{"ticker": "SHN", "overview": {"name": "Sunshine Metals 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": "SHN", "has_prices": true, "as_of": "2026-10-27", "last": 0.022, "prev_close": 0.023, "change": -0.0010000000000000009, "change_pct": -0.04347826086956526, "session_volume": 3504028.0, "vwap_5": 0.02332053063761249, "vwap_20": 0.026767223939957962, "vwap_60": 0.03398238953319471, "vwap_250": 0.0313185373328183, "high_52w": 0.047, "low_52w": 0.017, "avg_volume_20": 5492631.2, "sessions": 400, "market_cap": {"value": 136727589.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03104607", "src": "ASX", "ticker": "SHN", "cik": "", "company": "Sunshine Metals Limited", "company_raw": "Sunshine Metals Limited", "who": "Torresan Group", "who_key": "Torresan Group", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Torresan Group crosses the line: 5.32% of SHN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104607", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186645}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Torresan Group", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.32, "notice_date": "2026-06-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104607-6A1331257", "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": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/shn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/shn", "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": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/shn", "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": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/shn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/shn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/shn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/shn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/shn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/shn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/shn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-27", "source_url": "https://www.marketindex.com.au/asx/shn", "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": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/shn", "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": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/shn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/shn", "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": "2024-12-22", "source_url": "https://www.marketindex.com.au/asx/shn", "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": "2024-12-08", "source_url": "https://www.marketindex.com.au/asx/shn", "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": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/shn", "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": "2024-10-15", "source_url": "https://www.marketindex.com.au/asx/shn", "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": "2024-05-15", "source_url": "https://www.marketindex.com.au/asx/shn", "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": "2024-05-15", "source_url": "https://www.marketindex.com.au/asx/shn", "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": "2024-05-15", "source_url": "https://www.marketindex.com.au/asx/shn", "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": "2024-05-15", "source_url": "https://www.marketindex.com.au/asx/shn", "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": "2024-05-15", "source_url": "https://www.marketindex.com.au/asx/shn", "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": "2024-04-03", "source_url": "https://www.marketindex.com.au/asx/shn", "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": "2026-10-19", "form": "Progress