567.0}, {"date": "2019-01-15", "close": 0.011, "volume": 1340346.0}, {"date": "2019-01-16", "close": 0.012, "volume": 34500.0}, {"date": "2019-01-17", "close": 0.013, "volume": 1583109.0}, {"date": "2019-01-21", "close": 0.012, "volume": 1874252.0}, {"date": "2019-01-22", "close": 0.012, "volume": 268566.0}, {"date": "2019-01-23", "close": 0.012, "volume": 370704.0}, {"date": "2019-01-24", "close": 0.012, "volume": 11711.0}, {"date": "2019-01-25", "close": 0.011, "volume": 63900.0}, {"date": "2019-01-29", "close": 0.011, "volume": 1653980.0}, {"date": "2019-01-30", "close": 0.011, "volume": 48265.0}, {"date": "2019-01-31", "close": 0.01, "volume": 1550062.0}, {"date": "2019-02-01", "close": 0.009, "volume": 1100000.0}, {"date": "2019-02-04", "close": 0.009, "volume": 382778.0}, {"date": "2019-02-05", "close": 0.009, "volume": 656726.0}, {"date": "2019-02-06", "close": 0.01, "volume": 2458455.0}, {"date": "2019-02-07", "close": 0.009, "volume": 896193.0}, {"date": "2019-02-08", "close": 0.009, "volume": 1306212.0}, {"date": "2019-02-11", "close": 0.008, "volume": 500000.0}, {"date": "2019-02-12", "close": 0.008, "volume": 53771.0}, {"date": "2019-02-13", "close": 0.009, "volume": 113850.0}, {"date": "2019-02-14", "close": 0.009, "volume": 935000.0}, {"date": "2019-02-15", "close": 0.008, "volume": 286250.0}, {"date": "2019-02-19", "close": 0.009, "volume": 94334.0}, {"date": "2019-02-20", "close": 0.009, "volume": 1416221.0}, {"date": "2019-02-22", "close": 0.009, "volume": 2733093.0}, {"date": "2019-02-25", "close": 0.01, "volume": 218268.0}, {"date": "2019-02-26", "close": 0.01, "volume": 1022471.0}, {"date": "2019-02-27", "close": 0.009, "volume": 271716.0}, {"date": "2019-02-28", "close": 0.009, "volume": 328820.0}, {"date": "2019-03-01", "close": 0.009, "volume": 743241.0}, {"date": "2019-03-04", "close": 0.008, "volume": 495778.0}, {"date": "2019-03-05", "close": 0.008, "volume": 1474916.0}, {"date": "2019-03-06", "close": 0.007, "volume": 2368561.0}, {"date": "2019-03-07", "close": 0.009, "volume": 718442.0}, {"date": "2019-03-08", "close": 0.01, "volume": 3175390.0}, {"date": "2019-03-11", "close": 0.009, "volume": 625000.0}, {"date": "2019-03-12", "close": 0.009, "volume": 92400.0}, {"date": "2019-03-13", "close": 0.01, "volume": 2400000.0}, {"date": "2019-03-14", "close": 0.011, "volume": 3246716.0}, {"date": "2019-03-15", "close": 0.013, "volume": 3465582.0}, {"date": "2019-03-21", "close": 0.013, "volume": 14418645.0}, {"date": "2019-03-22", "close": 0.013, "volume": 2213512.0}, {"date": "2019-03-25", "close": 0.012, "volume": 414177.0}, {"date": "2019-03-26", "close": 0.012, "volume": 3373355.0}, {"date": "2019-03-27", "close": 0.012, "volume": 3847202.0}, {"date": "2019-03-28", "close": 0.012, "volume": 4472268.0}, {"date": "2019-03-29", "close": 0.012, "volume": 4947703.0}, {"date": "2019-04-01", "close": 0.013, "volume": 6393616.0}, {"date": "2019-04-02", "close": 0.013, "volume": 2939423.0}, {"date": "2019-04-03", "close": 0.012, "volume": 120050.0}, {"date": "2019-04-04", "close": 0.012, "volume": 8827499.0}, {"date": "2019-04-05", "close": 0.012, "volume": 2471485.0}, {"date": "2019-04-08", "close": 0.012, "volume": 3916846.0}, {"date": "2019-04-09", "close": 0.012, "volume": 2029967.0}, {"date": "2019-04-10", "close": 0.012, "volume": 1322197.0}, {"date": "2019-04-11", "close": 0.013, "volume": 280000.0}, {"date": "2019-04-12", "close": 0.012, "volume": 8964.0}, {"date": "2019-04-15", "close": 0.013, "volume": 3902157.0}, {"date": "2019-04-16", "close": 0.013, "volume": 1493754.0}, {"date": "2019-04-17", "close": 0.013, "volume": 3601239.0}, {"date": "2019-04-18", "close": 0.012, "volume": 2619948.0}, {"date": "2019-04-23", "close": 0.012, "volume": 573333.0}, {"date": "2019-04-24", "close": 0.012, "volume": 1011350.0}, {"date": "2019-04-26", "close": 0.013, "volume": 5024202.0}, {"date": "2019-04-29", "close": 0.012, "volume": 2777993.0}, {"date": "2019-04-30", "close": 0.015, "volume": 13248078.0}, {"date": "2019-05-01", "close": 0.014, "volume": 3307749.0}, {"date": "2019-05-02", "close": 0.015, "volume": 1235360.0}, {"date": "2019-05-03", "close": 0.014, "volume": 5780204.0}, {"date": "2019-05-06", "close": 0.014, "volume": 1441608.0}, {"date": "2019-05-07", "close": 0.013, "volume": 1574513.0}, {"date": "2019-05-08", "close": 0.014, "volume": 1739238.0}, {"date": "2019-05-09", "close": 0.014, "volume": 935699.0}, {"date": "2019-05-10", "close": 0.014, "volume": 75000.0}, {"date": "2019-05-13", "close": 0.014, "volume": 462036.0}, {"date": "2019-05-14", "close": 0.016, "volume": 15607445.0}, {"date": "2019-05-15", "close": 0.016, "volume": 9557439.0}, {"date": "2019-05-16", "close": 0.017, "volume": 4104472.0}, {"date": "2019-05-17", "close": 0.017, "volume": 2131385.0}, {"date": "2019-05-20", "close": 0.016, "volume": 632392.0}, {"date": "2019-05-21", "close": 0.016, "volume": 4733700.0}, {"date": "2019-05-22", "close": 0.016, "volume": 4386790.0}, {"date": "2019-05-23", "close": 0.018, "volume": 9038236.0}, {"date": "2019-05-24", "close": 0.019, "volume": 10588251.0}, {"date": "2019-05-27", "close": 0.017, "volume": 11324675.0}, {"date": "2019-05-28", "close": 0.016, "volume": 5025037.0}, {"date": "2019-05-29", "close": 0.018, "volume": 9842000.0}, {"date": "2019-05-30", "close": 0.019, "volume": 11754024.0}, {"date": "2019-05-31", "close": 0.02, "volume": 12458210.0}, {"date": "2019-06-03", "close": 0.02, "volume": 7356200.0}, {"date": "2019-06-04", "close": 0.022, "volume": 3044271.0}, {"date": "2019-06-05", "close": 0.023, "volume": 7615628.0}, {"date": "2019-06-06", "close": 0.024, "volume": 13831955.0}, {"date": "2019-06-07", "close": 0.023, "volume": 3871807.0}, {"date": "2019-06-11", "close": 0.023, "volume": 4467558.0}, {"date": "2019-06-12", "close": 0.022, "volume": 1277777.0}, {"date": "2019-06-13", "close": 0.023, "volume": 2203722.0}, {"date": "2019-06-14", "close": 0.023, "volume": 1987832.0}, {"date": "2019-06-17", "close": 0.02, "volume": 4062276.0}, {"date": "2019-06-18", "close": 0.02, "volume": 685159.0}, {"date": "2019-06-19", "close": 0.018, "volume": 2173868.0}, {"date": "2019-06-20", "close": 0.019, "volume": 3194615.0}, {"date": "2019-06-21", "close": 0.019, "volume": 4474620.0}, {"date": "2019-06-24", "close": 0.021, "volume": 7342970.0}, {"date": "2019-06-25", "close": 0.022, "volume": 2973881.0}, {"date": "2019-06-26", "close": 0.02, "volume": 3132405.0}, {"date": "2019-06-27", "close": 0.023, "volume": 5137455.0}, {"date": "2019-06-28", "close": 0.025, "volume": 8806775.0}, {"date": "2019-07-01", "close": 0.023, "volume": 4600912.0}, {"date": "2019-07-02", "close": 0.024, "volume": 2657839.0}, {"date": "2019-07-03", "close": 0.024, "volume": 4806536.0}, {"date": "2019-07-04", "close": 0.024, "volume": 920928.0}, {"date": "2019-07-05", "close": 0.023, "volume": 1591500.0}, {"date": "2019-07-08", "close": 0.024, "volume": 2503723.0}, {"date": "2019-07-09", "close": 0.024, "volume": 2161955.0}, {"date": "2019-07-10", "close": 0.024, "volume": 801853.0}, {"date": "2019-07-11", "close": 0.024, "volume": 783333.0}, {"date": "2019-07-12", "close": 0.023, "volume": 776951.0}, {"date": "2019-07-15", "close": 0.023, "volume": 1825937.0}, {"date": "2019-07-16", "close": 0.024, "volume": 444317.0}, {"date": "2019-07-17", "close": 0.025, "volume": 2006690.0}, {"date": "2019-07-18", "close": 0.026, "volume": 4480476.0}, {"date": "2019-07-19", "close": 0.028, "volume": 5101529.0}, {"date": "2019-07-22", "close": 0.026, "volume": 5877806.0}, {"date": "2019-07-23", "close": 0.025, "volume": 3942278.0}, {"date": "2019-07-24", "close": 0.03, "volume": 8698630.0}, {"date": "2019-07-25", "close": 0.027, "volume": 6115979.0}, {"date": "2019-07-26", "close": 0.029, "volume": 2393281.0}, {"date": "2019-07-29", "close": 0.03, "volume": 5494394.0}, {"date": "2019-07-30", "close": 0.031, "volume": 16446671.0}, {"date": "2019-07-31", "close": 0.032, "volume": 4555278.0}, {"date": "2019-08-01", "close": 0.032, "volume": 5175142.0}, {"date": "2019-08-02", "close": 0.033, "volume": 3612471.0}, {"date": "2019-08-05", "close": 0.032, "volume": 5799089.0}, {"date": "2019-08-06", "close": 0.032, "volume": 5330636.0}, {"date": "2019-08-07", "close": 0.034, "volume": 4028913.0}, {"date": "2019-08-08", "close": 0.04, "volume": 12069654.0}, {"date": "2019-08-12", "close": 0.041, "volume": 14829337.0}, {"date": "2019-08-13", "close": 0.039, "volume": 7084507.0}, {"date": "2019-08-14", "close": 0.036, "volume": 5010771.0}, {"date": "2019-08-15", "close": 0.036, "volume": 8407318.0}, {"date": "2019-08-16", "close": 0.039, "volume": 20569380.0}, {"date": "2019-08-19", "close": 0.037, "volume": 4295076.0}, {"date": "2019-08-20", "close": 0.038, "volume": 2583846.0}, {"date": "2019-08-21", "close": 0.042, "volume": 9458712.0}, {"date": "2019-08-22", "close": 0.049, "volume": 27567377.0}, {"date": "2019-08-23", "close": 0.049, "volume": 10667608.0}, {"date": "2019-08-26", "close": 0.052, "volume": 12800419.0}, {"date": "2019-08-27", "close": 0.055, "volume": 10994611.0}, {"date": "2019-08-28", "close": 0.055, "volume": 9121147.0}, {"date": "2019-08-29", "close": 0.055, "volume": 5572204.0}, {"date": "2019-08-30", "close": 0.052, "volume": 6609974.0}, {"date": "2019-09-02", "close": 0.047, "volume": 13507328.0}, {"date": "2019-09-03", "close": 0.047, "volume": 5066434.0}, {"date": "2019-09-04", "close": 0.048, "volume": 3621315.0}, {"date": "2019-09-05", "close": 0.045, "volume": 2532985.0}, {"date": "2019-09-06", "close": 0.047, "volume": 4545318.0}, {"date": "2019-09-09", "close": 0.047, "volume": 1143936.0}, {"date": "2019-09-10", "close": 0.048, "volume": 3637726.0}, {"date": "2019-09-11", "close": 0.051, "volume": 2414525.0}, {"date": "2019-09-12", "close": 0.058, "volume": 6373688.0}, {"date": "2019-09-13", "close": 0.064, "volume": 12554051.0}, {"date": "2019-09-18", "close": 0.064, "volume": 62223507.0}, {"date": "2019-09-19", "close": 0.058, "volume": 29497260.0}, {"date": "2019-09-20", "close": 0.057, "volume": 11407585.0}, {"date": "2019-09-23", "close": 0.066, "volume": 12939066.0}, {"date": "2019-09-24", "close": 0.06, "volume": 10942168.0}, {"date": "2019-09-25", "close": 0.06, "volume": 7768972.0}, {"date": "2019-09-26", "close": 0.058, "volume": 3126669.0}, {"date": "2019-09-27", "close": 0.059, "volume": 4442621.0}, {"date": "2019-09-30", "close": 0.059, "volume": 4518351.0}, {"date": "2019-10-01", "close": 0.057, "volume": 6103253.0}, {"date": "2019-10-02", "close": 0.052, "volume": 9807594.0}, {"date": "2019-10-03", "close": 0.053, "volume": 3151566.0}, {"date": "2019-10-04", "close": 0.056, "volume": 3682830.0}, {"date": "2019-10-07", "close": 0.058, "volume": 1608255.0}, {"date": "2019-10-08", "close": 0.059, "volume": 3426450.0}, {"date": "2019-10-09", "close": 0.061, "volume": 2880918.0}, {"date": "2019-10-10", "close": 0.064, "volume": 3966420.0}, {"date": "2019-10-14", "close": 0.058, "volume": 10025269.0}, {"date": "2019-10-15", "close": 0.061, "volume": 4905803.0}, {"date": "2019-10-16", "close": 0.063, "volume": 7015299.0}, {"date": "2019-10-17", "close": 0.062, "volume": 4550412.0}, {"date": "2019-10-18", "close": 0.061, "volume": 3964913.0}, {"date": "2019-10-21", "close": 0.063, "volume": 3168387.0}, {"date": "2019-10-22", "close": 0.067, "volume": 10147327.0}, {"date": "2019-10-23", "close": 0.07, "volume": 12024447.0}, {"date": "2019-10-24", "close": 0.065, "volume": 3949748.0}, {"date": "2019-10-25", "close": 0.065, "volume": 1932483.0}, {"date": "2019-10-28", "close": 0.067, "volume": 3213156.0}, {"date": "2019-10-29", "close": 0.067, "volume": 10751317.0}, {"date": "2019-10-30", "close": 0.064, "volume": 6853268.0}, {"date": "2019-10-31", "close": 0.064, "volume": 5477046.0}, {"date": "2019-11-01", "close": 0.064, "volume": 503034.0}, {"date": "2019-11-04", "close": 0.062, "volume": 2742516.0}, {"date": "2019-11-05", "close": 0.062, "volume": 575705.0}, {"date": "2019-11-06", "close": 0.056, "volume": 10073212.0}, {"date": "2019-11-07", "close": 0.056, "volume": 10144439.0}, {"date": "2019-11-08", "close": 0.054, "volume": 2463329.0}, {"date": "2019-11-11", "close": 0.057, "volume": 8023325.0}, {"date": "2019-11-12", "close": 0.06, "volume": 5514763.0}, {"date": "2019-11-13", "close": 0.055, "volume": 2081018.0}, {"date": "2019-11-14", "close": 0.054, "volume": 2525612.0}, {"date": "2019-11-15", "close": 0.056, "volume": 1506828.0}, {"date": "2019-11-20", "close": 0.053, "volume": 8008581.0}, {"date": "2019-11-21", "close": 0.052, "volume": 9166310.0}, {"date": "2019-11-22", "close": 0.052, "volume": 1395926.0}, {"date": "2019-11-25", "close": 0.052, "volume": 4896933.0}, {"date": "2019-11-26", "close": 0.052, "volume": 2152010.0}, {"date": "2019-11-27", "close": 0.05, "volume": 12267478.0}, {"date": "2019-11-28", "close": 0.05, "volume": 3343876.0}, {"date": "2019-11-29", "close": 0.051, "volume": 2572394.0}, {"date": "2019-12-02", "close": 0.051, "volume": 2078630.0}, {"date": "2019-12-03", "close": 0.049, "volume": 3841789.0}, {"date": "2019-12-04", "close": 0.052, "volume": 4041643.0}, {"date": "2019-12-05", "close": 0.05, "volume": 2296885.0}, {"date": "2019-12-06", "close": 0.051, "volume": 2905807.0}, {"date": "2019-12-09", "close": 0.051, "volume": 1031174.0}, {"date": "2019-12-10", "close": 0.048, "volume": 5869653.0}, {"date": "2019-12-11", "close": 0.045, "volume": 8511518.0}, {"date": "2019-12-12", "close": 0.046, "volume": 2194987.0}, {"date": "2019-12-13", "close": 0.047, "volume": 1091118.0}, {"date": "2019-12-16", "close": 0.032, "volume": 33633992.0}, {"date": "2019-12-17", "close": 0.03, "volume": 9402503.0}, {"date": "2019-12-18", "close": 0.03, "volume": 6259938.0}, {"date": "2019-12-19", "close": 0.031, "volume": 2716967.0}, {"date": "2019-12-20", "close": 0.03, "volume": 4892635.0}, {"date": "2019-12-23", "close": 0.03, "volume": 1489075.0}, {"date": "2019-12-24", "close": 0.03, "volume": 660693.0}, {"date": "2019-12-27", "close": 0.031, "volume": 1391438.0}, {"date": "2019-12-30", "close": 0.032, "volume": 1068985.0}, {"date": "2019-12-31", "close": 0.032, "volume": 2105318.0}, {"date": "2020-01-02", "close": 0.032, "volume": 495370.0}, {"date": "2020-01-03", "close": 0.034, "volume": 2816811.0}, {"date": "2020-01-06", "close": 