Report", "title": "Drilling commences at Burdekin Veins, Sybil", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150334-6A1350089"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150154-6A1349995"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150152-6A1349993"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Annual General Meeting - Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150151-6A1349992"}, {"date": "2026-10-08", "form": "Periodic Reports", "title": "NWR Lunch Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146021-6A1348268"}], "performance": {"ticker": "SHN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2002-01-25", "close": 0.091561, "volume": 3234273.0}, {"date": "2002-01-29", "close": 0.104013296, "volume": 2387103.0}, {"date": "2002-01-30", "close": 0.091561, "volume": 412113.0}, {"date": "2002-01-31", "close": 0.09522344, "volume": 346554.0}, {"date": "2002-02-01", "close": 0.09522344, "volume": 355725.0}, {"date": "2002-02-04", "close": 0.091561, "volume": 54723.0}, {"date": "2002-02-05", "close": 0.08789856, "volume": 310809.0}, {"date": "2002-02-06", "close": 0.09522344, "volume": 383320.0}, {"date": "2002-02-07", "close": 0.09522344, "volume": 211830.0}, {"date": "2002-02-08", "close": 0.09522344, "volume": 314790.0}, {"date": "2002-02-11", "close": 0.09522344, "volume": 55574.0}, {"date": "2002-02-12", "close": 0.09522344, "volume": 387404.0}, {"date": "2002-02-13", "close": 0.09888588, "volume": 406737.0}, {"date": "2002-02-14", "close": 0.09522344, "volume": 301369.0}, {"date": "2002-02-15", "close": 0.09522344, "volume": 195412.0}, {"date": "2002-02-18", "close": 0.10254832, "volume": 119353.0}, {"date": "2002-02-19", "close": 0.1098732, "volume": 453176.0}, {"date": "2002-02-20", "close": 0.10621076, "volume": 277712.0}, {"date": "2002-02-21", "close": 0.10621076, "volume": 136521.0}, {"date": "2002-02-22", "close": 0.10621076, "volume": 148236.0}, {"date": "2002-02-25", "close": 0.10621076, "volume": 5178.0}, {"date": "2002-02-26", "close": 0.10254832, "volume": 134607.0}, {"date": "2002-02-27", "close": 0.10254832, "volume": 196331.0}, {"date": "2002-02-28", "close": 0.09888588, "volume": 16256.0}, {"date": "2002-03-01", "close": 0.10254832, "volume": 142985.0}, {"date": "2002-03-04", "close": 0.10621076, "volume": 185639.0}, {"date": "2002-03-05", "close": 0.1098732, "volume": 273042.0}, {"date": "2002-03-06", "close": 0.10254832, "volume": 84212.0}, {"date": "2002-03-07", "close": 0.10254832, "volume": 141982.0}, {"date": "2002-03-08", "close": 0.10254832, "volume": 246444.0}, {"date": "2002-03-11", "close": 0.09888588, "volume": 20714.0}, {"date": "2002-03-12", "close": 0.09888588, "volume": 221049.0}, {"date": "2002-03-13", "close": 0.10621076, "volume": 498591.0}, {"date": "2002-03-14", "close": 0.09888588, "volume": 179386.0}, {"date": "2002-03-15", "close": 0.09888588, "volume": 266.0}, {"date": "2002-03-18", "close": 0.10254832, "volume": 50202.0}, {"date": "2002-03-19", "close": 0.09522344, "volume": 142718.0}, {"date": "2002-03-20", "close": 0.09522344, "volume": 440493.0}, {"date": "2002-03-21", "close": 0.09522344, "volume": 186694.0}, {"date": "2002-03-22", "close": 0.091561, "volume": 88534.0}, {"date": "2002-03-25", "close": 0.091561, "volume": 106176.0}, {"date": "2002-03-26", "close": 0.09522344, "volume": 549670.0}, {"date": "2002-03-27", "close": 0.09522344, "volume": 93211.0}, {"date": "2002-03-28", "close": 0.09522344, "volume": 119902.0}, {"date": "2002-04-02", "close": 0.09522344, "volume": 