0.037, "volume": 4470975.0}, {"date": "2020-01-07", "close": 0.035, "volume": 2663180.0}, {"date": "2020-01-08", "close": 0.036, "volume": 1289649.0}, {"date": "2020-01-09", "close": 0.038, "volume": 2002375.0}, {"date": "2020-01-10", "close": 0.038, "volume": 837574.0}, {"date": "2020-01-13", "close": 0.037, "volume": 724237.0}, {"date": "2020-01-14", "close": 0.037, "volume": 715905.0}, {"date": "2020-01-15", "close": 0.036, "volume": 3091513.0}, {"date": "2020-01-16", "close": 0.036, "volume": 771000.0}, {"date": "2020-01-17", "close": 0.034, "volume": 1289194.0}, {"date": "2020-01-20", "close": 0.031, "volume": 6353466.0}, {"date": "2020-01-21", "close": 0.031, "volume": 956414.0}, {"date": "2020-01-22", "close": 0.033, "volume": 1018594.0}, {"date": "2020-01-23", "close": 0.032, "volume": 2129011.0}, {"date": "2020-01-24", "close": 0.029, "volume": 6472868.0}, {"date": "2020-01-28", "close": 0.026, "volume": 13072731.0}, {"date": "2020-01-29", "close": 0.025, "volume": 3446848.0}, {"date": "2020-01-30", "close": 0.025, "volume": 1340431.0}, {"date": "2020-01-31", "close": 0.022, "volume": 7910917.0}, {"date": "2020-02-03", "close": 0.022, "volume": 3654605.0}, {"date": "2020-02-04", "close": 0.023, "volume": 4218987.0}, {"date": "2020-02-05", "close": 0.023, "volume": 2876565.0}, {"date": "2020-02-06", "close": 0.022, "volume": 2620069.0}, {"date": "2020-02-07", "close": 0.023, "volume": 2410486.0}, {"date": "2020-02-10", "close": 0.024, "volume": 4614890.0}, {"date": "2020-02-11", "close": 0.025, "volume": 1626785.0}, {"date": "2020-02-12", "close": 0.024, "volume": 2316395.0}, {"date": "2020-02-13", "close": 0.024, "volume": 1718621.0}, {"date": "2020-02-14", "close": 0.025, "volume": 972383.0}, {"date": "2020-02-17", "close": 0.027, "volume": 3940267.0}, {"date": "2020-02-18", "close": 0.028, "volume": 2035192.0}, {"date": "2020-02-19", "close": 0.027, "volume": 2392534.0}, {"date": "2020-02-20", "close": 0.026, "volume": 2538383.0}, {"date": "2020-02-21", "close": 0.027, "volume": 1516250.0}, {"date": "2020-02-24", "close": 0.026, "volume": 1372501.0}, {"date": "2020-02-27", "close": 0.016, "volume": 39143237.0}, {"date": "2020-02-28", "close": 0.012, "volume": 20466308.0}, {"date": "2020-03-02", "close": 0.014, "volume": 7557461.0}, {"date": "2020-03-03", "close": 0.015, "volume": 7608411.0}, {"date": "2020-03-04", "close": 0.014, "volume": 7297942.0}, {"date": "2020-03-05", "close": 0.013, "volume": 3300169.0}, {"date": "2020-03-06", "close": 0.015, "volume": 3717703.0}, {"date": "2020-03-09", "close": 0.013, "volume": 10118243.0}, {"date": "2020-03-10", "close": 0.013, "volume": 4079879.0}, {"date": "2020-03-11", "close": 0.013, "volume": 1692605.0}, {"date": "2020-03-12", "close": 0.009, "volume": 15990117.0}, {"date": "2020-03-13", "close": 0.009, "volume": 5880334.0}, {"date": "2020-03-16", "close": 0.01, "volume": 1329962.0}, {"date": "2020-03-17", "close": 0.01, "volume": 2682980.0}, {"date": "2020-03-18", "close": 0.009, "volume": 495020.0}, {"date": "2020-03-19", "close": 0.009, "volume": 4810291.0}, {"date": "2020-03-20", "close": 0.009, "volume": 3675279.0}, {"date": "2020-03-23", "close": 0.008, "volume": 3401065.0}, {"date": "2020-03-24", "close": 0.009, "volume": 1422226.0}, {"date": "2020-03-25", "close": 0.008, "volume": 3617402.0}, {"date": "2020-03-26", "close": 0.009, "volume": 1421435.0}, {"date": "2020-03-27", "close": 0.008, "volume": 1734117.0}, {"date": "2020-03-30", "close": 0.009, "volume": 1373722.0}, {"date": "2020-03-31", "close": 0.01, "volume": 4546068.0}, {"date": "2020-04-01", "close": 0.009, "volume": 388046.0}, {"date": "2020-04-02", "close": 0.011, "volume": 2337140.0}, {"date": "2020-04-03", "close": 0.012, "volume": 5962056.0}, {"date": "2020-04-06", "close": 0.012, "volume": 2679436.0}, {"date": "2020-04-07", "close": 0.012, "volume": 700000.0}, {"date": "2020-04-08", "close": 0.012, "volume": 125500.0}, {"date": "2020-04-09", "close": 0.012, "volume": 1237642.0}, {"date": "2020-04-14", "close": 0.014, "volume": 6600621.0}, {"date": "2020-04-15", "close": 0.015, "volume": 6922117.0}, {"date": "2020-04-16", "close": 0.015, "volume": 5996984.0}, {"date": "2020-04-17", "close": 0.015, "volume": 3327166.0}, {"date": "2020-04-20", "close": 0.014, "volume": 2901689.0}, {"date": "2020-04-21", "close": 0.013, "volume": 1588676.0}, {"date": "2020-04-22", "close": 0.013, "volume": 794699.0}, {"date": "2020-04-23", "close": 0.013, "volume": 747161.0}, {"date": "2020-04-24", "close": 0.013, "volume": 415196.0}, {"date": "2020-04-27", "close": 0.012, "volume": 1264023.0}, {"date": "2020-04-28", "close": 0.012, "volume": 4689312.0}, {"date": "2020-04-29", "close": 0.013, "volume": 768604.0}, {"date": "2020-04-30", "close": 0.013, "volume": 2301372.0}, {"date": "2020-05-01", "close": 0.012, "volume": 2201998.0}, {"date": "2020-05-04", "close": 0.012, "volume": 1177516.0}, {"date": "2020-05-05", "close": 0.012, "volume": 3361873.0}, {"date": "2020-05-06", "close": 0.013, "volume": 3055806.0}, {"date": "2020-05-07", "close": 0.015, "volume": 4242994.0}, {"date": "2020-05-08", "close": 0.017, "volume": 7256472.0}, {"date": "2020-05-11", "close": 0.018, "volume": 9092361.0}, {"date": "2020-05-12", "close": 0.017, "volume": 2904099.0}, {"date": "2020-05-13", "close": 0.017, "volume": 3323798.0}, {"date": "2020-05-14", "close": 0.017, "volume": 1332501.0}, {"date": "2020-05-15", "close": 0.018, "volume": 2316027.0}, {"date": "2020-05-18", "close": 0.018, "volume": 10468861.0}, {"date": "2020-05-19", "close": 0.019, "volume": 3050516.0}, {"date": "2020-05-20", "close": 0.021, "volume": 8359672.0}, {"date": "2020-05-21", "close": 0.02, "volume": 6087443.0}, {"date": "2020-05-22", "close": 0.019, "volume": 4223855.0}, {"date": "2020-05-25", "close": 0.02, "volume": 6440493.0}, {"date": "2020-05-26", "close": 0.021, "volume": 6491374.0}, {"date": "2020-05-27", "close": 0.021, "volume": 4642362.0}, {"date": "2020-05-28", "close": 0.02, "volume": 960033.0}, {"date": "2020-05-29", "close": 0.02, "volume": 4173865.0}, {"date": "2020-06-01", "close": 0.02, "volume": 3523810.0}, {"date": "2020-06-02", "close": 0.02, "volume": 2017122.0}, {"date": "2020-06-03", "close": 0.019, "volume": 3266260.0}, {"date": "2020-06-15", "close": 0.025, "volume": 57096357.0}, {"date": "2020-06-16", "close": 0.024, "volume": 13094562.0}, {"date": "2020-06-17", "close": 0.025, "volume": 14821243.0}, {"date": "2020-06-18", "close": 0.024, "volume": 8589604.0}, {"date": "2020-06-19", "close": 0.025, "volume": 3993127.0}, {"date": "2020-06-22", "close": 0.025, "volume": 16496093.0}, {"date": "2020-06-23", "close": 0.027, "volume": 16279261.0}, {"date": "2020-06-24", "close": 0.035, "volume": 127226031.0}, {"date": "2020-06-25", "close": 0.033, "volume": 41372718.0}, {"date": "2020-06-26", "close": 0.037, "volume": 50871226.0}, {"date": "2020-06-29", "close": 0.035, "volume": 29928966.0}, {"date": "2020-06-30", "close": 0.035, "volume": 10939560.0}, {"date": "2020-07-01", "close": 0.038, "volume": 22010547.0}, {"date": "2020-07-02", "close": 0.042, "volume": 24043712.0}, {"date": "2020-07-03", "close": 0.04, "volume": 7104694.0}, {"date": "2020-07-06", "close": 0.041, "volume": 7128194.0}, {"date": "2020-07-07", "close": 0.04, "volume": 17375350.0}, {"date": "2020-07-08", "close": 0.036, "volume": 26645876.0}, {"date": "2020-07-09", "close": 0.038, "volume": 8887832.0}, {"date": "2020-07-10", "close": 0.036, "volume": 7425650.0}, {"date": "2020-07-13", "close": 0.036, "volume": 1988370.0}, {"date": "2020-07-14", "close": 0.036, "volume": 7411368.0}, {"date": "2020-07-15", "close": 0.036, "volume": 2616145.0}, {"date": "2020-07-16", "close": 0.035, "volume": 5038109.0}, {"date": "2020-07-17", "close": 0.035, "volume": 3560312.0}, {"date": "2020-07-20", "close": 0.035, "volume": 5497829.0}, {"date": "2020-07-21", "close": 0.034, "volume": 6718037.0}, {"date": "2020-07-22", "close": 0.036, "volume": 3192024.0}, {"date": "2020-07-23", "close": 0.037, "volume": 6217150.0}, {"date": "2020-07-24", "close": 0.036, "volume": 3741800.0}, {"date": "2020-07-27", "close": 0.039, "volume": 9316872.0}, {"date": "2020-07-28", "close": 0.04, "volume": 11567211.0}, {"date": "2020-07-29", "close": 0.041, "volume": 4021810.0}, {"date": "2020-07-30", "close": 0.039, "volume": 4365628.0}, {"date": "2020-07-31", "close": 0.041, "volume": 2569402.0}, {"date": "2020-08-03", "close": 0.043, "volume": 6810894.0}, {"date": "2020-08-04", "close": 0.045, "volume": 8435308.0}, {"date": "2020-08-05", "close": 0.05, "volume": 10853061.0}, {"date": "2020-08-06", "close": 0.055, "volume": 19343092.0}, {"date": "2020-08-07", "close": 0.052, "volume": 11399926.0}, {"date": "2020-08-10", "close": 0.051, "volume": 4635010.0}, {"date": "2020-08-11", "close": 0.048, "volume": 4320881.0}, {"date": "2020-08-12", "close": 0.048, "volume": 10865886.0}, {"date": "2020-08-13", "close": 0.048, "volume": 1886756.0}, {"date": "2020-08-14", "close": 0.051, "volume": 3084595.0}, {"date": "2020-08-17", "close": 0.05, "volume": 3773122.0}, {"date": "2020-08-18", "close": 0.052, "volume": 3983257.0}, {"date": "2020-08-19", "close": 0.051, "volume": 1683919.0}, {"date": "2020-08-20", "close": 0.052, "volume": 3420226.0}, {"date": "2020-08-21", "close": 0.052, "volume": 3206401.0}, {"date": "2020-08-24", "close": 0.051, "volume": 3217692.0}, {"date": "2020-08-25", "close": 0.049, "volume": 4581559.0}, {"date": "2020-08-26", "close": 0.05, "volume": 1724831.0}, {"date": "2020-08-27", "close": 0.05, "volume": 3288289.0}, {"date": "2020-08-28", "close": 0.048, "volume": 3969666.0}, {"date": "2020-08-31", "close": 0.044, "volume": 7392881.0}, {"date": "2020-09-01", "close": 0.045, "volume": 4296480.0}, {"date": "2020-09-02", "close": 0.042, "volume": 6387017.0}, {"date": "2020-09-03", "close": 0.039, "volume": 10662584.0}, {"date": "2020-09-04", "close": 0.037, "volume": 14568031.0}, {"date": "2020-09-07", "close": 0.038, "volume": 7547283.0}, {"date": "2020-09-08", "close": 0.04, "volume": 1490534.0}, {"date": "2020-09-09", "close": 0.039, "volume": 2924227.0}, {"date": "2020-09-10", "close": 0.041, "volume": 12797942.0}, {"date": "2020-09-11", "close": 0.04, "volume": 4751816.0}, {"date": "2020-09-14", "close": 0.045, "volume": 7360170.0}, {"date": "2020-09-15", "close": 0.048, "volume": 8725629.0}, {"date": "2020-09-16", "close": 0.049, "volume": 3459442.0}, {"date": "2020-09-17", "close": 0.047, "volume": 4022896.0}, {"date": "2020-09-18", "close": 0.047, "volume": 3236675.0}, {"date": "2020-09-21", "close": 0.049, "volume": 3606091.0}, {"date": "2020-09-22", "close": 0.05, "volume": 5915292.0}, {"date": "2020-09-23", "close": 0.048, "volume": 2722084.0}, {"date": "2020-09-24", "close": 0.045, "volume": 6532419.0}, {"date": "2020-09-25", "close": 0.047, "volume": 1834943.0}, {"date": "2020-09-28", "close": 0.048, "volume": 2284124.0}, {"date": "2020-09-29", "close": 0.05, "volume": 2692149.0}, {"date": "2020-09-30", "close": 0.05, "volume": 2808519.0}, {"date": "2020-10-01", "close": 0.047, "volume": 2516540.0}, {"date": "2020-10-02", "close": 0.048, "volume": 2044771.0}, {"date": "2020-10-05", "close": 0.049, "volume": 2577015.0}, {"date": "2020-10-06", "close": 0.05, "volume": 4913010.0}, {"date": "2020-10-07", "close": 0.054, "volume": 8416610.0}, {"date": "2020-10-08", "close": 0.056, "volume": 8521079.0}, {"date": "2020-10-09", "close": 0.057, "volume": 8615723.0}, {"date": "2020-10-12", "close": 0.057, "volume": 12944491.0}, {"date": "2020-10-13", "close": 0.057, "volume": 5158931.0}, {"date": "2020-10-14", "close": 0.057, "volume": 2783767.0}, {"date": "2020-10-15", "close": 0.056, "volume": 2840578.0}, {"date": "2020-10-16", "close": 0.06, "volume": 5205197.0}, {"date": "2020-10-19", "close": 0.061, "volume": 6727379.0}, {"date": "2020-10-20", "close": 0.062, "volume": 3778655.0}, {"date": "2020-10-21", "close": 0.063, "volume": 3867557.0}, {"date": "2020-10-22", "close": 0.064, "volume": 3841836.0}, {"date": "2020-10-23", "close": 0.072, "volume": 18503679.0}, {"date": "2020-10-26", "close": 0.067, "volume": 9325010.0}, {"date": "2020-10-27", "close": 0.065, "volume": 3559126.0}, {"date": "2020-10-28", "close": 0.069, "volume": 12060098.0}, {"date": "2020-11-02", "close": 0.053, "volume": 31346314.0}, {"date": "2020-11-03", "close": 0.053, "volume": 8597745.0}, {"date": "2020-11-04", "close": 0.054, "volume": 6301235.0}, {"date": "2020-11-05", "close": 0.058, "volume": 2837855.0}, {"date": "2020-11-06", "close": 0.06, "volume": 2051549.0}, {"date": "2020-11-09", "close": 0.062, "volume": 5549434.0}, {"date": "2020-11-10", "close": 0.059, "volume": 5155731.0}, {"date": "2020-11-11", "close": 0.056, "volume": 3926490.0}, {"date": "2020-11-12", "close": 0.057, "volume": 2246836.0}, {"date": "2020-11-13", "close": 0.056, "volume": 2006342.0}, {"date": "2020-11-16", "close": 0.057, "volume": 194662.0}, {"date": "2020-11-17", "close": 0.058, "volume": 4599132.0}, {"date": "2020-11-18", "close": 0.059, "volume": 6029151.0}, {"date": "2020-11-19", "close": 0.059, "volume": 1472107.0}, {"date": "2020-11-20", "close": 0.059, "volume": 3897151.0}, {"date": "2020-11-23", "close": 0.061, "volume": 7269344.0}, {"date": "2020-11-24", "close": 0.059, "volume": 7898618.0}, {"date": "2020-11-25", "close": 0.06, "volume": 5158383.0}, {"date": "2020-11-26", "close": 0.068, "volume": 12738787.0}, {"date": "2020-11-27", "close": 0.067, "volume": 10337864.0}, {"date": "2020-11-30", "close": 0.058, "volume": 17865414.0}, {"date": "2020-12-01", "close": 0.061, "volume": 3890897.0}, {"date": "2020-12-02", "close": 0.059, "volume": 5434332.0}, {"date": "2020-12-03", "close": 0.06, "volume": 2222951.0}, {"date": "2020-12-04", "close": 0.062, "volume": 4229677.0}, {"date": "2020-12-07", "close": 0.06, "volume": 1987044.0}, {"date": "2020-12-08", "close": 0.062, "volume": 1294872.0}, {"date": "2020-12-09", "close": 0.063, "volume": 14520161.0}, {"date": "2020-12-10", "close": 0.063, "volume": 3366592.0}, {"date": "2020-12-15", "close": 0.067, "volume": 14024410.0}, {"date": "2020-12-16", "close": 0.065, "volume": 5862887.0}, {"date": "2020-12-17", "close": 0.068, "volume": 3876431.0}, {"date": "2020-12-18", "close": 0.069, "volume": 6148306.0}, {"date": "2020-12-21", "close": 0.074, "volume": 14195497.0}, {"date": "2020-12-22", "close": 0.072, "volume": 4534847.0}, {"date": "2020-12-23", "close": 0.07, "volume": 4051603.0}, {"date": "2020-12-24", "close": 0.072, "volume": 3362204.0}, {"date": "2020-12-29", "close": 0.074, "volume": 5948200.0}, {"date": "2020-12-30", "close": 0.073, "volume": 2872399.0}, {"date": "2020-12-31", "close": 0.075, "volume": 4281583.0}, {"date": "2021-01-04", "close": 0.081, "volume": 9005052.0}, {"date": "2021-01-05", "close": 0.076, "volume": 9009969.0}, {"date": "2021-01-06", "close": 0.078, "volume": 2577735.0}, {"date": "2021-01-07", "close": 0.078, "volume": 3403145.0}, {"date": "2021-01-08", "close": 0.076, "volume": 2321483.0}, {"date": "2021-01-11", "close": 0.072, "volume": 8055820.0}, {"date": "2021-01-12", "close": 0.071, "volume": 4651561.0}, {"date": "2021-01-13", "close": 0.071, "volume": 2609652.0}, {"date": "2021-01-14", "close": 0.071, "volume": 2625278.0}, {"date": "2021-01-15", "close": 0.075, "volume": 1743751.0}, {"date": "2021-01-18", "close": 0.072, "volume": 2678718.0}, {"date": "2021-01-19", "close": 0.074, "volume": 1663173.0}, {"date": "2021-01-20", "close": 0.071, "volume": 2476837.0}, {"date": "2021-01-21", "close": 0.068, "volume": 3522448.0}, {"date": "2021-01-22", "close": 0.069, "volume": 4808252.0}, {"date": "2021-01-25", "close": 0.074, "volume": 5929009.0}, {"date": "2021-01-27", "close": 0.074, "volume": 3924088.0}, {"date": "2021-01-28", "close": 0.07, "volume": 3396767.0}, {"date": "2021-01-29", "close": 0.068, "volume": 4989031.0}, {"date": "2021-02-01", "close": 0.067, "volume": 3765088.0}, {"date": "2021-02-02", "close": 0.07, "volume": 6797562.0}, {"date": "2021-02-03", "close": 0.073, "volume": 2531000.0}, {"date": "2021-02-04", "close": 0.072, "volume": 2929964.0}, {"date": "2021-02-05", "close": 0.072, "volume": 3109380.0}, {"date": "2021-02-08", "close": 0.07, "volume": 5052719.0}, {"date": "2021-02-09", "close": 0.07, "volume": 1714449.0}, {"date": "2021-02-10", "close": 0.07, "volume": 2906832.0}, {"date": "2021-02-11", "close": 0.068, "volume": 5636804.0}, {"date": "2021-02-12", "close": 0.066, "volume": 764057.0}, {"date": "2021-02-15", "close": 0.068, "volume": 3120980.0}, {"date": "2021-02-16", "close": 0.064, "volume": 5679473.0}, {"date": "2021-02-17", "close": 0.064, "volume": 2587277.0}, {"date": "2021-02-18", "close": 0.064, "volume": 1455719.0}, {"date": "2021-02-19", "close": 0.064, "volume": 2762630.0}, {"date": "2021-02-22", "close": 0.065, "volume": 2416502.0}, {"date": "2021-02-23", "close": 0.071, "volume": 5847696.0}, {"date": "2021-02-24", "close": 0.067, "volume": 3750343.0}, {"date": "2021-02-25", "close": 0.068, "volume": 877507.0}, {"date": "2021-02-26", "close": 0.07, "volume": 2371357.0}, {"date": "2021-03-01", "close": 0.068, "volume": 2361408.0}, {"date": "2021-03-02", "close": 0.069, "volume": 2762311.0}, {"date": "2021-03-03", "close": 0.069, "volume": 1622840.0}, {"date": "2021-03-04", "close": 0.067, "volume": 1210134.0}, {"date": "2021-03-05", "close": 0.058, "volume": 6295792.0}, {"date": "2021-03-08", "close": 0.061, "volume": 1676538.0}, {"date": "2021-03-09", "close": 0.059, "volume": 2805101.0}, {"date": "2021-03-10", "close": 0.061, "volume": 2020533.0}, {"date": "2021-03-11", "close": 0.062, "volume": 716678.0}, {"date": "2021-03-12", "close": 0.064, "volume": 1043492.0}, {"date": "2021-03-15", "close": 0.068, "volume": 2908768.0}, {"date": "2021-03-16", "close": 0.067, "volume": 711802.0}, {"date": "2021-03-17", "close": 0.068, "volume": 2223342.0}, {"date": "2021-03-18", "close": 0.063, "volume": 4652468.0}, {"date": "2021-03-19", "close": 0.062, "volume": 3586870.0}, {"date": "2021-03-22", "close": 0.067, "volume": 6312260.0}, {"date": "2021-03-23", "close": 0.068, "volume": 4120978.0}, {"date": "2021-03-24", "close": 0.065, "volume": 2164113.0}, {"date": "2021-03-25", "close": 0.063, "volume": 2881097.0}, {"date": "2021-03-26", "close": 0.062, "volume": 685194.0}, {"date": "2021-03-29", "close": 0.063, "volume": 2066705.0}, {"date": "2021-03-30", "close": 0.061, "volume": 3513452.0}, {"date": "2021-03-31", "close": 0.058, "volume": 1380292.0}, {"date": "2021-04-01", "close": 0.056, "volume": 1235640.0}, {"date": "2021-04-06", "close": 0.059, "volume": 2412804.0}, {"date": "2021-04-07", "close": 0.06, "volume": 2074790.0}, {"date": "2021-04-08", "close": 0.06, "volume": 2597124.0}, {"date": "2021-04-09", "close": 0.06, "volume": 935269.0}, {"date": "2021-04-12", "close": 0.058, "volume": 2251499.0}, {"date": "2021-04-13", "close": 0.056, "volume": 2013924.0}, {"date": "2021-04-14", "close": 0.056, "volume": 1492284.0}, {"date": "2021-04-15", "close": 0.057, "volume": 1356174.0}, {"date": "2021-04-16", "close": 0.059, "volume": 731367.0}, {"date": "2021-04-19", "close": 0.057, "volume": 317409.0}, {"date": "2021-04-20", "close": 0.056, "volume": 491570.0}, {"date": "2021-04-21", "close": 0.055, "volume": 1413295.0}, {"date": "2021-04-22", "close": 0.056, "volume": 3214477.0}, {"date": "2021-04-23", "close": 0.058, "volume": 1878499.0}, {"date": "2021-04-26", "close": 0.056, "volume": 1320697.0}, {"date": "2021-04-27", "close": 0.055, "volume": 2200939.0}, {"date": "2021-04-28", "close": 0.054, "volume": 1858030.0}, {"date": "2021-04-29", "close": 0.057, "volume": 919628.0}, {"date": "2021-04-30", "close": 0.055, "volume": 354808.0}, {"date": "2021-05-03", "close": 0.054, "volume": 1142912.0}, {"date": "2021-05-04", "close": 0.059, "volume": 1803115.0}, {"date": "2021-05-05", "close": 0.055, "volume": 1612835.0}, {"date": "2021-05-06", "close": 0.055, "volume": 2272982.0}, {"date": "2021-05-07", "close": 0.058, "volume": 1449168.0}, {"date": "2021-05-10", "close": 0.056, "volume": 1586905.0}, {"date": "2021-05-11", "close": 0.056, "volume": 1526863.0}, {"date": "2021-05-12", "close": 0.055, "volume": 1117275.0}, {"date": "2021-05-13", "close": 0.053, "volume": 956674.0}, {"date": "2021-05-14", "close": 0.054, "volume": 1188450.0}, {"date": "2021-05-17", "close": 0.055, "volume": 1859050.0}, {"date": "2021-05-18", "close": 0.054, "volume": 1445933.0}, {"date": "2021-05-19", "close": 0.055, "volume": 1655074.0}, {"date": "2021-05-20", "close": 0.055, "volume": 2864863.0}, {"date": "2021-05-21", "close": 0.056, "volume": 2825977.0}, {"date": "2021-05-24", "close": 0.057, "volume": 5897889.0}, {"date": "2021-05-25", "close": 0.061, "volume": 4859127.0}, {"date": "2021-05-26", "close": 0.059, "volume": 2512345.0}, {"date": "2021-05-27", "close": 0.059, "volume": 2525957.0}, {"date": "2021-05-28", "close": 0.059, "volume": 1624400.0}, {"date": "2021-05-31", "close": 0.057, "volume": 1418912.0}, {"date": "2021-06-01", "close": 0.057, "volume": 1370783.0}, {"date": "2021-06-02", "close": 0.055, "volume": 707531.0}, {"date": "2021-06-03", "close": 0.057, "volume": 1081583.0}, {"date": "2021-06-04", "close": 0.056, "volume": 1299321.0}, {"date": "2021-06-07", "close": 0.055, "volume": 1112499.0}, {"date": "2021-06-08", "close": 0.055, "volume": 1872719.0}, {"date": "2021-06-09", "close": 0.053, "volume": 1041821.0}, {"date": "2021-06-10", "close": 0.052, "volume": 4436715.0}, {"date": "2021-06-11", "close": 0.052, "volume": 3525332.0}, {"date": "2021-06-15", "close": 0.051, "volume": 3404569.0}, {"date": "2021-06-16", "close": 0.052, "volume": 2257149.0}, {"date": "2021-06-17", "close": 0.05, "volume": 4611555.0}, {"date": "2021-06-18", "close": 0.047, "volume": 3591466.0}, {"date": "2021-06-21", "close": 0.045, "volume": 803268.0}, {"date": "2021-06-22", "close": 0.048, "volume": 950775.0}, {"date": "2021-06-23", "close": 0.048, "volume": 368680.0}, {"date": "2021-06-24", "close": 0.055, "volume": 17160720.0}, {"date": "2021-06-25", "close": 0.054, "volume": 3178246.0}, {"date": "2021-06-28", "close": 0.051, "volume": 3152967.0}, {"date": "2021-06-29", "close": 0.05, "volume": 2737161.0}, {"date": "2021-06-30", "close": 0.051, "volume": 2290540.0}, {"date": "2021-07-01", "close": 0.054, "volume": 2135716.0}, {"date": "2021-07-02", "close": 0.055, "volume": 3514681.0}, {"date": "2021-07-05", "close": 0.056, "volume": 2060120.0}, {"date": "2021-07-06", "close": 0.055, "volume": 873611.0}, {"date": "2021-07-07", "close": 0.054, "volume": 579514.0}, {"date": "2021-07-08", "close": 0.056, "volume": 352089.0}, {"date": "2021-07-09", "close": 0.055, "volume": 1235684.0}, {"date": "2021-07-12", "close": 0.053, "volume": 656515.0}, {"date": "2021-07-13", "close": 0.052, "volume": 1821776.0}, {"date": "2021-07-14", "close": 0.052, "volume": 1554358.0}, {"date": "2021-07-15", "close": 0.051, "volume": 1664869.0}, {"date": "2021-07-16", "close": 0.051, "volume": 748871.0}, {"date": "2021-07-19", "close": 0.049, "volume": 1676343.0}, {"date": "2021-07-20", "close": 0.05, "volume": 1951977.0}, {"date": "2021-07-21", "close": 0.05, "volume": 1335349.0}, {"date": "2021-07-22", "close": 0.049, "volume": 672548.0}, {"date": "2021-07-23", "close": 0.047, "volume": 2801177.0}, {"date": "2021-07-26", "close": 0.048, "volume": 914377.0}, {"date": "2021-07-27", "close": 0.049, "volume": 961777.0}, {"date": "2021-07-28", "close": 0.048, "volume": 528426.0}, {"date": "2021-07-29", "close": 0.047, "volume": 2052908.0}, {"date": "2021-07-30", "close": 0.048, "volume": 986202.0}, {"date": "2021-08-02", "close": 0.049, "volume": 1553864.0}, {"date": "2021-08-03", "close": 0.049, "volume": 459060.0}, {"date": "2021-08-04", "close": 0.047, "volume": 1456939.0}, {"date": "2021-08-05", "close": 0.048, "volume": 52500.0}, {"date": "2021-08-06", "close": 0.047, "volume": 3121059.0}, {"date": "2021-08-09", "close": 0.046, "volume": 403227.0}, {"date": "2021-08-10", "close": 0.043, "volume": 3536585.0}, {"date": "2021-08-11", "close": 0.04, "volume": 4699876.0}, {"date": "2021-08-12", "close": 0.04, "volume": 1876728.0}, {"date": "2021-08-13", "close": 0.041, "volume": 3757901.0}, {"date": "2021-08-16", "close": 0.04, "volume": 1646920.0}, {"date": "2021-08-17", "close": 0.039, "volume": 1253869.0}, {"date": "2021-08-18", "close": 0.038, "volume": 1167450.0}, {"date": "2021-08-19", "close": 0.035, "volume": 3920796.0}, {"date": "2021-08-20", "close": 0.035, "volume": 4071804.0}, {"date": "2021-08-23", "close": 0.033, "volume": 1174312.0}, {"date": "2021-08-24", "close": 0.035, "volume": 3232149.0}, {"date": "2021-08-25", "close": 0.034, "volume": 3594345.0}, {"date": "2021-08-26", "close": 0.035, "volume": 1319980.0}, {"date": "2021-08-27", "close": 0.034, "volume": 973099.0}, {"date": "2021-08-30", "close": 0.037, "volume": 1517239.0}, {"date": "2021-08-31", "close": 0.037, "volume": 3000034.0}, {"date": "2021-09-01", "close": 0.036, "volume": 2582973.0}, {"date": "2021-09-02", "close": 0.037, "volume": 2266530.0}, {"date": "2021-09-03", "close": 0.037, "volume": 838984.0}, {"date": "2021-09-06", "close": 0.036, "volume": 1267805.0}, {"date": "2021-09-07", "close": 0.036, "volume": 2005493.0}, {"date": "2021-09-08", "close": 0.038, "volume": 2477474.0}, {"date": "2021-09-09", "close": 0.033, "volume": 2212306.0}, {"date": "2021-09-10", "close": 0.036, "volume": 1235750.0}, {"date": "2021-09-13", "close": 0.035, "volume": 842584.0}, {"date": "2021-09-14", "close": 0.031, "volume": 11681584.0}, {"date": "2021-09-15", "close": 0.033, "volume": 2908526.0}, {"date": "2021-09-16", "close": 0.032, "volume": 922641.0}, {"date": "2021-09-17", "close": 0.03, "volume": 4198203.0}, {"date": "2021-09-20", "close": 0.029, "volume": 2768936.0}, {"date": "2021-09-21", "close": 0.032, "volume": 1422303.0}, {"date": "2021-09-22", "close": 0.032, "volume": 4499493.0}, {"date": "2021-09-23", "close": 0.031, "volume": 2759336.0}, {"date": "2021-09-24", "close": 0.028, "volume": 2512207.0}, {"date": "2021-09-27", "close": 0.029, "volume": 1098464.0}, {"date": "2021-09-28", "close": 0.029, "volume": 1524187.0}, {"date": "2021-09-29", "close": 0.027, "volume": 1926073.0}, {"date": "2021-09-30", "close": 0.024, "volume": 9698768.0}, {"date": "2021-10-01", "close": 0.024, "volume": 3036783.0}, {"date": "2021-10-04", "close": 0.023, "volume": 1021725.0}, {"date": "2021-10-05", "close": 0.025, "volume": 3069486.0}, {"date": "2021-10-06", "close": 0.024, "volume": 4814755.0}, {"date": "2021-10-07", "close": 0.025, "volume": 2435668.0}, {"date": "2021-10-08", "close": 0.025, "volume": 5015692.0}, {"date": "2021-10-11", "close": 0.025, "volume": 263478.0}, {"date": "2021-10-12", "close": 0.025, "volume": 612158.0}, {"date": "2021-10-13", "close": 0.025, "volume": 3719009.0}, {"date": "2021-10-14", "close": 0.0255, "volume": 387270.0}, {"date": "2021-10-15", "close": 0.026, "volume": 1622102.0}, {"date": "2021-10-18", "close": 0.025, "volume": 2065145.0}, {"date": "2021-10-19", "close": 0.0265, "volume": 957795.0}, {"date": "2021-10-20", "close": 0.027, "volume": 1054624.0}, {"date": "2021-10-21", "close": 0.025, "volume": 3306272.0}, {"date": "2021-10-22", "close": 0.024, "volume": 1489174.0}, {"date": "2021-10-25", "close": 0.022, "volume": 23158012.0}, {"date": "2021-10-26", "close": 0.02, "volume": 9535258.0}, {"date": "2021-10-27", "close": 0.018, "volume": 17208182.0}, {"date": "2021-10-28", "close": 0.019, "volume": 5587696.0}, {"date": "2021-10-29", "close": 0.019, "volume": 10333819.0}, {"date": "2021-11-03", "close": 0.019, "volume": 10071768.0}, {"date": "2021-11-04", "close": 0.018, "volume": 4728615.0}, {"date": "2021-11-05", "close": 0.0185, "volume": 2019225.0}, {"date": "2021-11-08", "close": 0.021, "volume": 6021591.0}, {"date": "2021-11-09", "close": 0.019, "volume": 5725315.0}, {"date": "2021-11-10", "close": 0.02, "volume": 2113284.0}, {"date": "2021-11-11", "close": 0.019, "volume": 5683612.0}, {"date": "2021-11-12", "close": 0.018, "volume": 5829409.0}, {"date": "2021-11-15", "close": 0.018, "volume": 2819699.0}, {"date": "2021-11-16", "close": 0.018, "volume": 2160536.0}, {"date": "2021-11-17", "close": 0.018, "volume": 3047994.0}, {"date": "2021-11-18", "close": 0.018, "volume": 5324000.0}, {"date": "2021-11-19", "close": 0.018, "volume": 3910536.0}, {"date": "2021-11-22", "close": 0.017, "volume": 1745138.0}, {"date": "2021-11-23", "close": 0.017, "volume": 1268709.0}, {"date": "2021-11-24", "close": 0.017, "volume": 1058002.0}, {"date": "2021-11-25", "close": 0.0175, "volume": 