541280.0}, {"date": "2002-04-03", "close": 0.091561, "volume": 25891.0}, {"date": "2002-04-04", "close": 0.091561, "volume": 25546.0}, {"date": "2002-04-05", "close": 0.091561, "volume": 67836.0}, {"date": "2002-04-08", "close": 0.08789856, "volume": 188439.0}, {"date": "2002-04-09", "close": 0.08423612, "volume": 122391.0}, {"date": "2002-04-10", "close": 0.08423612, "volume": 20713.0}, {"date": "2002-04-11", "close": 0.08789856, "volume": 150050.0}, {"date": "2002-04-12", "close": 0.08789856, "volume": 59380.0}, {"date": "2002-04-15", "close": 0.08789856, "volume": 144295.0}, {"date": "2002-04-16", "close": 0.08423612, "volume": 280675.0}, {"date": "2002-04-17", "close": 0.08423612, "volume": 89069.0}, {"date": "2002-04-18", "close": 0.08423612, "volume": 4141.0}, {"date": "2002-04-19", "close": 0.08057368, "volume": 128772.0}, {"date": "2002-04-22", "close": 0.08057368, "volume": 30256.0}, {"date": "2002-04-23", "close": 0.0732488, "volume": 117435.0}, {"date": "2002-04-24", "close": 0.08057368, "volume": 385077.0}, {"date": "2002-04-26", "close": 0.08057368, "volume": 183886.0}, {"date": "2002-04-29", "close": 0.08057368, "volume": 285778.0}, {"date": "2002-04-30", "close": 0.08057368, "volume": 62798.0}, {"date": "2002-05-01", "close": 0.0732488, "volume": 94922.0}, {"date": "2002-05-02", "close": 0.0732488, "volume": 32792.0}, {"date": "2002-05-03", "close": 0.06592392, "volume": 55660.0}, {"date": "2002-05-06", "close": 0.06958636, "volume": 25091.0}, {"date": "2002-05-07", "close": 0.06958636, "volume": 13652.0}, {"date": "2002-05-10", "close": 0.070318848, "volume": 84314.0}, {"date": "2002-05-13", "close": 0.070318848, "volume": 12428.0}, {"date": "2002-05-14", "close": 0.08423612, "volume": 37621.0}, {"date": "2002-05-15", "close": 0.07691124, "volume": 97020.0}, {"date": "2002-05-16", "close": 0.07691124, "volume": 5178.0}, {"date": "2002-05-17", "close": 0.07691124, "volume": 7940.0}, {"date": "2002-05-20", "close": 0.0732488, "volume": 88079.0}, {"date": "2002-05-21", "close": 0.0732488, "volume": 3451.0}, {"date": "2002-05-22", "close": 0.0732488, "volume": 1753.0}, {"date": "2002-05-23", "close": 0.0732488, "volume": 44530.0}, {"date": "2002-05-24", "close": 0.08057368, "volume": 326596.0}, {"date": "2002-05-27", "close": 0.0732488, "volume": 50576.0}, {"date": "2002-05-28", "close": 0.07691124, "volume": 12428.0}, {"date": "2002-05-29", "close": 0.07691124, "volume": 122869.0}, {"date": "2002-05-31", "close": 0.0732488, "volume": 5178.0}, {"date": "2002-06-03", "close": 0.0732488, "volume": 5522.0}, {"date": "2002-06-04", "close": 0.0732488, "volume": 182714.0}, {"date": "2002-06-05", "close": 0.0732488, "volume": 95017.0}, {"date": "2002-06-06", "close": 0.066656408, "volume": 3451.0}, {"date": "2002-06-07", "close": 0.06958636, "volume": 25199.0}, {"date": "2002-06-11", "close": 0.068853872, "volume": 151537.0}, {"date": "2002-06-12", "close": 0.068853872, "volume": 8552.0}, {"date": "2002-06-13", "close": 0.06958636, "volume": 3072.0}, {"date": "2002-06-14", "close": 0.06958636, "volume": 13492.0}, {"date": "2002-06-17", "close": 0.0732488, "volume": 5139.0}, {"date": "2002-06-18", "close": 0.070318848, "volume": 149231.0}, {"date": "2002-06-19", "close": 0.070318848, "volume": 3451.0}, {"date": "2002-06-21", "close": 0.0732488, "volume": 39452.0}, {"date": "2002-06-24", "close": 0.0732488, "volume": 61998.0}, {"date": "2002-06-25", "close": 0.07691124, "volume": 41268.0}, {"date": "2002-06-26", "close": 0.07691124, "volume": 328135.0}, {"date": "2002-06-27", "close": 0.0732488, "volume": 296895.0}, {"date": "2002-06-28", "close": 