96951.0}, {"date": "2021-11-26", "close": 0.016, "volume": 1516942.0}, {"date": "2021-11-29", "close": 0.016, "volume": 3922126.0}, {"date": "2021-11-30", "close": 0.015, "volume": 2301171.0}, {"date": "2021-12-01", "close": 0.015, "volume": 644904.0}, {"date": "2021-12-02", "close": 0.017, "volume": 2755930.0}, {"date": "2021-12-03", "close": 0.016, "volume": 1960235.0}, {"date": "2021-12-06", "close": 0.016, "volume": 2175198.0}, {"date": "2021-12-07", "close": 0.016, "volume": 1180000.0}, {"date": "2021-12-08", "close": 0.016, "volume": 755367.0}, {"date": "2021-12-09", "close": 0.016, "volume": 185524.0}, {"date": "2021-12-10", "close": 0.016, "volume": 1087440.0}, {"date": "2021-12-13", "close": 0.016, "volume": 1501081.0}, {"date": "2021-12-14", "close": 0.017, "volume": 893357.0}, {"date": "2021-12-15", "close": 0.016, "volume": 1756284.0}, {"date": "2021-12-16", "close": 0.016, "volume": 955804.0}, {"date": "2021-12-17", "close": 0.016, "volume": 3197990.0}, {"date": "2021-12-20", "close": 0.0165, "volume": 933657.0}, {"date": "2021-12-21", "close": 0.017, "volume": 1664355.0}, {"date": "2021-12-22", "close": 0.017, "volume": 1749533.0}, {"date": "2021-12-23", "close": 0.018, "volume": 952244.0}, {"date": "2021-12-24", "close": 0.018, "volume": 865183.0}, {"date": "2021-12-29", "close": 0.016, "volume": 2214469.0}, {"date": "2021-12-30", "close": 0.016, "volume": 948790.0}, {"date": "2021-12-31", "close": 0.018, "volume": 702708.0}, {"date": "2022-01-04", "close": 0.018, "volume": 4026149.0}, {"date": "2022-01-05", "close": 0.018, "volume": 1554145.0}, {"date": "2022-01-06", "close": 0.017, "volume": 2085834.0}, {"date": "2022-01-07", "close": 0.018, "volume": 2144025.0}, {"date": "2022-01-10", "close": 0.018, "volume": 1696509.0}, {"date": "2022-01-11", "close": 0.018, "volume": 752286.0}, {"date": "2022-01-12", "close": 0.017, "volume": 2255681.0}, {"date": "2022-01-13", "close": 0.017, "volume": 95815.0}, {"date": "2022-01-14", "close": 0.0175, "volume": 257542.0}, {"date": "2022-01-17", "close": 0.018, "volume": 3191239.0}, {"date": "2022-01-18", "close": 0.02, "volume": 8843684.0}, {"date": "2022-01-19", "close": 0.02, "volume": 2768785.0}, {"date": "2022-01-20", "close": 0.019, "volume": 19809053.0}, {"date": "2022-01-21", "close": 0.018, "volume": 4880740.0}, {"date": "2022-01-24", "close": 0.017, "volume": 5078422.0}, {"date": "2022-01-25", "close": 0.017, "volume": 6756593.0}, {"date": "2022-01-27", "close": 0.015, "volume": 5298012.0}, {"date": "2022-01-28", "close": 0.015, "volume": 2264977.0}, {"date": "2022-01-31", "close": 0.016, "volume": 235233.0}, {"date": "2022-02-01", "close": 0.016, "volume": 1804093.0}, {"date": "2022-02-02", "close": 0.015, "volume": 1601848.0}, {"date": "2022-02-03", "close": 0.016, "volume": 2952649.0}, {"date": "2022-02-04", "close": 0.015, "volume": 991669.0}, {"date": "2022-02-07", "close": 0.015, "volume": 1580779.0}, {"date": "2022-02-08", "close": 0.015, "volume": 859314.0}, {"date": "2022-02-09", "close": 0.016, "volume": 15050837.0}, {"date": "2022-02-10", "close": 0.017, "volume": 731942.0}, {"date": "2022-02-11", "close": 0.016, "volume": 641434.0}, {"date": "2022-02-14", "close": 0.016, "volume": 4255494.0}, {"date": "2022-02-15", "close": 0.015, "volume": 4240320.0}, {"date": "2022-02-16", "close": 0.016, "volume": 903470.0}, {"date": "2022-02-17", "close": 0.016, "volume": 2873930.0}, {"date": "2022-02-18", "close": 0.016, "volume": 5104008.0}, {"date": "2022-02-21", "close": 0.016, "volume": 1939858.0}, {"date": "2022-02-22", "close": 0.015, "volume": 483277.0}, {"date": "2022-02-23", "close": 0.015, "volume": 1509518.0}, {"date": "2022-02-24", "close": 0.015, "volume": 2285599.0}, {"date": "2022-02-25", "close": 0.014, "volume": 2931042.0}, {"date": "2022-02-28", "close": 0.015, "volume": 607841.0}, {"date": "2022-03-01", "close": 0.015, "volume": 1107262.0}, {"date": "2022-03-02", "close": 0.015, "volume": 120000.0}, {"date": "2022-03-03", "close": 0.016, "volume": 3023225.0}, {"date": "2022-03-04", "close": 0.016, "volume": 329231.0}, {"date": "2022-03-07", "close": 0.014, "volume": 2928998.0}, {"date": "2022-03-08", "close": 0.014, "volume": 1176501.0}, {"date": "2022-03-09", "close": 0.013, "volume": 1688442.0}, {"date": "2022-03-10", "close": 0.013, "volume": 4769738.0}, {"date": "2022-03-11", "close": 0.013, "volume": 6869780.0}, {"date": "2022-03-14", "close": 0.012, "volume": 1085423.0}, {"date": "2022-03-15", "close": 0.014, "volume": 6715666.0}, {"date": "2022-03-16", "close": 0.015, "volume": 3618076.0}, {"date": "2022-03-17", "close": 0.014, "volume": 3626824.0}, {"date": "2022-03-18", "close": 0.014, "volume": 1072420.0}, {"date": "2022-03-21", "close": 0.014, "volume": 580934.0}, {"date": "2022-03-22", "close": 0.015, "volume": 6993832.0}, {"date": "2022-03-23", "close": 0.015, "volume": 24901.0}, {"date": "2022-03-24", "close": 0.014, "volume": 288985.0}, {"date": "2022-03-25", "close": 0.013, "volume": 2342302.0}, {"date": "2022-03-28", "close": 0.0145, "volume": 3009052.0}, {"date": "2022-03-29", "close": 0.015, "volume": 68883.0}, {"date": "2022-03-30", "close": 0.014, "volume": 180000.0}, {"date": "2022-03-31", "close": 0.014, "volume": 2022303.0}, {"date": "2022-04-01", "close": 0.015, "volume": 162142.0}, {"date": "2022-04-04", "close": 0.014, "volume": 2935124.0}, {"date": "2022-04-05", "close": 0.014, "volume": 1001615.0}, {"date": "2022-04-06", "close": 0.015, "volume": 150500.0}, {"date": "2022-04-07", "close": 0.015, "volume": 1400900.0}, {"date": "2022-04-08", "close": 0.015, "volume": 1018000.0}, {"date": "2022-04-11", "close": 0.016, "volume": 8440280.0}, {"date": "2022-04-12", "close": 0.016, "volume": 3451579.0}, {"date": "2022-04-13", "close": 0.016, "volume": 2292297.0}, {"date": "2022-04-14", "close": 0.016, "volume": 600630.0}, {"date": "2022-04-19", "close": 0.016, "volume": 3413340.0}, {"date": "2022-04-20", "close": 0.017, "volume": 10183401.0}, {"date": "2022-04-21", "close": 0.017, "volume": 4178066.0}, {"date": "2022-04-22", "close": 0.017, "volume": 573995.0}, {"date": "2022-04-26", "close": 0.015, "volume": 1378099.0}, {"date": "2022-04-27", "close": 0.015, "volume": 2319790.0}, {"date": "2022-04-28", "close": 0.015, "volume": 2714981.0}, {"date": "2022-04-29", "close": 0.015, "volume": 717448.0}, {"date": "2022-05-02", "close": 0.015, "volume": 4332811.0}, {"date": "2022-05-03", "close": 0.0145, "volume": 2093730.0}, {"date": "2022-05-04", "close": 0.014, "volume": 1465138.0}, {"date": "2022-05-05", "close": 0.013, "volume": 3079884.0}, {"date": "2022-05-06", "close": 0.013, "volume": 1732142.0}, {"date": "2022-05-09", "close": 0.012, "volume": 3492300.0}, {"date": "2022-05-10", "close": 0.011, "volume": 5140809.0}, {"date": "2022-05-11", "close": 0.013, "volume": 4657357.0}, {"date": "2022-05-12", "close": 0.012, "volume": 843629.0}, {"date": "2022-05-13", "close": 0.014, "volume": 1406558.0}, {"date": "2022-05-16", "close": 0.013, "volume": 265275.0}, {"date": "2022-05-17", "close": 0.013, "volume": 375053.0}, {"date": "2022-05-18", "close": 0.014, "volume": 1306059.0}, {"date": "2022-05-19", "close": 0.012, "volume": 994099.0}, {"date": "2022-05-20", "close": 0.013, "volume": 630366.0}, {"date": "2022-05-23", "close": 0.014, "volume": 4966035.0}, {"date": "2022-05-24", "close": 0.014, "volume": 632250.0}, {"date": "2022-05-25", "close": 0.013, "volume": 164131.0}, {"date": "2022-05-27", "close": 0.014, "volume": 525000.0}, {"date": "2022-05-30", "close": 0.0135, "volume": 1526154.0}, {"date": "2022-05-31", "close": 0.014, "volume": 373060.0}, {"date": "2022-06-01", "close": 0.014, "volume": 1706524.0}, {"date": "2022-06-03", "close": 0.016, "volume": 51688877.0}, {"date": "2022-06-06", "close": 0.015, "volume": 7847511.0}, {"date": "2022-06-07", "close": 0.014, "volume": 12697531.0}, {"date": "2022-06-08", "close": 0.014, "volume": 913056.0}, {"date": "2022-06-09", "close": 0.014, "volume": 560624.0}, {"date": "2022-06-10", "close": 0.014, "volume": 635568.0}, {"date": "2022-06-14", "close": 0.013, "volume": 6101622.0}, {"date": "2022-06-15", "close": 0.013, "volume": 2055538.0}, {"date": "2022-06-16", "close": 0.013, "volume": 1212699.0}, {"date": "2022-06-17", "close": 0.012, "volume": 233144.0}, {"date": "2022-06-20", "close": 0.013, "volume": 5003473.0}, {"date": "2022-06-21", "close": 0.012, "volume": 577677.0}, {"date": "2022-06-22", "close": 0.011, "volume": 7603193.0}, {"date": "2022-06-23", "close": 0.012, "volume": 3187646.0}, {"date": "2022-06-27", "close": 0.011, "volume": 3888304.0}, {"date": "2022-06-28", "close": 0.01, "volume": 4163117.0}, {"date": "2022-06-29", "close": 0.011, "volume": 5230000.0}, {"date": "2022-06-30", "close": 0.011, "volume": 3860506.0}, {"date": "2022-07-01", "close": 0.011, "volume": 902947.0}, {"date": "2022-07-05", "close": 0.0115, "volume": 178500.0}, {"date": "2022-07-06", "close": 0.011, "volume": 500000.0}, {"date": "2022-07-07", "close": 0.0115, "volume": 1298.0}, {"date": "2022-07-08", "close": 0.011, "volume": 333000.0}, {"date": "2022-07-11", "close": 0.012, "volume": 1265911.0}, {"date": "2022-07-12", "close": 0.012, "volume": 1050000.0}, {"date": "2022-07-13", "close": 0.011, "volume": 45182.0}, {"date": "2022-07-18", "close": 0.011, "volume": 372500.0}, {"date": "2022-07-19", "close": 0.012, "volume": 3150958.0}, {"date": "2022-07-20", "close": 0.0125, "volume": 27000.0}, {"date": "2022-07-21", "close": 0.0125, "volume": 685000.0}, {"date": "2022-07-22", "close": 0.012, "volume": 512061.0}, {"date": "2022-07-26", "close": 0.012, "volume": 2520000.0}, {"date": "2022-07-27", "close": 0.012, "volume": 437061.0}, {"date": "2022-07-28", "close": 0.012, "volume": 50000.0}, {"date": "2022-08-01", "close": 0.013, "volume": 4254772.0}, {"date": "2022-08-02", "close": 0.013, "volume": 241594.0}, {"date": "2022-08-03", "close": 0.014, "volume": 312500.0}, {"date": "2022-08-04", "close": 0.013, "volume": 3568743.0}, {"date": "2022-08-05", "close": 0.012, "volume": 1174636.0}, {"date": "2022-08-08", "close": 0.013, "volume": 276923.0}, {"date": "2022-08-09", "close": 0.013, "volume": 1793251.0}, {"date": "2022-08-10", "close": 0.012, "volume": 100000.0}, {"date": "2022-08-11", "close": 0.0125, "volume": 142000.0}, {"date": "2022-08-12", "close": 0.0125, "volume": 65000.0}, {"date": "2022-08-15", "close": 0.013, "volume": 274000.0}, {"date": "2022-08-16", "close": 0.013, "volume": 659614.0}, {"date": "2022-08-17", "close": 0.0125, "volume": 810000.0}, {"date": "2022-08-18", "close": 0.012, "volume": 3980776.0}, {"date": "2022-08-19", "close": 0.012, "volume": 600000.0}, {"date": "2022-08-22", "close": 0.012, "volume": 534219.0}, {"date": "2022-08-23", "close": 0.012, "volume": 69000.0}, {"date": "2022-08-24", "close": 0.012, "volume": 100000.0}, {"date": "2022-08-25", "close": 0.012, "volume": 190483.0}, {"date": "2022-08-26", "close": 0.012, "volume": 1474411.0}, {"date": "2022-08-29", "close": 0.012, "volume": 150000.0}, {"date": "2022-08-30", "close": 0.012, "volume": 2610000.0}, {"date": "2022-08-31", "close": 0.011, "volume": 2937171.0}, {"date": "2022-09-01", "close": 0.011, "volume": 1092055.0}, {"date": "2022-09-02", "close": 0.012, "volume": 2420725.0}, {"date": "2022-09-05", "close": 0.013, "volume": 953703.0}, {"date": "2022-09-06", "close": 0.013, "volume": 1030205.0}, {"date": "2022-09-07", "close": 0.011, "volume": 1705870.0}, {"date": "2022-09-08", "close": 0.012, "volume": 4685340.0}, {"date": "2022-09-09", "close": 0.011, "volume": 1087000.0}, {"date": "2022-09-12", "close": 0.011, "volume": 2821642.0}, {"date": "2022-09-13", "close": 0.012, "volume": 1080000.0}, {"date": "2022-09-14", "close": 0.014, "volume": 9247129.0}, {"date": "2022-09-15", "close": 0.013, "volume": 3455796.0}, {"date": "2022-09-16", "close": 0.013, "volume": 4469323.0}, {"date": "2022-09-19", "close": 0.014, "volume": 430000.0}, {"date": "2022-09-20", "close": 0.015, "volume": 2535060.0}, {"date": "2022-09-21", "close": 0.015, "volume": 672467.0}, {"date": "2022-09-23", "close": 0.014, "volume": 2279402.0}, {"date": "2022-09-26", "close": 0.013, "volume": 1874000.0}, {"date": "2022-09-27", "close": 0.014, "volume": 1400346.0}, {"date": "2022-09-28", "close": 0.014, "volume": 558920.0}, {"date": "2022-09-29", "close": 0.014, "volume": 1517584.0}, {"date": "2022-09-30", "close": 0.013, "volume": 2489421.0}, {"date": "2022-10-03", "close": 0.013, "volume": 614314.0}, {"date": "2022-10-04", "close": 0.013, "volume": 793079.0}, {"date": "2022-10-05", "close": 0.013, "volume": 6664862.0}, {"date": "2022-10-06", "close": 0.013, "volume": 478181.0}, {"date": "2022-10-07", "close": 0.015, "volume": 2283193.0}, {"date": "2022-10-10", "close": 0.014, "volume": 667403.0}, {"date": "2022-10-11", "close": 0.012, "volume": 1976527.0}, {"date": "2022-10-12", "close": 0.014, "volume": 370773.0}, {"date": "2022-10-13", "close": 0.013, "volume": 422231.0}, {"date": "2022-10-14", "close": 0.012, "volume": 450000.0}, {"date": "2022-10-17", "close": 0.012, "volume": 270968.0}, {"date": "2022-10-18", "close": 0.012, "volume": 1050000.0}, {"date": "2022-10-21", "close": 0.013, "volume": 80000.0}, {"date": "2022-10-24", "close": 0.012, "volume": 3236565.0}, {"date": "2022-10-25", "close": 0.013, "volume": 300000.0}, {"date": "2022-10-26", "close": 0.0125, "volume": 7766.0}, {"date": "2022-10-27", "close": 0.013, "volume": 101692.0}, {"date": "2022-10-28", "close": 0.012, "volume": 373134.0}, {"date": "2022-10-31", "close": 0.012, "volume": 739292.0}, {"date": "2022-11-01", "close": 0.012, "volume": 1557921.0}, {"date": "2022-11-02", "close": 0.012, "volume": 5265.0}, {"date": "2022-11-03", "close": 0.013, "volume": 710685.0}, {"date": "2022-11-04", "close": 0.012, "volume": 174457.0}, {"date": "2022-11-07", "close": 0.014, "volume": 4412458.0}, {"date": "2022-11-08", "close": 0.014, "volume": 2808234.0}, {"date": "2022-11-11", "close": 0.013, "volume": 1043303.0}, {"date": "2022-11-14", "close": 0.014, "volume": 4750550.0}, {"date": "2022-11-15", "close": 0.014, "volume": 723813.0}, {"date": "2022-11-16", "close": 0.015, "volume": 1010058.0}, {"date": "2022-11-17", "close": 0.015, "volume": 1833400.0}, {"date": "2022-11-18", "close": 0.015, "volume": 3659311.0}, {"date": "2022-11-21", "close": 