0.071783824, "volume": 218974.0}, {"date": "2002-07-02", "close": 0.071783824, "volume": 8629.0}, {"date": "2002-07-03", "close": 0.070318848, "volume": 27699.0}, {"date": "2002-07-04", "close": 0.070318848, "volume": 21843.0}, {"date": "2002-07-08", "close": 0.067388896, "volume": 103573.0}, {"date": "2002-07-10", "close": 0.071783824, "volume": 273042.0}, {"date": "2002-07-15", "close": 0.071783824, "volume": 7918.0}, {"date": "2002-07-16", "close": 0.068121384, "volume": 68261.0}, {"date": "2002-07-17", "close": 0.067388896, "volume": 40956.0}, {"date": "2002-07-18", "close": 0.067388896, "volume": 71712.0}, {"date": "2002-07-22", "close": 0.067388896, "volume": 4573.0}, {"date": "2002-07-23", "close": 0.066656408, "volume": 193306.0}, {"date": "2002-07-24", "close": 0.05859904, "volume": 136521.0}, {"date": "2002-07-25", "close": 0.05859904, "volume": 178843.0}, {"date": "2002-08-01", "close": 0.046146744, "volume": 5524.0}, {"date": "2002-08-05", "close": 0.04761172, "volume": 3451.0}, {"date": "2002-08-07", "close": 0.048344208, "volume": 15528.0}, {"date": "2002-08-08", "close": 0.05127416, "volume": 54608.0}, {"date": "2002-08-12", "close": 0.05127416, "volume": 6864.0}, {"date": "2002-08-13", "close": 0.05127416, "volume": 2830.0}, {"date": "2002-08-15", "close": 0.057866552, "volume": 3413.0}, {"date": "2002-08-16", "close": 0.05859904, "volume": 120926.0}, {"date": "2002-08-19", "close": 0.05859904, "volume": 8214.0}, {"date": "2002-08-20", "close": 0.05859904, "volume": 1588.0}, {"date": "2002-08-22", "close": 0.062993968, "volume": 68261.0}, {"date": "2002-08-23", "close": 0.067388896, "volume": 162792.0}, {"date": "2002-08-29", "close": 0.060796504, "volume": 689.0}, {"date": "2002-09-04", "close": 0.060796504, "volume": 5178.0}, {"date": "2002-09-05", "close": 0.060796504, "volume": 1380.0}, {"date": "2002-09-06", "close": 0.060796504, "volume": 586.0}, {"date": "2002-09-09", "close": 0.063726456, "volume": 10355.0}, {"date": "2002-09-10", "close": 0.06226148, "volume": 47367.0}, {"date": "2002-09-16", "close": 0.06226148, "volume": 62234.0}, {"date": "2002-09-18", "close": 0.06226148, "volume": 34918.0}, {"date": "2002-09-19", "close": 0.060796504, "volume": 6904.0}, {"date": "2002-09-23", "close": 0.060064016, "volume": 6904.0}, {"date": "2002-09-24", "close": 0.060064016, "volume": 164162.0}, {"date": "2002-09-25", "close": 0.05859904, "volume": 34523.0}, {"date": "2002-09-27", "close": 0.05859904, "volume": 1727.0}, {"date": "2002-09-30", "close": 0.05859904, "volume": 13809.0}, {"date": "2002-10-03", "close": 0.059331528, "volume": 40956.0}, {"date": "2002-10-08", "close": 0.05859904, "volume": 300346.0}, {"date": "2002-10-09", "close": 0.05859904, "volume": 29609.0}, {"date": "2002-10-15", "close": 0.048344208, "volume": 12883.0}, {"date": "2002-10-16", "close": 0.048344208, "volume": 1069.0}, {"date": "2002-10-17", "close": 0.048344208, "volume": 17262.0}, {"date": "2002-10-18", "close": 0.05859904, "volume": 207250.0}, {"date": "2002-10-24", "close": 0.052739136, "volume": 25893.0}, {"date": "2002-10-28", "close": 0.0549366, "volume": 6904.0}, {"date": "2002-10-29", "close": 0.0549366, "volume": 3106.0}, {"date": "2002-10-30", "close": 0.0549366, "volume": 6213.0}, {"date": "2002-10-31", "close": 0.0549366, "volume": 6627.0}, {"date": "2002-11-05", "close": 0.0549366, "volume": 4573.0}, {"date": "2002-11-06", "close": 0.057134064, "volume": 3451.0}, {"date": "2002-11-12", "close": 0.05859904, "volume": 3451.0}, {"date": "2002-11-13", "close": 0.060796504, "volume": 45463.0}, {"date": "2002-11-15", "close": 0.060796504, "volume": 9114.0}, {"date": "2002-11-18", "close": 0.06226148, "volume": 146877.0}, {"date": "2002-11-19", "close": 0.0549366, "volume": 21472.0}, {"date": "2002-11-20", "close": 0.05859904, "volume": 775.0}, {"date": "2002-11-25", "close": 0.06226148, "volume": 24430.0}, {"date": "2002-11-26", "close": 0.067388896, "volume": 14765.0}, {"date": "2002-11-27", "close": 0.067388896, "volume": 159072.0}, {"date": "2002-11-28", "close": 0.067388896, "volume": 10922.0}, {"date": "2002-11-29", "close": 0.06592392, "volume": 150831.0}, {"date": "2002-12-03", "close": 0.06226148, "volume": 51787.0}, {"date": "2002-12-04", "close": 0.06226148, "volume": 26030.0}, {"date": "2002-12-06", "close": 0.05859904, "volume": 47782.0}, {"date": "2002-12-09", "close": 0.055669088, "volume": 105842.0}, {"date": "2002-12-10", "close": 0.055669088, "volume": 5178.0}, {"date": "2002-12-12", "close": 0.054204112, "volume": 75087.0}, {"date": "2002-12-13", "close": 0.0549366, "volume": 52270.0}, {"date": "2002-12-16", "close": 0.0549366, "volume": 68261.0}, {"date": "2002-12-17", "close": 0.057134064, "volume": 313030.0}, {"date": "2002-12-18", "close": 0.05859904, "volume": 113942.0}, {"date": "2002-12-19", "close": 0.05859904, "volume": 14512.0}, {"date": "2002-12-20", "close": 0.06592392, "volume": 145340.0}, {"date": "2002-12-27", "close": 0.06592392, "volume": 59426.0}, {"date": "2002-12-30", "close": 0.06592392, "volume": 76343.0}, {"date": "2003-01-03", "close": 0.06226148, "volume": 1380.0}, {"date": "2003-01-06", "close": 0.06592392, "volume": 41066.0}, {"date": "2003-01-07", "close": 0.06592392, "volume": 462682.0}, {"date": "2003-01-08", "close": 0.071783824, "volume": 41924.0}, {"date": "2003-01-09", "close": 0.066656408, "volume": 136521.0}, {"date": "2003-01-10", "close": 0.06592392, "volume": 198910.0}, {"date": "2003-01-13", "close": 0.071783824, "volume": 3252.0}, {"date": "2003-01-14", "close": 0.06958636, "volume": 346612.0}, {"date": "2003-01-17", "close": 0.06958636, "volume": 27620.0}, {"date": "2003-01-21", "close": 0.07691124, "volume": 247267.0}, {"date": "2003-01-22", "close": 0.0732488, "volume": 62872.0}, {"date": "2003-01-23", "close": 0.0732488, "volume": 136521.0}, {"date": "2003-01-24", "close": 0.07691124, "volume": 148770.0}, {"date": "2003-01-28", "close": 0.08057368, "volume": 70894.0}, {"date": "2003-01-29", "close": 0.0732488, "volume": 26927.0}, {"date": "2003-02-03", "close": 0.0732488, "volume": 17748.0}, {"date": "2003-02-05", "close": 0.07691124, "volume": 391351.0}, {"date": "2003-02-06", "close": 0.068853872, "volume": 69048.0}, {"date": "2003-02-11", "close": 0.067388896, "volume": 27609.0}, {"date": "2003-02-12", "close": 0.067388896, "volume": 5591.0}, {"date": "2003-02-13", "close": 0.06592392, "volume": 37976.0}, {"date": "2003-02-14", "close": 0.066656408, "volume": 5391.0}, {"date": "2003-02-18", "close": 0.066656408, "volume": 1898.0}, {"date": "2003-02-26", "close": 0.05127416, "volume": 10355.0}, {"date": "2003-03-04", "close": 0.05127416, "volume": 4142.0}, {"date": "2003-03-10", "close": 0.053471624, "volume": 40956.0}, {"date": "2003-03-11", "close": 0.053471624, "volume": 75163.0}, {"date": "2003-03-12", "close": 0.053471624, "volume": 13809.0}, {"date": "2003-03-14", "close": 0.052006648, "volume": 75310.0}, {"date": "2003-03-21", "close": 0.05859904, "volume": 75164.0}, {"date": "2003-03-24", "close": 0.06592392, "volume": 61434.0}, {"date": "2003-03-25", "close": 0.05859904, "volume": 8975.0}, {"date": "2003-03-28", "close": 0.052739136, "volume": 1365.0}, {"date": "2003-04-04", "close": 0.059331528, "volume": 3451.0}, {"date": "2003-04-08", "close": 