0.015, "volume": 4575835.0}, {"date": "2022-11-22", "close": 0.015, "volume": 2133301.0}, {"date": "2022-11-23", "close": 0.015, "volume": 297204.0}, {"date": "2022-11-25", "close": 0.015, "volume": 133665.0}, {"date": "2022-11-28", "close": 0.014, "volume": 3350927.0}, {"date": "2022-11-29", "close": 0.015, "volume": 413414.0}, {"date": "2022-11-30", "close": 0.015, "volume": 449999.0}, {"date": "2022-12-01", "close": 0.015, "volume": 500000.0}, {"date": "2022-12-02", "close": 0.016, "volume": 6981148.0}, {"date": "2022-12-05", "close": 0.016, "volume": 1520966.0}, {"date": "2022-12-06", "close": 0.016, "volume": 3024501.0}, {"date": "2022-12-07", "close": 0.016, "volume": 312500.0}, {"date": "2022-12-16", "close": 0.031, "volume": 155998230.0}, {"date": "2022-12-19", "close": 0.045, "volume": 103508930.0}, {"date": "2022-12-20", "close": 0.043, "volume": 70316503.0}, {"date": "2022-12-21", "close": 0.043, "volume": 24627389.0}, {"date": "2022-12-22", "close": 0.052, "volume": 34042570.0}, {"date": "2022-12-23", "close": 0.053, "volume": 65008088.0}, {"date": "2022-12-28", "close": 0.055, "volume": 39701433.0}, {"date": "2022-12-29", "close": 0.049, "volume": 19698548.0}, {"date": "2022-12-30", "close": 0.053, "volume": 11357930.0}, {"date": "2023-01-03", "close": 0.058, "volume": 17408849.0}, {"date": "2023-01-04", "close": 0.063, "volume": 29030263.0}, {"date": "2023-01-05", "close": 0.061, "volume": 17740816.0}, {"date": "2023-01-06", "close": 0.059, "volume": 42727247.0}, {"date": "2023-01-09", "close": 0.052, "volume": 20682512.0}, {"date": "2023-01-10", "close": 0.05, "volume": 9070490.0}, {"date": "2023-01-11", "close": 0.052, "volume": 9390039.0}, {"date": "2023-01-12", "close": 0.053, "volume": 10453378.0}, {"date": "2023-01-13", "close": 0.053, "volume": 3753162.0}, {"date": "2023-01-16", "close": 0.06, "volume": 19928637.0}, {"date": "2023-01-17", "close": 0.06, "volume": 7446646.0}, {"date": "2023-01-18", "close": 0.063, "volume": 18092675.0}, {"date": "2023-01-19", "close": 0.062, "volume": 8236225.0}, {"date": "2023-01-20", "close": 0.07, "volume": 19746894.0}, {"date": "2023-01-23", "close": 0.092, "volume": 58685747.0}, {"date": "2023-01-24", "close": 0.095, "volume": 47713861.0}, {"date": "2023-01-25", "close": 0.093, "volume": 18323095.0}, {"date": "2023-01-27", "close": 0.105, "volume": 16152409.0}, {"date": "2023-01-30", "close": 0.11, "volume": 22181891.0}, {"date": "2023-01-31", "close": 0.12, "volume": 9348315.0}, {"date": "2023-02-01", "close": 0.155, "volume": 46439359.0}, {"date": "2023-02-02", "close": 0.145, "volume": 24095021.0}, {"date": "2023-02-03", "close": 0.13, "volume": 30576042.0}, {"date": "2023-02-06", "close": 0.13, "volume": 11746572.0}, {"date": "2023-02-07", "close": 0.12, "volume": 11776175.0}, {"date": "2023-02-08", "close": 0.115, "volume": 8129092.0}, {"date": "2023-02-09", "close": 0.13, "volume": 7019814.0}, {"date": "2023-02-10", "close": 0.125, "volume": 7794060.0}, {"date": "2023-02-13", "close": 0.13, "volume": 7528625.0}, {"date": "2023-02-14", "close": 0.115, "volume": 10234410.0}, {"date": "2023-02-15", "close": 0.12, "volume": 3621047.0}, {"date": "2023-02-16", "close": 0.13, "volume": 4622035.0}, {"date": "2023-02-17", "close": 0.125, "volume": 3682692.0}, {"date": "2023-02-20", "close": 0.125, "volume": 3529126.0}, {"date": "2023-02-21", "close": 0.135, "volume": 7080058.0}, {"date": "2023-02-22", "close": 0.12, "volume": 6023534.0}, {"date": "2023-02-23", "close": 0.125, "volume": 6721615.0}, {"date": "2023-02-24", "close": 0.135, "volume": 16673446.0}, {"date": "2023-02-27", "close": 0.125, "volume": 4426482.0}, {"date": "2023-02-28", "close": 0.13, "volume": 1874250.0}, {"date": "2023-03-01", "close": 0.135, "volume": 2589788.0}, {"date": "2023-03-02", "close": 0.125, "volume": 3059877.0}, {"date": "2023-03-03", "close": 0.105, "volume": 23040357.0}, {"date": "2023-03-06", "close": 0.11, "volume": 7947468.0}, {"date": "2023-03-07", "close": 0.115, "volume": 3763326.0}, {"date": "2023-03-08", "close": 0.12, "volume": 1932660.0}, {"date": "2023-03-09", "close": 0.115, "volume": 2716468.0}, {"date": "2023-03-10", "close": 0.115, "volume": 2349039.0}, {"date": "2023-03-13", "close": 0.12, "volume": 12037861.0}, {"date": "2023-03-14", "close": 0.11, "volume": 5814980.0}, {"date": "2023-03-15", "close": 0.1, "volume": 9984145.0}, {"date": "2023-03-16", "close": 0.091, "volume": 11153458.0}, {"date": "2023-03-17", "close": 0.096, "volume": 12458482.0}, {"date": "2023-03-20", "close": 0.105, "volume": 4987156.0}, {"date": "2023-03-21", "close": 0.115, "volume": 7601436.0}, {"date": "2023-03-22", "close": 0.13, "volume": 8631222.0}, {"date": "2023-03-23", "close": 0.135, "volume": 4121947.0}, {"date": "2023-03-24", "close": 0.13, "volume": 4211451.0}, {"date": "2023-03-27", "close": 0.14, "volume": 5877225.0}, {"date": "2023-03-28", "close": 0.145, "volume": 5321332.0}, {"date": "2023-03-29", "close": 0.155, "volume": 6597299.0}, {"date": "2023-03-30", "close": 0.145, "volume": 5482497.0}, {"date": "2023-04-04", "close": 0.125, "volume": 13340360.0}, {"date": "2023-04-05", "close": 0.115, "volume": 7978733.0}, {"date": "2023-04-06", "close": 0.115, "volume": 8606272.0}, {"date": "2023-04-11", "close": 0.115, "volume": 8239821.0}, {"date": "2023-04-12", "close": 0.105, "volume": 12115118.0}, {"date": "2023-04-13", "close": 0.11, "volume": 7802711.0}, {"date": "2023-04-14", "close": 0.125, "volume": 8866723.0}, {"date": "2023-04-17", "close": 0.125, "volume": 14833149.0}, {"date": "2023-04-18", "close": 0.12, "volume": 9421961.0}, {"date": "2023-04-19", "close": 0.13, "volume": 1068470.0}, {"date": "2023-04-20", "close": 0.14, "volume": 26816207.0}, {"date": "2023-04-21", "close": 0.145, "volume": 10480848.0}, {"date": "2023-04-24", "close": 0.15, "volume": 11910314.0}, {"date": "2023-04-26", "close": 0.16, "volume": 17464856.0}, {"date": "2023-04-27", "close": 0.17, "volume": 11880803.0}, {"date": "2023-04-28", "close": 0.175, "volume": 17880031.0}, {"date": "2023-05-01", "close": 0.155, "volume": 41251374.0}, {"date": "2023-05-02", "close": 0.155, "volume": 9027013.0}, {"date": "2023-05-03", "close": 0.155, "volume": 8794514.0}, {"date": "2023-05-04", "close": 0.14, "volume": 10936899.0}, {"date": "2023-05-05", "close": 0.16, "volume": 6661755.0}, {"date": "2023-05-08", "close": 0.15, "volume": 9136072.0}, {"date": "2023-05-09", "close": 0.145, "volume": 6753572.0}, {"date": "2023-05-10", "close": 0.165, "volume": 15682511.0}, {"date": "2023-05-11", "close": 0.175, "volume": 16202753.0}, {"date": "2023-05-12", "close": 0.185, "volume": 17414007.0}, {"date": "2023-05-15", "close": 0.18, "volume": 8570152.0}, {"date": "2023-05-16", "close": 0.17, "volume": 5860174.0}, {"date": "2023-05-17", "close": 0.175, "volume": 15107999.0}, {"date": "2023-05-18", "close": 0.19, "volume": 10926753.0}, {"date": "2023-05-19", "close": 0.205, "volume": 31703023.0}, {"date": "2023-05-22", "close": 0.205, "volume": 16989953.0}, {"date": "2023-05-23", "close": 0.205, "volume": 17465322.0}, {"date": "2023-05-24", "close": 0.195, "volume": 8459479.0}, {"date": "2023-05-25", "close": 0.22, "volume": 14353737.0}, {"date": "2023-05-26", "close": 0.22, "volume": 7609202.0}, {"date": "2023-05-29", "close": 0.21, "volume": 7007337.0}, {"date": "2023-05-30", "close": 0.215, "volume": 6184603.0}, {"date": "2023-05-31", "close": 0.205, "volume": 7432545.0}, {"date": "2023-06-01", "close": 0.24, "volume": 18436170.0}, {"date": "2023-06-02", "close": 0.24, "volume": 25588584.0}, {"date": "2023-06-05", "close": 0.26, "volume": 14925072.0}, {"date": "2023-06-06", "close": 0.255, "volume": 8799919.0}, {"date": "2023-06-07", "close": 0.25, "volume": 9949344.0}, {"date": "2023-06-08", "close": 0.235, "volume": 6570353.0}, {"date": "2023-06-09", "close": 0.23, "volume": 5440370.0}, {"date": "2023-06-13", "close": 0.215, "volume": 7353443.0}, {"date": "2023-06-14", "close": 0.215, "volume": 13118860.0}, {"date": "2023-06-15", "close": 0.195, "volume": 10378301.0}, {"date": "2023-06-16", "close": 0.2, "volume": 6163451.0}, {"date": "2023-06-19", "close": 0.195, "volume": 6462394.0}, {"date": "2023-06-20", "close": 0.215, "volume": 11646045.0}, {"date": "2023-06-21", "close": 0.205, "volume": 5109374.0}, {"date": "2023-06-22", "close": 0.22, "volume": 11682363.0}, {"date": "2023-06-23", "close": 0.21, "volume": 7147271.0}, {"date": "2023-06-26", "close": 0.205, "volume": 6592575.0}, {"date": "2023-06-27", "close": 0.21, "volume": 3036473.0}, {"date": "2023-06-28", "close": 0.2, "volume": 2656744.0}, {"date": "2023-06-29", "close": 0.2, "volume": 4757860.0}, {"date": "2023-06-30", "close": 0.205, "volume": 4504640.0}, {"date": "2023-07-03", "close": 0.23, "volume": 7774544.0}, {"date": "2023-07-04", "close": 0.24, "volume": 7964113.0}, {"date": "2023-07-05", "close": 0.235, "volume": 5778366.0}, {"date": "2023-07-06", "close": 0.235, "volume": 13491216.0}, {"date": "2023-07-07", "close": 0.245, "volume": 6373989.0}, {"date": "2023-07-10", "close": 0.255, "volume": 18711518.0}, {"date": "2023-07-11", "close": 0.245, "volume": 4539577.0}, {"date": "2023-07-12", "close": 0.26, "volume": 12036850.0}, {"date": "2023-07-13", "close": 0.255, "volume": 5584321.0}, {"date": "2023-07-14", "close": 0.265, "volume": 12366950.0}, {"date": "2023-07-17", "close": 0.265, "volume": 5100127.0}, {"date": "2023-07-18", "close": 0.235, "volume": 14330620.0}, {"date": "2023-07-19", "close": 0.235, "volume": 3187434.0}, {"date": "2023-07-20", "close": 0.235, "volume": 2308086.0}, {"date": "2023-07-21", "close": 0.235, "volume": 2684461.0}, {"date": "2023-07-24", "close": 0.25, "volume": 8975201.0}, {"date": "2023-07-25", "close": 0.235, "volume": 3487530.0}, {"date": "2023-07-26", "close": 0.235, "volume": 3792657.0}, {"date": "2023-07-27", "close": 0.23, "volume": 4194448.0}, {"date": "2023-07-28", "close": 0.21, "volume": 6812584.0}, {"date": "2023-07-31", "close": 0.215, "volume": 5406182.0}, {"date": "2023-08-01", "close": 0.225, "volume": 3684580.0}, {"date": "2023-08-02", "close": 0.23, "volume": 3097861.0}, {"date": "2023-08-03", "close": 0.23, "volume": 3650216.0}, {"date": "2023-08-04", "close": 0.225, "volume": 4989696.0}, {"date": "2023-08-07", "close": 0.25, "volume": 11028365.0}, {"date": "2023-08-08", "close": 0.23, "volume": 6439441.0}, {"date": "2023-08-09", "close": 0.225, "volume": 3352450.0}, {"date": "2023-08-10", "close": 0.22, "volume": 5248060.0}, {"date": "2023-08-11", "close": 0.24, "volume": 8962134.0}, {"date": "2023-08-14", "close": 0.225, "volume": 7998940.0}, {"date": "2023-08-15", "close": 0.23, "volume": 1758939.0}, {"date": "2023-08-16", "close": 0.22, "volume": 5255005.0}, {"date": "2023-08-17", "close": 0.21, "volume": 6042405.0}, {"date": "2023-08-18", "close": 0.195, "volume": 8304279.0}, {"date": "2023-08-21", "close": 0.2, "volume": 3906834.0}, {"date": "2023-08-22", "close": 0.185, "volume": 9605341.0}, {"date": "2023-08-23", "close": 0.19, "volume": 8022634.0}, {"date": "2023-08-24", "close": 0.185, "volume": 6976509.0}, {"date": "2023-08-25", "close": 0.185, "volume": 2042303.0}, {"date": "2023-08-28", "close": 0.195, "volume": 6323290.0}, {"date": "2023-08-29", "close": 0.2, "volume": 3657705.0}, {"date": "2023-08-30", "close": 0.195, "volume": 3964843.0}, {"date": "2023-08-31", "close": 0.215, "volume": 25106958.0}, {"date": "2023-09-01", "close": 0.24, "volume": 11759507.0}, {"date": "2023-09-04", "close": 0.23, "volume": 7306211.0}, {"date": "2023-09-05", "close": 0.23, "volume": 8391160.0}, {"date": "2023-09-06", "close": 0.23, "volume": 2502602.0}, {"date": "2023-09-07", "close": 0.23, "volume": 2912874.0}, {"date": "2023-09-08", "close": 0.235, "volume": 3883746.0}, {"date": "2023-09-11", "close": 0.21, "volume": 7220225.0}, {"date": "2023-09-12", "close": 0.2, "volume": 7061286.0}, {"date": "2023-09-13", "close": 0.2, "volume": 5388227.0}, {"date": "2023-09-14", "close": 0.215, "volume": 6344400.0}, {"date": "2023-09-15", "close": 0.22, "volume": 4192764.0}, {"date": "2023-09-18", "close": 0.23, "volume": 7012159.0}, {"date": "2023-09-19", "close": 0.255, "volume": 16556192.0}, {"date": "2023-09-20", "close": 0.25, "volume": 5924728.0}, {"date": "2023-09-21", "close": 0.235, "volume": 4925968.0}, {"date": "2023-09-22", "close": 0.24, "volume": 7214046.0}, {"date": "2023-09-25", "close": 0.23, "volume": 5059801.0}, {"date": "2023-09-26", "close": 0.235, "volume": 6223917.0}, {"date": "2023-09-27", "close": 0.25, "volume": 29966882.0}, {"date": "2023-09-28", "close": 0.23, "volume": 7831124.0}, {"date": "2023-09-29", "close": 0.225, "volume": 5374579.0}, {"date": "2023-10-02", "close": 0.215, "volume": 4788246.0}, {"date": "2023-10-03", "close": 0.215, "volume": 5642411.0}, {"date": "2023-10-04", "close": 0.22, "volume": 4238605.0}, {"date": "2023-10-05", "close": 0.225, "volume": 3751822.0}, {"date": "2023-10-06", "close": 0.215, "volume": 4246414.0}, {"date": "2023-10-09", "close": 0.21, "volume": 8786951.0}, {"date": "2023-10-10", "close": 0.215, "volume": 3009979.0}, {"date": "2023-10-11", "close": 0.215, "volume": 3704414.0}, {"date": "2023-10-12", "close": 0.22, "volume": 1001143.0}, {"date": "2023-10-13", "close": 0.2, "volume": 5716470.0}, {"date": "2023-10-16", "close": 0.205, "volume": 2723804.0}, {"date": "2023-10-17", "close": 0.215, "volume": 8087864.0}, {"date": "2023-10-18", "close": 0.22, "volume": 3940741.0}, {"date": "2023-10-19", "close": 0.21, "volume": 3314820.0}, {"date": "2023-10-20", "close": 0.215, "volume": 3354876.0}, {"date": "2023-10-23", "close": 0.215, "volume": 3441799.0}, {"date": "2023-10-24", "close": 0.23, "volume": 5656530.0}, {"date": "2023-10-25", "close": 0.245, "volume": 10557256.0}, {"date": "2023-10-26", "close": 0.235, "volume": 2630225.0}, {"date": "2023-10-27", "close": 0.24, "volume": 3702352.0}, {"date": "2023-10-31", "close": 0.245, "volume": 16162177.0}, {"date": "2023-11-01", "close": 0.245, "volume": 4021679.0}, {"date": "2023-11-02", "close": 0.24, "volume": 1343145.0}, {"date": "2023-11-03", "close": 0.245, "volume": 4534554.0}, {"date": "2023-11-06", "close": 0.235, "volume": 4241915.0}, {"date": "2023-11-07", "close": 0.245, "volume": 5902306.0}, {"date": "2023-11-08", "close": 0.26, "volume": 