0.06226148, "volume": 13809.0}, {"date": "2003-04-09", "close": 0.059331528, "volume": 4142.0}, {"date": "2003-04-10", "close": 0.06226148, "volume": 2310.0}, {"date": "2003-04-11", "close": 0.06592392, "volume": 185072.0}, {"date": "2003-04-28", "close": 0.062993968, "volume": 1726.0}, {"date": "2003-04-29", "close": 0.062993968, "volume": 3451.0}, {"date": "2003-04-30", "close": 0.062993968, "volume": 155360.0}, {"date": "2003-05-01", "close": 0.06226148, "volume": 34523.0}, {"date": "2003-05-02", "close": 0.06226148, "volume": 3451.0}, {"date": "2003-05-05", "close": 0.06226148, "volume": 37975.0}, {"date": "2003-05-08", "close": 0.05127416, "volume": 4408.0}, {"date": "2003-05-09", "close": 0.055669088, "volume": 1046.0}, {"date": "2003-05-13", "close": 0.05859904, "volume": 86745.0}, {"date": "2003-05-15", "close": 0.059331528, "volume": 6905.0}, {"date": "2003-05-16", "close": 0.06226148, "volume": 25374.0}, {"date": "2003-05-21", "close": 0.05859904, "volume": 25656.0}, {"date": "2003-05-22", "close": 0.0732488, "volume": 68261.0}, {"date": "2003-05-26", "close": 0.05859904, "volume": 4831.0}, {"date": "2003-05-27", "close": 0.072516312, "volume": 68261.0}, {"date": "2003-06-03", "close": 0.05859904, "volume": 3451.0}, {"date": "2003-06-05", "close": 0.05859904, "volume": 88277.0}, {"date": "2003-06-06", "close": 0.04761172, "volume": 136521.0}, {"date": "2003-06-11", "close": 0.049809184, "volume": 34523.0}, {"date": "2003-06-12", "close": 0.049076696, "volume": 378491.0}, {"date": "2003-06-13", "close": 0.05127416, "volume": 1208.0}, {"date": "2003-06-16", "close": 0.0549366, "volume": 146876.0}, {"date": "2003-06-19", "close": 0.052739136, "volume": 605.0}, {"date": "2003-06-20", "close": 0.052739136, "volume": 3451.0}, {"date": "2003-06-23", "close": 0.052739136, "volume": 44195.0}, {"date": "2003-06-24", "close": 0.052739136, "volume": 68261.0}, {"date": "2003-06-25", "close": 0.052739136, "volume": 8060.0}, {"date": "2003-06-26", "close": 0.05127416, "volume": 77067.0}, {"date": "2003-06-27", "close": 0.049809184, "volume": 351580.0}, {"date": "2003-06-30", "close": 0.049076696, "volume": 13652.0}, {"date": "2003-07-01", "close": 0.048344208, "volume": 3451.0}, {"date": "2003-07-08", "close": 0.0549366, "volume": 273042.0}, {"date": "2003-07-09", "close": 0.05127416, "volume": 5178.0}, {"date": "2003-07-15", "close": 0.05127416, "volume": 101308.0}, {"date": "2003-07-22", "close": 0.05127416, "volume": 177477.0}, {"date": "2003-07-24", "close": 0.0549366, "volume": 95565.0}, {"date": "2003-07-28", "close": 0.057866552, "volume": 253349.0}, {"date": "2003-07-29", "close": 0.06592392, "volume": 101935.0}, {"date": "2003-07-31", "close": 0.05859904, "volume": 6904.0}, {"date": "2003-08-01", "close": 0.05859904, "volume": 27226.0}, {"date": "2003-08-04", "close": 0.057866552, "volume": 51093.0}, {"date": "2003-08-05", "close": 0.057866552, "volume": 12747.0}, {"date": "2003-08-06", "close": 0.055669088, "volume": 136521.0}, {"date": "2003-08-07", "close": 0.055669088, "volume": 17262.0}, {"date": "2003-08-11", "close": 0.05859904, "volume": 1484.0}, {"date": "2003-08-12", "close": 0.059331528, "volume": 107733.0}, {"date": "2003-08-13", "close": 0.06226148, "volume": 68261.0}, {"date": "2003-08-19", "close": 0.063726456, "volume": 77619.0}, {"date": "2003-08-22", "close": 0.06592392, "volume": 134260.0}, {"date": "2003-08-27", "close": 0.062993968, "volume": 10356.0}, {"date": "2003-08-28", "close": 0.062993968, "volume": 173.0}, {"date": "2003-09-03", "close": 0.062993968, "volume": 10356.0}, {"date": "2003-09-05", "close": 