9900253.0}, {"date": "2023-11-09", "close": 0.24, "volume": 13954138.0}, {"date": "2023-11-10", "close": 0.24, "volume": 1099937.0}, {"date": "2023-11-13", "close": 0.235, "volume": 2369538.0}, {"date": "2023-11-14", "close": 0.24, "volume": 2009030.0}, {"date": "2023-11-15", "close": 0.245, "volume": 2267553.0}, {"date": "2023-11-16", "close": 0.235, "volume": 2276924.0}, {"date": "2023-11-17", "close": 0.235, "volume": 703831.0}, {"date": "2023-11-20", "close": 0.225, "volume": 4214874.0}, {"date": "2023-11-21", "close": 0.225, "volume": 4656010.0}, {"date": "2023-11-22", "close": 0.215, "volume": 6530931.0}, {"date": "2023-11-23", "close": 0.21, "volume": 2192150.0}, {"date": "2023-11-24", "close": 0.21, "volume": 1064712.0}, {"date": "2023-11-27", "close": 0.21, "volume": 1855046.0}, {"date": "2023-11-28", "close": 0.21, "volume": 2258755.0}, {"date": "2023-11-29", "close": 0.205, "volume": 4314270.0}, {"date": "2023-11-30", "close": 0.205, "volume": 5718897.0}, {"date": "2023-12-01", "close": 0.205, "volume": 3431386.0}, {"date": "2023-12-04", "close": 0.205, "volume": 1835585.0}, {"date": "2023-12-05", "close": 0.2, "volume": 1485115.0}, {"date": "2023-12-06", "close": 0.205, "volume": 5027919.0}, {"date": "2023-12-07", "close": 0.205, "volume": 10540226.0}, {"date": "2023-12-08", "close": 0.22, "volume": 6765949.0}, {"date": "2023-12-11", "close": 0.21, "volume": 3480440.0}, {"date": "2023-12-12", "close": 0.205, "volume": 2846676.0}, {"date": "2023-12-13", "close": 0.205, "volume": 1556180.0}, {"date": "2023-12-14", "close": 0.215, "volume": 2385499.0}, {"date": "2023-12-15", "close": 0.23, "volume": 8080638.0}, {"date": "2023-12-18", "close": 0.22, "volume": 3750295.0}, {"date": "2023-12-19", "close": 0.23, "volume": 2321450.0}, {"date": "2023-12-20", "close": 0.225, "volume": 3160240.0}, {"date": "2023-12-21", "close": 0.225, "volume": 1671039.0}, {"date": "2023-12-22", "close": 0.245, "volume": 11567878.0}, {"date": "2023-12-27", "close": 0.255, "volume": 4956211.0}, {"date": "2023-12-28", "close": 0.26, "volume": 7484281.0}, {"date": "2023-12-29", "close": 0.26, "volume": 3441350.0}, {"date": "2024-01-02", "close": 0.255, "volume": 4362087.0}, {"date": "2024-01-03", "close": 0.28, "volume": 13848971.0}, {"date": "2024-01-04", "close": 0.285, "volume": 16010141.0}, {"date": "2024-01-05", "close": 0.29, "volume": 13861776.0}, {"date": "2024-01-08", "close": 0.29, "volume": 10118530.0}, {"date": "2024-01-09", "close": 0.285, "volume": 7389880.0}, {"date": "2024-01-10", "close": 0.265, "volume": 8163446.0}, {"date": "2024-01-11", "close": 0.255, "volume": 4104450.0}, {"date": "2024-01-12", "close": 0.245, "volume": 5852377.0}, {"date": "2024-01-15", "close": 0.24, "volume": 6392342.0}, {"date": "2024-01-16", "close": 0.235, "volume": 5723929.0}, {"date": "2024-01-17", "close": 0.235, "volume": 6397348.0}, {"date": "2024-01-18", "close": 0.235, "volume": 2894182.0}, {"date": "2024-01-19", "close": 0.225, "volume": 4101381.0}, {"date": "2024-01-22", "close": 0.2, "volume": 17553505.0}, {"date": "2024-01-23", "close": 0.195, "volume": 13540901.0}, {"date": "2024-01-24", "close": 0.205, "volume": 8530452.0}, {"date": "2024-01-25", "close": 0.2, "volume": 7160553.0}, {"date": "2024-01-29", "close": 0.21, "volume": 4038866.0}, {"date": "2024-01-30", "close": 0.195, "volume": 16740927.0}, {"date": "2024-01-31", "close": 0.19, "volume": 5262851.0}, {"date": "2024-02-01", "close": 0.175, "volume": 21019239.0}, {"date": "2024-02-02", "close": 0.17, "volume": 21178294.0}, {"date": "2024-02-05", "close": 0.16, "volume": 6325999.0}, {"date": "2024-02-06", "close": 0.16, "volume": 7992434.0}, {"date": "2024-02-07", "close": 0.175, "volume": 8690093.0}, {"date": "2024-02-08", "close": 0.19, "volume": 12243014.0}, {"date": "2024-02-09", "close": 0.19, "volume": 5725063.0}, {"date": "2024-02-12", "close": 0.175, "volume": 4459210.0}, {"date": "2024-02-13", "close": 0.18, "volume": 2475943.0}, {"date": "2024-02-14", "close": 0.18, "volume": 4216567.0}, {"date": "2024-02-15", "close": 0.175, "volume": 4311170.0}, {"date": "2024-02-16", "close": 0.175, "volume": 4199950.0}, {"date": "2024-02-19", "close": 0.18, "volume": 2503899.0}, {"date": "2024-02-20", "close": 0.18, "volume": 1601909.0}, {"date": "2024-02-21", "close": 0.175, "volume": 1168795.0}, {"date": "2024-02-22", "close": 0.19, "volume": 3480036.0}, {"date": "2024-02-23", "close": 0.175, "volume": 751460.0}, {"date": "2024-02-26", "close": 0.175, "volume": 3298383.0}, {"date": "2024-02-27", "close": 0.175, "volume": 992481.0}, {"date": "2024-02-28", "close": 0.18, "volume": 1336320.0}, {"date": "2024-02-29", "close": 0.18, "volume": 6587214.0}, {"date": "2024-03-01", "close": 0.185, "volume": 4164973.0}, {"date": "2024-03-04", "close": 0.215, "volume": 11611236.0}, {"date": "2024-03-05", "close": 0.21, "volume": 3417612.0}, {"date": "2024-03-06", "close": 0.21, "volume": 5726389.0}, {"date": "2024-03-07", "close": 0.22, "volume": 4616439.0}, {"date": "2024-03-08", "close": 0.215, "volume": 3729675.0}, {"date": "2024-03-11", "close": 0.21, "volume": 1609555.0}, {"date": "2024-03-12", "close": 0.21, "volume": 2389663.0}, {"date": "2024-03-13", "close": 0.215, "volume": 1996706.0}, {"date": "2024-03-14", "close": 0.235, "volume": 7364297.0}, {"date": "2024-03-15", "close": 0.24, "volume": 56987177.0}, {"date": "2024-03-18", "close": 0.24, "volume": 8596945.0}, {"date": "2024-03-19", "close": 0.23, "volume": 1988350.0}, {"date": "2024-03-20", "close": 0.24, "volume": 4197747.0}, {"date": "2024-03-21", "close": 0.24, "volume": 7477594.0}, {"date": "2024-03-22", "close": 0.24, "volume": 3906877.0}, {"date": "2024-03-25", "close": 0.235, "volume": 1974054.0}, {"date": "2024-03-26", "close": 0.235, "volume": 4033263.0}, {"date": "2024-03-27", "close": 0.24, "volume": 1979470.0}, {"date": "2024-03-28", "close": 0.245, "volume": 4690546.0}, {"date": "2024-04-02", "close": 0.235, "volume": 1971239.0}, {"date": "2024-04-03", "close": 0.22, "volume": 3583740.0}, {"date": "2024-04-04", "close": 0.23, "volume": 3081404.0}, {"date": "2024-04-05", "close": 0.23, "volume": 3464686.0}, {"date": "2024-04-08", "close": 0.23, "volume": 4739418.0}, {"date": "2024-04-09", "close": 0.24, "volume": 7423107.0}, {"date": "2024-04-10", "close": 0.24, "volume": 2410837.0}, {"date": "2024-04-11", "close": 0.25, "volume": 4538474.0}, {"date": "2024-04-12", "close": 0.25, "volume": 3178723.0}, {"date": "2024-04-15", "close": 0.245, "volume": 5149415.0}, {"date": "2024-04-16", "close": 0.225, "volume": 4472937.0}, {"date": "2024-04-17", "close": 0.235, "volume": 2256139.0}, {"date": "2024-04-18", "close": 0.245, "volume": 2498001.0}, {"date": "2024-04-19", "close": 0.225, "volume": 5143682.0}, {"date": "2024-04-22", "close": 0.225, "volume": 3552875.0}, {"date": "2024-04-23", "close": 0.215, "volume": 3046736.0}, {"date": "2024-04-24", "close": 0.22, "volume": 3640644.0}, {"date": "2024-04-26", "close": 0.225, "volume": 1539632.0}, {"date": "2024-04-29", "close": 0.225, "volume": 1090857.0}, {"date": "2024-04-30", "close": 0.215, "volume": 2850153.0}, {"date": "2024-05-01", "close": 0.215, "volume": 2007560.0}, {"date": "2024-05-02", "close": 0.225, "volume": 3716974.0}, {"date": "2024-05-03", "close": 0.22, "volume": 1739295.0}, {"date": "2024-05-06", "close": 0.22, "volume": 1011277.0}, {"date": "2024-05-07", "close": 0.225, "volume": 696883.0}, {"date": "2024-05-08", "close": 0.22, "volume": 844766.0}, {"date": "2024-05-09", "close": 0.21, "volume": 2946638.0}, {"date": "2024-05-10", "close": 0.215, "volume": 643359.0}, {"date": "2024-05-13", "close": 0.21, "volume": 1340700.0}, {"date": "2024-05-14", "close": 0.2, "volume": 9387248.0}, {"date": "2024-05-15", "close": 0.2, "volume": 4663454.0}, {"date": "2024-05-16", "close": 0.195, "volume": 2939369.0}, {"date": "2024-05-17", "close": 0.185, "volume": 7435791.0}, {"date": "2024-05-20", "close": 0.19, "volume": 4329963.0}, {"date": "2024-05-21", "close": 0.195, "volume": 3957070.0}, {"date": "2024-05-22", "close": 0.185, "volume": 4524209.0}, {"date": "2024-05-23", "close": 0.18, "volume": 4508733.0}, {"date": "2024-05-24", "close": 0.18, "volume": 6579834.0}, {"date": "2024-05-27", "close": 0.185, "volume": 5722000.0}, {"date": "2024-05-28", "close": 0.195, "volume": 7070806.0}, {"date": "2024-05-29", "close": 0.185, "volume": 1480785.0}, {"date": "2024-05-30", "close": 0.185, "volume": 3040190.0}, {"date": "2024-05-31", "close": 0.19, "volume": 2517955.0}, {"date": "2024-06-03", "close": 0.185, "volume": 2974379.0}, {"date": "2024-06-04", "close": 0.19, "volume": 1130968.0}, {"date": "2024-06-05", "close": 0.185, "volume": 530664.0}, {"date": "2024-06-06", "close": 0.18, "volume": 4027229.0}, {"date": "2024-06-07", "close": 0.185, "volume": 1464658.0}, {"date": "2024-06-11", "close": 0.18, "volume": 3789268.0}, {"date": "2024-06-12", "close": 0.175, "volume": 2975419.0}, {"date": "2024-06-13", "close": 0.165, "volume": 8304129.0}, {"date": "2024-06-14", "close": 0.17, "volume": 2935891.0}, {"date": "2024-06-17", "close": 0.17, "volume": 2461932.0}, {"date": "2024-06-18", "close": 0.17, "volume": 2172996.0}, {"date": "2024-06-19", "close": 0.17, "volume": 4248435.0}, {"date": "2024-06-20", "close": 0.17, "volume": 3299506.0}, {"date": "2024-06-21", "close": 0.16, "volume": 3939230.0}, {"date": "2024-06-24", "close": 0.16, "volume": 7519972.0}, {"date": "2024-06-25", "close": 0.16, "volume": 6283738.0}, {"date": "2024-06-26", "close": 0.155, "volume": 4710250.0}, {"date": "2024-06-27", "close": 0.155, "volume": 2418809.0}, {"date": "2024-06-28", "close": 0.155, "volume": 4638439.0}, {"date": "2024-07-01", "close": 0.16, "volume": 4656818.0}, {"date": "2024-07-02", "close": 0.155, "volume": 1349987.0}, {"date": "2024-07-03", "close": 0.155, "volume": 2817593.0}, {"date": "2024-07-04", "close": 0.17, "volume": 2863566.0}, {"date": "2024-07-05", "close": 0.18, "volume": 5145972.0}, {"date": "2024-07-08", "close": 0.155, "volume": 9007302.0}, {"date": "2024-07-09", "close": 0.13, "volume": 24906526.0}, {"date": "2024-07-10", "close": 0.14, "volume": 7367723.0}, {"date": "2024-07-11", "close": 0.135, "volume": 2633385.0}, {"date": "2024-07-12", "close": 0.145, "volume": 3003218.0}, {"date": "2024-07-15", "close": 0.145, "volume": 948599.0}, {"date": "2024-07-16", "close": 0.14, "volume": 2875538.0}, {"date": "2024-07-17", "close": 0.135, "volume": 1899485.0}, {"date": "2024-07-18", "close": 0.14, "volume": 2602830.0}, {"date": "2024-07-19", "close": 0.145, "volume": 1299532.0}, {"date": "2024-07-22", "close": 0.13, "volume": 3769399.0}, {"date": "2024-07-23", "close": 0.12, "volume": 7248971.0}, {"date": "2024-07-26", "close": 0.11, "volume": 7171602.0}, {"date": "2024-07-29", "close": 0.1, "volume": 4299580.0}, {"date": "2024-07-30", "close": 0.105, "volume": 3866370.0}, {"date": "2024-07-31", "close": 0.1, "volume": 11376643.0}, {"date": "2024-08-01", "close": 0.105, "volume": 1900856.0}, {"date": "2024-08-02", "close": 0.11, "volume": 3675618.0}, {"date": "2024-08-05", "close": 0.094, "volume": 11008170.0}, {"date": "2024-08-06", "close": 0.093, "volume": 10877921.0}, {"date": "2024-08-07", "close": 0.088, "volume": 16912219.0}, {"date": "2024-08-08", "close": 0.089, "volume": 22678399.0}, {"date": "2024-08-09", "close": 0.1, "volume": 4892346.0}, {"date": "2024-08-12", "close": 0.1, "volume": 3643672.0}, {"date": "2024-08-13", "close": 0.105, "volume": 1775492.0}, {"date": "2024-08-14", "close": 0.095, "volume": 6426273.0}, {"date": "2024-08-15", "close": 0.1, "volume": 5167573.0}, {"date": "2024-08-16", "close": 0.1, "volume": 6126231.0}, {"date": "2024-08-19", "close": 0.1, "volume": 1604638.0}, {"date": "2024-08-20", "close": 0.1, "volume": 3300756.0}, {"date": "2024-08-21", "close": 0.105, "volume": 7564447.0}, {"date": "2024-08-22", "close": 0.11, "volume": 5899197.0}, {"date": "2024-08-23", "close": 0.105, "volume": 1983163.0}, {"date": "2024-08-26", "close": 0.105, "volume": 5445186.0}, {"date": "2024-08-27", "close": 0.105, "volume": 6947957.0}, {"date": "2024-08-28", "close": 0.1, "volume": 3354975.0}, {"date": "2024-08-29", "close": 0.1, "volume": 2946126.0}, {"date": "2024-08-30", "close": 0.1, "volume": 2750345.0}, {"date": "2024-09-02", "close": 0.099, "volume": 4055467.0}, {"date": "2024-09-03", "close": 0.095, "volume": 4416965.0}, {"date": "2024-09-04", "close": 0.091, "volume": 4904806.0}, {"date": "2024-09-05", "close": 0.09, "volume": 10618719.0}, {"date": "2024-09-06", "close": 0.086, "volume": 7032581.0}, {"date": "2024-09-09", "close": 0.09, "volume": 10684754.0}, {"date": "2024-09-10", "close": 0.097, "volume": 5726142.0}, {"date": "2024-09-11", "close": 0.095, "volume": 4627041.0}, {"date": "2024-09-12", "close": 0.1, "volume": 4765105.0}, {"date": "2024-09-13", "close": 0.105, "volume": 6940091.0}, {"date": "2024-09-16", "close": 0.1, "volume": 1404711.0}, {"date": "2024-09-17", "close": 0.093, "volume": 5826576.0}, {"date": "2024-09-18", "close": 0.093, "volume": 3833269.0}, {"date": "2024-09-19", "close": 0.097, "volume": 1939437.0}, {"date": "2024-09-20", "close": 0.099, "volume": 4566219.0}, {"date": "2024-09-23", "close": 0.1, "volume": 7903786.0}, {"date": "2024-09-24", "close": 0.1, "volume": 22079284.0}, {"date": "2024-09-25", "close": 0.105, "volume": 4630832.0}, {"date": "2024-09-26", "close": 0.11, "volume": 3778086.0}, {"date": "2024-09-27", "close": 0.115, "volume": 9510748.0}, {"date": "2024-09-30", "close": 0.11, "volume": 4410438.0}, {"date": "2024-10-01", "close": 0.11, "volume": 3514285.0}, {"date": "2024-10-02", "close": 0.105, "volume": 3218840.0}, {"date": "2024-10-03", "close": 0.105, "volume": 3253573.0}, {"date": "2024-10-04", "close": 0.1, "volume": 13695661.0}, {"date": "2024-10-07", "close": 0.105, "volume": 507355.0}, {"date": "2024-10-08", "close": 0.094, "volume": 10696849.0}, {"date": "2024-10-09", "close": 0.093, "volume": 6324587.0}, {"date": "2024-10-10", "close": 0.096, "volume": 4689925.0}, {"date": "2024-10-11", "close": 0.097, "volume": 2271626.0}, {"date": "2024-10-14", "close": 0.093, "volume": 4687371.0}, {"date": "2024-10-15", "close": 0.093, "volume": 2786692.0}, {"date": "2024-10-16", "close": 0.095, "volume": 4621641.0}, {"date": "2024-10-17", "close": 0.098, "volume": 6434804.0}, {"date": "2024-10-18", "close": 0.097, "volume": 8226930.0}, {"date": "2024-10-21", "close": 0.1, "volume": 6021282.0}, {"date": "2024-10-22", "close": 0.1, "volume": 8275284.0}, {"date": "2024-10-23", "close": 0.105, "volume": 3140708.0}, {"date": "2024-10-24", "close": 0.097, "volume": 5038593.0}, {"date": "2024-10-25", "close": 0.105, "volume": 3522484.0}, {"date": "2024-10-28", "close": 0.105, "volume": 9393909.0}, {"date": "2024-10-29", "close": 0.115, "volume": 3502414.0}, {"date": "2024-10-30", "close": 0.115, "volume": 3290542.0}, {"date": "2024-10-31", "close": 0.105, "volume": 3058463.0}, {"date": "2024-11-01", "close": 0.1, "volume": 7033898.0}, {"date": "2024-11-04", "close": 0.12, "volume": 9775103.0}, {"date": "2024-11-05", "close": 0.11, "volume": 1750884.0}, {"date": "2024-11-06", "close": 0.105, "volume": 2875626.0}, {"date": "2024-11-07", "close": 0.105, "volume": 2661551.0}, {"date": "2024-11-08", "close": 0.105, "volume": 855400.0}, {"date": "2024-11-11", "close": 0.115, "volume": 5853562.0}, {"date": "2024-11-12", "close": 0.11, "volume": 4712107.0}, {"date": "2024-11-13", "close": 0.115, "volume": 3513624.0}, {"date": "2024-11-14", "close": 0.105, "volume": 6290461.0}, {"date": "2024-11-15", "close": 0.1, "volume": 1736722.0}, {"date": "2024-11-18", "close": 0.095, "volume": 11472633.0}, {"date": "2024-11-19", "close": 0.105, "volume": 6336731.0}, {"date": "2024-11-20", "close": 0.1, "volume": 928360.0}, {"date": "2024-11-21", "close": 0.097, "volume": 4517391.0}, {"date": "2024-11-22", "close": 0.098, "volume": 3224672.0}, {"date": "2024-11-25", "close": 0.098, "volume": 2296408.0}, {"date": "2024-11-26", "close": 0.095, "volume": 3116072.0}, {"date": "2024-11-27", "close": 0.092, "volume": 3347620.0}, {"date": "2024-11-28", "close": 0.093, "volume": 2772210.0}, {"date": "2024-11-29", "close": 0.094, "volume": 3065763.0}, {"date": "2024-12-02", "close": 0.096, "volume": 2738495.0}, {"date": "2024-12-03", "close": 0.093, "volume": 1827109.0}, {"date": "2024-12-04", "close": 0.093, "volume": 3023566.0}, {"date": "2024-12-05", "close": 0.091, "volume": 908231.0}, {"date": "2024-12-06", "close": 0.093, "volume": 7752355.0}, {"date": "2024-12-09", "close": 0.087, "volume": 3276968.0}, {"date": "2024-12-10", "close": 0.09, "volume": 2152405.0}, {"date": "2024-12-11", "close": 0.088, "volume": 1526096.0}, {"date": "2024-12-12", "close": 0.088, "volume": 10585493.0}, {"date": "2024-12-13", "close": 0.088, "volume": 4245914.0}, {"date": "2024-12-16", "close": 0.081, "volume": 6841460.0}, {"date": "2024-12-17", "close": 0.087, "volume": 4725911.0}, {"date": "2024-12-18", "close": 0.082, "volume": 3494036.0}, {"date": "2024-12-19", "close": 0.081, "volume": 4271512.0}, {"date": "2024-12-20", "close": 0.086, "volume": 5551833.0}, {"date": "2024-12-23", "close": 0.09, "volume": 5755871.0}, {"date": "2024-12-24", "close": 0.086, "volume": 2025227.0}, {"date": "2024-12-27", "close": 0.09, "volume": 616836.0}, {"date": "2024-12-30", "close": 0.088, "volume": 2842895.0}, {"date": "2024-12-31", "close": 0.085, "volume": 1150977.0}, {"date": "2025-01-02", "close": 0.087, "volume": 2491998.0}, {"date": "2025-01-03", "close": 0.092, "volume": 5453623.0}, {"date": "2025-01-06", "close": 0.089, "volume": 6264978.0}, {"date": "2025-01-07", "close": 0.085, "volume": 4912537.0}, {"date": "2025-01-08", "close": 0.084, "volume": 1414656.0}, {"date": "2025-01-09", "close": 0.082, "volume": 908664.0}, {"date": "2025-01-10", "close": 0.088, "volume": 6052030.0}, {"date": "2025-01-13", "close": 0.091, "volume": 4283089.0}, {"date": "2025-01-14", "close": 0.091, "volume": 4392534.0}, {"date": "2025-01-15", "close": 0.09, "volume": 3109643.0}, {"date": "2025-01-16", "close": 0.089, "volume": 2945077.0}, {"date": "2025-01-17", "close": 0.093, "volume": 3486116.0}, {"date": "2025-01-20", "close": 0.091, "volume": 6497457.0}, {"date": "2025-01-21", "close": 0.087, "volume": 5823698.0}, {"date": "2025-01-22", "close": 0.086, "volume": 3623194.0}, {"date": "2025-01-23", "close": 0.084, "volume": 3437900.0}, {"date": "2025-01-24", "close": 0.084, "volume": 2856213.0}, {"date": "2025-01-28", "close": 0.08, "volume": 7100379.0}, {"date": "2025-01-29", "close": 0.079, "volume": 2590923.0}, {"date": "2025-01-30", "close": 0.079, "volume": 1472905.0}, {"date": "2025-01-31", "close": 0.082, "volume": 2112205.0}, {"date": "2025-02-03", "close": 0.074, "volume": 9177161.0}, {"date": "2025-02-04", "close": 0.081, "volume": 8006745.0}, {"date": "2025-02-05", "close": 0.082, "volume": 8382591.0}, {"date": "2025-02-06", "close": 0.082, "volume": 4617558.0}, {"date": "2025-02-07", "close": 0.082, "volume": 1943759.0}, {"date": "2025-02-10", "close": 0.079, "volume": 4813174.0}, {"date": "2025-02-11", "close": 0.078, "volume": 2233742.0}, {"date": "2025-02-12", "close": 0.077, "volume": 4600429.0}, {"date": "2025-02-13", "close": 0.081, "volume": 6440118.0}, {"date": "2025-02-14", "close": 0.076, "volume": 5101326.0}, {"date": "2025-02-17", "close": 0.076, "volume": 1293613.0}, {"date": "2025-02-18", "close": 0.077, "volume": 2174724.0}, {"date": "2025-02-19", "close": 0.074, "volume": 2511933.0}, {"date": "2025-02-20", "close": 0.069, "volume": 11036818.0}, {"date": "2025-02-21", "close": 0.067, "volume": 4331442.0}, {"date": "2025-02-24", "close": 0.066, "volume": 3212485.0}, {"date": "2025-02-25", "close": 0.069, "volume": 3633543.0}, {"date": "2025-02-26", "close": 0.068, "volume": 5671183.0}, {"date": "2025-02-27", "close": 0.07, "volume": 3254991.0}, {"date": "2025-02-28", "close": 0.065, "volume": 5193015.0}, {"date": "2025-03-03", "close": 0.064, "volume": 4419142.0}, {"date": "2025-03-04", "close": 0.063, "volume": 4827143.0}, {"date": "2025-03-05", "close": 0.06, "volume": 4551393.0}, {"date": "2025-03-06", "close": 0.062, "volume": 6075333.0}, {"date": "2025-03-07", "close": 0.066, "volume": 5993843.0}, {"date": "2025-03-10", "close": 0.067, "volume": 8608113.0}, {"date": "2025-03-11", "close": 0.064, "volume": 4012150.0}, {"date": "2025-03-12", "close": 0.065, "volume": 5309139.0}, {"date": "2025-03-13", "close": 0.066, "volume": 7194342.0}, {"date": "2025-03-14", "close": 0.071, "volume": 9693349.0}, {"date": "2025-03-17", "close": 0.077, "volume": 9725661.0}, {"date": "2025-03-18", "close": 0.08, "volume": 15611542.0}, {"date": "2025-03-19", "close": 0.079, "volume": 9947701.0}, {"date": "2025-03-20", "close": 0.074, "volume": 7624832.0}, {"date": "2025-03-21", "close": 0.071, "volume": 50399541.0}, {"date": "2025-03-24", "close": 0.068, "volume": 5781716.0}, {"date": "2025-03-25", "close": 0.069, "volume": 2024899.0}, {"date": "2025-03-26", "close": 0.071, "volume": 1621060.0}, {"date": "2025-03-27", "close": 0.068, "volume": 2227827.0}, {"date": "2025-03-28", "close": 0.07, "volume": 2208976.0}, {"date": "2025-03-31", "close": 0.064, "volume": 7115373.0}, {"date": "2025-04-01", "close": 0.064, "volume": 3790464.0}, {"date": "2025-04-02", "close": 0.06, "volume": 5131250.0}, {"date": "2025-04-03", "close": 0.06, "volume": 6266198.0}, {"date": "2025-04-04", "close": 0.061, "volume": 4658011.0}, {"date": "2025-04-07", "close": 0.064, "volume": 7350927.0}, {"date": "2025-04-08", "close": 0.07, "volume": 16227011.0}, {"date": "2025-04-09", "close": 0.064, "volume": 5817007.0}, {"date": "2025-04-10", "close": 0.07, "volume": 6908067.0}, {"date": "2025-04-11", "close": 0.067, "volume": 7302217.0}, {"date": "2025-04-14", "close": 0.069, "volume": 6209877.0}, {"date": "2025-04-15", "close": 0.089, "volume": 44674235.0}, {"date": "2025-04-16", "close": 0.11, "volume": 39809561.0}, {"date": "2025-04-17", "close": 0.13, "volume": 31591144.0}, {"date": "2025-04-22", "close": 0.105, "volume": 24599489.0}, {"date": "2025-04-23", "close": 0.099, "volume": 25871752.0}, {"date": "2025-04-24", "close": 0.098, "volume": 12851431.0}, {"date": "2025-04-28", "close": 0.105, "volume": 6601533.0}, {"date": "2025-04-29", "close": 0.105, "volume": 8899029.0}, {"date": "2025-04-30", "close": 0.105, "volume": 4321672.0}, {"date": "2025-05-01", "close": 0.099, "volume": 3781957.0}, {"date": "2025-05-02", "close": 0.093, "volume": 5507353.0}, {"date": "2025-05-05", "close": 0.096, "volume": 3350241.0}, {"date": "2025-05-06", "close": 0.093, "volume": 4166939.0}, {"date": "2025-05-07", "close": 0.096, "volume": 2408747.0}, {"date": "2025-05-08", "close": 0.095, "volume": 6851261.0}, {"date": "2025-05-09", "close": 0.099, "volume": 5890960.0}, {"date": "2025-05-12", "close": 0.098, "volume": 6232944.0}, {"date": "2025-05-13", "close": 0.094, "volume": 5956281.0}, {"date": "2025-05-14", "close": 0.096, "volume": 3062581.0}, {"date": "2025-05-15", "close": 0.105, "volume": 8637718.0}, {"date": "2025-05-16", "close": 0.11, "volume": 4390687.0}, {"date": "2025-05-19", "close": 0.105, "volume": 3922778.0}, {"date": "2025-05-20", "close": 0.1, "volume": 2019773.0}, {"date": "2025-05-21", "close": 0.099, "volume": 5333647.0}, {"date": "2025-05-22", "close": 0.105, "volume": 7295998.0}, {"date": "2025-05-23", "close": 0.105, "volume": 2463651.0}, {"date": "2025-05-26", "close": 0.105, "volume": 2620563.0}, {"date": "2025-05-27", "close": 0.11, "volume": 8249244.0}, {"date": "2025-05-28", "close": 0.105, "volume": 3416558.0}, {"date": "2025-05-29", "close": 0.11, "volume": 3894835.0}, {"date": "2025-05-30", "close": 0.12, "volume": 8620074.0}, {"date": "2025-06-02", "close": 0.12, "volume": 7510883.0}, {"date": "2025-06-03", "close": 0.12, "volume": 4146864.0}, {"date": "2025-06-04", "close": 0.115, "volume": 2967002.0}, {"date": "2025-06-05", "close": 0.125, "volume": 5865997.0}, {"date": "2025-06-06", "close": 0.125, "volume": 8091888.0}, {"date": "2025-06-10", "close": 0.13, "volume": 18108911.0}, {"date": "2025-06-11", "close": 0.13, "volume": 6960156.0}, {"date": "2025-06-12", "close": 0.135, "volume": 6101558.0}, {"date": "2025-06-13", "close": 0.13, "volume": 10914245.0}, {"date": "2025-06-16", "close": 0.125, "volume": 3660503.0}, {"date": "2025-06-17", "close": 0.13, "volume": 9249837.0}, {"date": "2025-06-18", "close": 0.12, "volume": 7944631.0}, {"date": "2025-06-19", "close": 0.12, "volume": 3265475.0}, {"date": "2025-06-20", "close": 0.125, "volume": 6069729.0}, {"date": "2025-06-23", "close": 0.125, "volume": 5423335.0}, {"date": "2025-06-24", "close": 0.12, "volume": 4465734.0}, {"date": "2025-06-25", "close": 0.11, "volume": 2554285.0}, {"date": "2025-06-26", "close": 0.11, "volume": 1271667.0}, {"date": "2025-06-27", "close": 0.125, "volume": 3812545.0}, {"date": "2025-06-30", "close": 0.12, "volume": 2053801.0}, {"date": "2025-07-01", "close": 0.12, "volume": 823867.0}, {"date": "2025-07-02", "close": 0.12, "volume": 1267981.0}, {"date": "2025-07-03", "close": 0.12, "volume": 3655239.0}, {"date": "2025-07-04", "close": 0.115, "volume": 6934620.0}, {"date": "2025-07-07", "close": 0.125, "volume": 3725355.0}, {"date": "2025-07-08", "close": 0.125, "volume": 2696215.0}, {"date": "2025-07-09", "close": 0.115, "volume": 5978442.0}, {"date": "2025-07-10", "close": 0.125, "volume": 3693287.0}, {"date": "2025-07-11", "close": 0.14, "volume": 26434308.0}, {"date": "2025-07-14", "close": 0.14, "volume": 11168414.0}, {"date": "2025-07-15", "close": 0.14, "volume": 11118384.0}, {"date": "2025-07-16", "close": 0.16, "volume": 19045864.0}, {"date": "2025-07-17", "close": 0.15, "volume": 8517410.0}, {"date": "2025-07-18", "close": 0.155, "volume": 11307025.0}, {"date": "2025-07-23", "close": 0.155, "volume": 16552313.0}, {"date": "2025-07-24", "close": 0.165, "volume": 14943847.0}, {"date": "2025-07-25", "close": 0.155, "volume": 16876474.0}, {"date": "2025-07-28", "close": 0.145, "volume": 18211383.0}, {"date": "2025-07-29", "close": 0.14, "volume": 14913975.0}, {"date": "2025-07-30", "close": 0.135, "volume": 9223506.0}, {"date": "2025-07-31", "close": 0.12, "volume": 13192961.0}, {"date": "2025-08-01", "close": 0.125, "volume": 14938483.0}, {"date": "2025-08-04", "close": 0.135, "volume": 9905273.0}, {"date": "2025-08-05", "close": 0.135, "volume": 3404501.0}, {"date": "2025-08-06", "close": 0.14, "volume": 7143813.0}, {"date": "2025-08-07", "close": 0.145, "volume": 8728000.0}, {"date": "2025-08-08", "close": 0.15, "volume": 9330669.0}, {"date": "2025-08-11", "close": 0.15, "volume": 5915546.0}, {"date": "2025-08-12", "close": 0.15, "volume": 2254834.0}, {"date": "2025-08-13", "close": 0.15, "volume": 4911237.0}, {"date": "2025-08-14", "close": 0.145, "volume": 4169604.0}, {"date": "2025-08-15", "close": 0.15, "volume": 7610763.0}, {"date": "2025-08-18", "close": 0.155, "volume": 6051656.0}, {"date": "2025-08-19", "close": 0.15, "volume": 5449180.0}, {"date": "2025-08-20", "close": 0.135, "volume": 11772191.0}, {"date": "2025-08-25", "close": 0.115, "volume": 66483866.0}, {"date": "2025-08-26", "close": 0.125, "volume": 12795982.0}, {"date": "2025-08-27", "close": 0.125, "volume": 3623852.0}, {"date": "2025-08-28", "close": 0.125, "volume": 6132041.0}, {"date": "2025-08-29", "close": 0.14, "volume": 12213763.0}, {"date": "2025-09-01", "close": 0.135, "volume": 2727976.0}, {"date": "2025-09-02", "close": 0.125, "volume": 4247602.0}, {"date": "2025-09-03", "close": 0.13, "volume": 7779402.0}, {"date": "2025-09-04", "close": 0.135, "volume": 6085925.0}, {"date": "2025-09-05", "close": 0.14, "volume": 2228379.0}, {"date": "2025-09-08", "close": 0.14, "volume": 3388332.0}, {"date": "2025-09-09", "close": 0.135, "volume": 3068858.0}, {"date": "2025-09-10", "close": 0.125, "volume": 4471656.0}, {"date": "2025-09-11", "close": 0.13, "volume": 2970003.0}, {"date": "2025-09-12", "close": 0.125, "volume": 4600915.0}, {"date": "2025-09-15", "close": 0.125, "volume": 4669050.0}, {"date": "2025-09-16", "close": 0.13, "volume": 4512176.0}, {"date": "2025-09-17", "close": 0.135, "volume": 2456613.0}, {"date": "2025-09-18", "close": 0.135, "volume": 7763397.0}, {"date": "2025-09-19", "close": 0.14, "volume": 4564538.0}, {"date": "2025-09-22", "close": 0.135, "volume": 2762232.0}, {"date": "2025-09-23", "close": 0.135, "volume": 3949814.0}, {"date": "2025-09-24", "close": 0.14, "volume": 10865728.0}, {"date": "2025-09-25", "close": 0.14, "volume": 4650339.0}, {"date": "2025-09-26", "close": 0.15, "volume": 6335381.0}, {"date": "2025-09-29", "close": 