0.062993968, "volume": 108537.0}, {"date": "2003-09-10", "close": 0.067388896, "volume": 99633.0}, {"date": "2003-09-12", "close": 0.06592392, "volume": 341303.0}, {"date": "2003-09-15", "close": 0.0732488, "volume": 276025.0}, {"date": "2003-09-16", "close": 0.0732488, "volume": 47441.0}, {"date": "2003-09-22", "close": 0.059331528, "volume": 318124.0}, {"date": "2003-09-23", "close": 0.06592392, "volume": 67963.0}, {"date": "2003-09-24", "close": 0.067388896, "volume": 17262.0}, {"date": "2003-09-25", "close": 0.06958636, "volume": 143504.0}, {"date": "2003-09-26", "close": 0.06958636, "volume": 4142.0}, {"date": "2003-09-29", "close": 0.06958636, "volume": 6904.0}, {"date": "2003-09-30", "close": 0.06958636, "volume": 45638.0}, {"date": "2003-10-02", "close": 0.0732488, "volume": 82856.0}, {"date": "2003-10-03", "close": 0.0732488, "volume": 341303.0}, {"date": "2003-10-06", "close": 0.0732488, "volume": 17262.0}, {"date": "2003-10-08", "close": 0.0732488, "volume": 70158.0}, {"date": "2003-10-09", "close": 0.0732488, "volume": 202884.0}, {"date": "2003-10-10", "close": 0.071051336, "volume": 42854.0}, {"date": "2003-10-13", "close": 0.08057368, "volume": 20400.0}, {"date": "2003-10-14", "close": 0.08423612, "volume": 223924.0}, {"date": "2003-10-15", "close": 0.08789856, "volume": 406833.0}, {"date": "2003-10-16", "close": 0.08057368, "volume": 351011.0}, {"date": "2003-10-17", "close": 0.0732488, "volume": 38256.0}, {"date": "2003-10-20", "close": 0.0732488, "volume": 460.0}, {"date": "2003-10-22", "close": 0.071783824, "volume": 53937.0}, {"date": "2003-10-23", "close": 0.071783824, "volume": 498.0}, {"date": "2003-10-28", "close": 0.068853872, "volume": 80284.0}, {"date": "2003-10-29", "close": 0.067388896, "volume": 6904.0}, {"date": "2003-10-31", "close": 0.0732488, "volume": 223078.0}, {"date": "2003-11-03", "close": 0.08057368, "volume": 681098.0}, {"date": "2003-11-04", "close": 0.07691124, "volume": 126479.0}, {"date": "2003-11-05", "close": 0.0732488, "volume": 153462.0}, {"date": "2003-11-06", "close": 0.0732488, "volume": 27304.0}, {"date": "2003-11-11", "close": 0.06958636, "volume": 180463.0}, {"date": "2003-11-12", "close": 0.066656408, "volume": 6904.0}, {"date": "2003-11-14", "close": 0.072516312, "volume": 51195.0}, {"date": "2003-11-18", "close": 0.072516312, "volume": 27304.0}, {"date": "2003-11-19", "close": 0.067388896, "volume": 683.0}, {"date": "2003-11-21", "close": 0.067388896, "volume": 27304.0}, {"date": "2003-11-24", "close": 0.067388896, "volume": 70018.0}, {"date": "2003-11-25", "close": 0.06592392, "volume": 65284.0}, {"date": "2003-12-01", "close": 0.062993968, "volume": 1380.0}, {"date": "2003-12-02", "close": 0.067388896, "volume": 382375.0}, {"date": "2003-12-04", "close": 0.059331528, "volume": 34115.0}, {"date": "2003-12-05", "close": 0.0549366, "volume": 136535.0}, {"date": "2003-12-08", "close": 0.056401576, "volume": 40956.0}, {"date": "2003-12-09", "close": 0.055669088, "volume": 88754.0}, {"date": "2003-12-10", "close": 0.053471624, "volume": 69048.0}, {"date": "2003-12-15", "close": 0.06226148, "volume": 21996.0}, {"date": "2003-12-16", "close": 0.05859904, "volume": 4602.0}, {"date": "2003-12-22", "close": 0.05859904, "volume": 6904.0}, {"date": "2003-12-23", "close": 0.057134064, "volume": 15017.0}, {"date": "2003-12-30", "close": 0.05859904, "volume": 477824.0}, {"date": "2004-01-02", "close": 0.060064016, "volume": 40956.0}, {"date": "2004-01-05", "close": 0.061528992, "volume": 109217.0}, {"date": "2004-01-06", "close": 0.064458944, "volume": 565197.0}, {"date": "2004-01-07", "close": 0.06592392, "volume": 