0.145, "volume": 9920395.0}, {"date": "2025-09-30", "close": 0.145, "volume": 8327182.0}, {"date": "2025-10-01", "close": 0.145, "volume": 3435290.0}, {"date": "2025-10-02", "close": 0.14, "volume": 4918564.0}, {"date": "2025-10-03", "close": 0.16, "volume": 25053960.0}, {"date": "2025-10-06", "close": 0.17, "volume": 8465083.0}, {"date": "2025-10-07", "close": 0.17, "volume": 15056173.0}, {"date": "2025-10-08", "close": 0.175, "volume": 16134912.0}, {"date": "2025-10-09", "close": 0.2, "volume": 22893267.0}, {"date": "2025-10-10", "close": 0.2, "volume": 21356081.0}, {"date": "2025-10-13", "close": 0.205, "volume": 31309677.0}, {"date": "2025-10-14", "close": 0.24, "volume": 46300965.0}, {"date": "2025-10-15", "close": 0.23, "volume": 32039366.0}, {"date": "2025-10-16", "close": 0.23, "volume": 16374820.0}, {"date": "2025-10-17", "close": 0.215, "volume": 18439294.0}, {"date": "2025-10-20", "close": 0.23, "volume": 17391005.0}, {"date": "2025-10-21", "close": 0.245, "volume": 27232069.0}, {"date": "2025-10-22", "close": 0.215, "volume": 17085123.0}, {"date": "2025-10-23", "close": 0.225, "volume": 10331842.0}, {"date": "2025-10-24", "close": 0.23, "volume": 10375394.0}, {"date": "2025-10-27", "close": 0.195, "volume": 30084450.0}, {"date": "2025-10-28", "close": 0.19, "volume": 13282017.0}, {"date": "2025-10-29", "close": 0.185, "volume": 7686870.0}, {"date": "2025-10-30", "close": 0.18, "volume": 6941378.0}, {"date": "2025-10-31", "close": 0.2, "volume": 8027270.0}, {"date": "2025-11-03", "close": 0.195, "volume": 8565620.0}, {"date": "2025-11-04", "close": 0.195, "volume": 11706191.0}, {"date": "2025-11-05", "close": 0.175, "volume": 14214873.0}, {"date": "2025-11-06", "close": 0.18, "volume": 7396772.0}, {"date": "2025-11-07", "close": 0.185, "volume": 15465905.0}, {"date": "2025-11-10", "close": 0.185, "volume": 5362652.0}, {"date": "2025-11-11", "close": 0.18, "volume": 12147475.0}, {"date": "2025-11-12", "close": 0.175, "volume": 2712785.0}, {"date": "2025-11-13", "close": 0.19, "volume": 7509172.0}, {"date": "2025-11-14", "close": 0.18, "volume": 7695409.0}, {"date": "2025-11-17", "close": 0.175, "volume": 3279725.0}, {"date": "2025-11-18", "close": 0.175, "volume": 13874238.0}, {"date": "2025-11-19", "close": 0.175, "volume": 3043151.0}, {"date": "2025-11-20", "close": 0.185, "volume": 8927728.0}, {"date": "2025-11-21", "close": 0.16, "volume": 14030318.0}, {"date": "2025-11-24", "close": 0.16, "volume": 9759787.0}, {"date": "2025-11-25", "close": 0.165, "volume": 7565248.0}, {"date": "2025-11-26", "close": 0.16, "volume": 6877303.0}, {"date": "2025-12-01", "close": 0.14, "volume": 19267601.0}, {"date": "2025-12-02", "close": 0.145, "volume": 13363900.0}, {"date": "2025-12-03", "close": 0.155, "volume": 6747287.0}, {"date": "2025-12-04", "close": 0.15, "volume": 5244258.0}, {"date": "2025-12-05", "close": 0.15, "volume": 7649560.0}, {"date": "2025-12-08", "close": 0.145, "volume": 4675760.0}, {"date": "2025-12-09", "close": 0.15, "volume": 4993740.0}, {"date": "2025-12-10", "close": 0.155, "volume": 7337864.0}, {"date": "2025-12-11", "close": 0.16, "volume": 6868219.0}, {"date": "2025-12-12", "close": 0.145, "volume": 9553157.0}, {"date": "2025-12-15", "close": 0.155, "volume": 4610330.0}, {"date": "2025-12-16", "close": 0.145, "volume": 9471905.0}, {"date": "2025-12-17", "close": 0.15, "volume": 6883213.0}, {"date": "2025-12-18", "close": 0.145, "volume": 5604426.0}, {"date": "2025-12-19", "close": 0.14, "volume": 25763534.0}, {"date": "2025-12-22", "close": 0.185, "volume": 32080744.0}, {"date": "2025-12-23", "close": 0.18, "volume": 8333977.0}, {"date": "2025-12-24", "close": 0.18, "volume": 5035729.0}, {"date": "2025-12-29", "close": 0.175, "volume": 3660947.0}, {"date": "2025-12-30", "close": 0.175, "volume": 1470146.0}, {"date": "2025-12-31", "close": 0.17, "volume": 2643760.0}, {"date": "2026-01-02", "close": 0.17, "volume": 6299404.0}, {"date": "2026-01-05", "close": 0.18, "volume": 6154322.0}, {"date": "2026-01-06", "close": 0.185, "volume": 5143996.0}, {"date": "2026-01-07", "close": 0.2, "volume": 10552742.0}, {"date": "2026-01-08", "close": 0.185, "volume": 7351846.0}, {"date": "2026-01-09", "close": 0.19, "volume": 4925404.0}, {"date": "2026-01-12", "close": 0.195, "volume": 14350868.0}, {"date": "2026-01-13", "close": 0.21, "volume": 13813203.0}, {"date": "2026-01-14", "close": 0.205, "volume": 7817913.0}, {"date": "2026-01-15", "close": 0.22, "volume": 15903853.0}, {"date": "2026-01-16", "close": 0.215, "volume": 7362234.0}, {"date": "2026-01-19", "close": 0.235, "volume": 22255290.0}, {"date": "2026-01-20", "close": 0.22, "volume": 12797945.0}, {"date": "2026-01-21", "close": 0.23, "volume": 13220040.0}, {"date": "2026-01-22", "close": 0.23, "volume": 6047042.0}, {"date": "2026-01-23", "close": 0.25, "volume": 19520628.0}, {"date": "2026-01-27", "close": 0.255, "volume": 13944802.0}, {"date": "2026-01-28", "close": 0.25, "volume": 6953984.0}, {"date": "2026-01-29", "close": 0.23, "volume": 30277406.0}, {"date": "2026-01-30", "close": 0.22, "volume": 14053899.0}, {"date": "2026-02-02", "close": 0.205, "volume": 11984736.0}, {"date": "2026-02-03", "close": 0.215, "volume": 4836882.0}, {"date": "2026-02-04", "close": 0.225, "volume": 6346472.0}, {"date": "2026-02-05", "close": 0.21, "volume": 6926222.0}, {"date": "2026-02-06", "close": 0.18, "volume": 13281413.0}, {"date": "2026-02-09", "close": 0.2, "volume": 4998438.0}, {"date": "2026-02-10", "close": 0.21, "volume": 9835128.0}, {"date": "2026-02-11", "close": 0.2, "volume": 15797535.0}, {"date": "2026-02-12", "close": 0.205, "volume": 5804576.0}, {"date": "2026-02-13", "close": 0.2, "volume": 3758279.0}, {"date": "2026-02-16", "close": 0.195, "volume": 2033449.0}, {"date": "2026-02-17", "close": 0.185, "volume": 1999613.0}, {"date": "2026-02-18", "close": 0.195, "volume": 5194811.0}, {"date": "2026-02-19", "close": 0.19, "volume": 7264339.0}, {"date": "2026-02-20", "close": 0.19, "volume": 3290929.0}, {"date": "2026-02-23", "close": 0.205, "volume": 9634434.0}, {"date": "2026-02-24", "close": 0.19, "volume": 7236115.0}, {"date": "2026-02-25", "close": 0.2, "volume": 7273386.0}, {"date": "2026-02-26", "close": 0.2, "volume": 6699001.0}, {"date": "2026-02-27", "close": 0.215, "volume": 16612086.0}, {"date": "2026-03-02", "close": 0.205, "volume": 6584276.0}, {"date": "2026-03-03", "close": 0.205, "volume": 7138718.0}, {"date": "2026-03-04", "close": 0.195, "volume": 4825056.0}, {"date": "2026-03-05", "close": 0.21, "volume": 3885997.0}, {"date": "2026-03-06", "close": 0.2, "volume": 4875657.0}, {"date": "2026-03-09", "close": 0.185, "volume": 10442456.0}, {"date": "2026-03-10", "close": 0.19, "volume": 4295835.0}, {"date": "2026-03-11", "close": 0.22, "volume": 13235848.0}, {"date": "2026-03-12", "close": 0.21, "volume": 4368780.0}, {"date": "2026-03-13", "close": 0.205, "volume": 2152206.0}, {"date": "2026-03-16", "close": 0.19, "volume": 15245058.0}, {"date": "2026-03-17", "close": 0.185, "volume": 6208088.0}, {"date": "2026-03-18", "close": 0.185, "volume": 5575276.0}, {"date": "2026-03-19", "close": 0.175, "volume": 7956067.0}, {"date": "2026-03-20", "close": 0.165, "volume": 7385498.0}, {"date": "2026-03-23", "close": 0.165, "volume": 9987501.0}, {"date": "2026-03-24", "close": 0.16, "volume": 4783561.0}, {"date": "2026-03-25", "close": 0.175, "volume": 5513909.0}, {"date": "2026-03-26", "close": 0.165, "volume": 2294524.0}, {"date": "2026-03-27", "close": 0.16, "volume": 4719625.0}, {"date": "2026-03-30", "close": 0.16, "volume": 5417747.0}, {"date": "2026-03-31", "close": 0.165, "volume": 3091685.0}, {"date": "2026-04-01", "close": 0.17, "volume": 4157512.0}, {"date": "2026-04-02", "close": 0.165, "volume": 3724074.0}, {"date": "2026-04-07", "close": 0.155, "volume": 4913636.0}, {"date": "2026-04-08", "close": 0.175, "volume": 7318790.0}, {"date": "2026-04-09", "close": 0.17, "volume": 3585345.0}, {"date": "2026-04-10", "close": 0.17, "volume": 4968471.0}, {"date": "2026-04-13", "close": 0.16, "volume": 2476815.0}, {"date": "2026-04-14", "close": 0.175, "volume": 9342621.0}, {"date": "2026-04-15", "close": 0.17, "volume": 4932882.0}, {"date": "2026-04-16", "close": 0.18, "volume": 3394085.0}, {"date": "2026-04-17", "close": 0.17, "volume": 4886051.0}, {"date": "2026-04-22", "close": 0.19, "volume": 29899061.0}, {"date": "2026-04-23", "close": 0.19, "volume": 5215377.0}, {"date": "2026-04-24", "close": 0.19, "volume": 6111797.0}, {"date": "2026-04-27", "close": 0.2, "volume": 8975313.0}, {"date": "2026-04-28", "close": 0.2, "volume": 8092680.0}, {"date": "2026-04-29", "close": 0.19, "volume": 12290201.0}, {"date": "2026-04-30", "close": 0.185, "volume": 4474507.0}, {"date": "2026-05-01", "close": 0.205, "volume": 7168960.0}, {"date": "2026-05-04", "close": 0.195, "volume": 5333960.0}, {"date": "2026-05-05", "close": 0.195, "volume": 2902456.0}, {"date": "2026-05-06", "close": 0.2, "volume": 11095360.0}, {"date": "2026-05-07", "close": 0.21, "volume": 12308852.0}, {"date": "2026-05-08", "close": 0.205, "volume": 6411317.0}, {"date": "2026-05-11", "close": 0.205, "volume": 20475152.0}, {"date": "2026-05-12", "close": 0.205, "volume": 5576617.0}, {"date": "2026-05-13", "close": 0.205, "volume": 5463894.0}, {"date": "2026-05-14", "close": 0.21, "volume": 12431554.0}, {"date": "2026-05-15", "close": 0.2, "volume": 7694045.0}, {"date": "2026-05-18", "close": 0.185, "volume": 10590564.0}, {"date": "2026-05-19", "close": 0.18, "volume": 12239426.0}, {"date": "2026-05-20", "close": 0.17, "volume": 4641897.0}, {"date": "2026-05-21", "close": 0.185, "volume": 4492173.0}, {"date": "2026-05-22", "close": 0.185, "volume": 5870997.0}, {"date": "2026-05-25", "close": 0.185, "volume": 2708070.0}, {"date": "2026-05-26", "close": 0.185, "volume": 3276289.0}, {"date": "2026-05-27", "close": 0.18, "volume": 7819342.0}, {"date": "2026-05-28", "close": 0.175, "volume": 7635077.0}, {"date": "2026-05-29", "close": 0.18, "volume": 3386779.0}, {"date": "2026-06-01", "close": 0.18, "volume": 3956892.0}, {"date": "2026-06-02", "close": 0.18, "volume": 6973685.0}, {"date": "2026-06-03", "close": 0.185, "volume": 5821262.0}, {"date": "2026-06-04", "close": 0.185, "volume": 3688448.0}, {"date": "2026-06-05", "close": 0.17, "volume": 9153081.0}, {"date": "2026-06-09", "close": 0.155, "volume": 10803888.0}, {"date": "2026-06-10", "close": 0.145, "volume": 9451497.0}, {"date": "2026-06-11", "close": 0.16, "volume": 11002177.0}, {"date": "2026-06-12", "close": 0.17, "volume": 13044866.0}, {"date": "2026-06-15", "close": 0.18, "volume": 4627709.0}, {"date": "2026-06-16", "close": 0.175, "volume": 3778634.0}, {"date": "2026-06-17", "close": 0.175, "volume": 3855755.0}, {"date": "2026-06-18", "close": 0.155, "volume": 16858334.0}, {"date": "2026-06-19", "close": 0.155, "volume": 12186733.0}, {"date": "2026-06-22", "close": 0.15, "volume": 3617167.0}, {"date": "2026-06-23", "close": 0.145, "volume": 8762199.0}, {"date": "2026-06-24", "close": 0.15, "volume": 1591500.0}, {"date": "2026-06-25", "close": 0.14, "volume": 12754467.0}, {"date": "2026-06-26", "close": 0.15, "volume": 7534131.0}, {"date": "2026-06-29", "close": 0.15, "volume": 6760838.0}, {"date": "2026-06-30", "close": 0.15, "volume": 7899381.0}, {"date": "2026-07-01", "close": 0.165, "volume": 9844891.0}, {"date": "2026-07-02", "close": 0.165, "volume": 4760712.0}, {"date": "2026-07-03", "close": 0.16, "volume": 3280720.0}, {"date": "2026-07-06", "close": 0.165, "volume": 3376518.0}, {"date": "2026-07-07", "close": 0.165, "volume": 4330541.0}, {"date": "2026-07-08", "close": 0.17, "volume": 4091267.0}, {"date": "2026-07-09", "close": 0.17, "volume": 1972039.0}, {"date": "2026-07-10", "close": 0.18, "volume": 14059797.0}, {"date": "2026-07-13", "close": 0.18, "volume": 15653629.0}, {"date": "2026-07-14", "close": 0.17, "volume": 5535978.0}, {"date": "2026-07-15", "close": 0.175, "volume": 1646881.0}, {"date": "2026-07-16", "close": 0.17, "volume": 3537085.0}, {"date": "2026-07-17", "close": 0.155, "volume": 8846529.0}, {"date": "2026-07-20", "close": 0.16, "volume": 11393072.0}, {"date": "2026-07-21", "close": 0.16, "volume": 4243593.0}, {"date": "2026-07-22", "close": 0.17, "volume": 5369218.0}, {"date": "2026-07-23", "close": 0.185, "volume": 8422824.0}, {"date": "2026-07-24", "close": 0.18, "volume": 8971666.0}, {"date": "2026-07-27", "close": 0.19, "volume": 6789305.0}, {"date": "2026-07-28", "close": 0.175, "volume": 8157943.0}, {"date": "2026-07-29", "close": 0.19, "volume": 13631611.0}, {"date": "2026-07-30", "close": 0.18, "volume": 5100671.0}, {"date": "2026-07-31", "close": 0.185, "volume": 4937647.0}, {"date": "2026-08-03", "close": 0.19, "volume": 9940694.0}, {"date": "2026-08-04", "close": 0.215, "volume": 20505413.0}, {"date": "2026-08-05", "close": 0.205, "volume": 11866255.0}, {"date": "2026-08-06", "close": 0.21, "volume": 11575493.0}, {"date": "2026-08-07", "close": 0.2, "volume": 19936116.0}, {"date": "2026-08-10", "close": 0.2, "volume": 10042217.0}, {"date": "2026-08-11", "close": 0.2, "volume": 7001855.0}, {"date": "2026-08-12", "close": 0.195, "volume": 6686299.0}, {"date": "2026-08-13", "close": 0.195, "volume": 6884143.0}, {"date": "2026-08-14", "close": 0.2, "volume": 4934448.0}, {"date": "2026-08-17", "close": 0.205, "volume": 9359901.0}, {"date": "2026-08-18", "close": 0.195, "volume": 7268073.0}, {"date": "2026-08-19", "close": 0.195, "volume": 4624965.0}, {"date": "2026-08-20", "close": 0.2, "volume": 2756947.0}, {"date": "2026-08-21", "close": 0.21, "volume": 13442638.0}, {"date": "2026-08-24", "close": 0.215, "volume": 4557985.0}, {"date": "2026-08-25", "close": 0.23, "volume": 21313466.0}, {"date": "2026-08-26", "close": 0.23, "volume": 10717558.0}, {"date": "2026-08-27", "close": 0.215, "volume": 13079261.0}, {"date": "2026-08-28", "close": 0.215, "volume": 6430567.0}, {"date": "2026-08-31", "close": 0.21, "volume": 5634483.0}, {"date": "2026-09-01", "close": 0.21, "volume": 2007434.0}, {"date": "2026-09-02", "close": 0.19, "volume": 14635460.0}, {"date": "2026-09-03", "close": 0.195, "volume": 3651682.0}, {"date": "2026-09-04", "close": 0.2, "volume": 6492936.0}, {"date": "2026-09-07", "close": 0.195, "volume": 4263269.0}], "refreshing": true}