487366.0}, {"date": "2004-01-08", "close": 0.06592392, "volume": 136521.0}, {"date": "2004-01-09", "close": 0.08057368, "volume": 1035853.0}, {"date": "2004-01-12", "close": 0.0732488, "volume": 108739.0}, {"date": "2004-01-13", "close": 0.07691124, "volume": 149639.0}, {"date": "2004-01-14", "close": 0.07691124, "volume": 160685.0}, {"date": "2004-01-15", "close": 0.08423612, "volume": 342386.0}, {"date": "2004-01-16", "close": 0.0732488, "volume": 513486.0}, {"date": "2004-01-19", "close": 0.0732488, "volume": 232086.0}, {"date": "2004-01-20", "close": 0.0732488, "volume": 168815.0}, {"date": "2004-01-21", "close": 0.0732488, "volume": 115243.0}, {"date": "2004-01-22", "close": 0.08057368, "volume": 69811.0}, {"date": "2004-01-23", "close": 0.08789856, "volume": 273042.0}, {"date": "2004-01-27", "close": 0.08789856, "volume": 566699.0}, {"date": "2004-01-28", "close": 0.08057368, "volume": 46135.0}, {"date": "2004-01-29", "close": 0.08057368, "volume": 151821.0}, {"date": "2004-01-30", "close": 0.07691124, "volume": 7940.0}, {"date": "2004-02-02", "close": 0.07691124, "volume": 106466.0}, {"date": "2004-02-03", "close": 0.07691124, "volume": 102391.0}, {"date": "2004-02-04", "close": 0.07691124, "volume": 57611.0}, {"date": "2004-02-05", "close": 0.06958636, "volume": 122869.0}, {"date": "2004-02-06", "close": 0.06592392, "volume": 136521.0}, {"date": "2004-02-09", "close": 0.08057368, "volume": 341303.0}, {"date": "2004-02-10", "close": 0.07691124, "volume": 220415.0}, {"date": "2004-02-11", "close": 0.07691124, "volume": 54608.0}, {"date": "2004-02-12", "close": 0.07691124, "volume": 18497.0}, {"date": "2004-02-13", "close": 0.0732488, "volume": 273042.0}, {"date": "2004-02-16", "close": 0.08057368, "volume": 321440.0}, {"date": "2004-02-17", "close": 0.08057368, "volume": 118773.0}, {"date": "2004-02-18", "close": 0.08789856, "volume": 1255511.0}, {"date": "2004-02-19", "close": 0.08789856, "volume": 1244390.0}, {"date": "2004-02-20", "close": 0.09522344, "volume": 619777.0}, {"date": "2004-02-23", "close": 0.08789856, "volume": 298708.0}, {"date": "2004-02-25", "close": 0.08423612, "volume": 69882.0}, {"date": "2004-02-27", "close": 0.08423612, "volume": 95565.0}, {"date": "2004-03-01", "close": 0.08423612, "volume": 32765.0}, {"date": "2004-03-02", "close": 0.08057368, "volume": 78859.0}, {"date": "2004-03-03", "close": 0.07691124, "volume": 13652.0}, {"date": "2004-03-04", "close": 0.07691124, "volume": 95558.0}, {"date": "2004-03-05", "close": 0.0732488, "volume": 21058.0}, {"date": "2004-03-08", "close": 0.0732488, "volume": 173109.0}, {"date": "2004-03-09", "close": 0.07691124, "volume": 136521.0}, {"date": "2004-03-10", "close": 0.07691124, "volume": 385868.0}, {"date": "2004-03-11", "close": 0.0732488, "volume": 18987.0}, {"date": "2004-03-15", "close": 0.0732488, "volume": 11738.0}, {"date": "2004-03-16", "close": 0.07691124, "volume": 40956.0}, {"date": "2004-03-17", "close": 0.0732488, "volume": 98703.0}, {"date": "2004-03-18", "close": 0.0732488, "volume": 78336.0}, {"date": "2004-03-19", "close": 0.06958636, "volume": 2071.0}, {"date": "2004-03-23", "close": 0.0732488, "volume": 235663.0}, {"date": "2004-03-24", "close": 0.0732488, "volume": 173900.0}, {"date": "2004-03-26", "close": 0.0732488, "volume": 396682.0}, {"date": "2004-03-29", "close": 0.07691124, "volume": 10810.0}, {"date": "2004-03-30", "close": 0.07691124, "volume": 5461.0}, {"date": "2004-04-05", "close": 0.06592392, "volume": 109217.0}, {"date": "2004-04-06", "close": 0.06592392, "volume": 27304.0}, {"date": "2004-04-14", "close": 0.06958636, "volume": 30035.0}, {"date": "2004-04-15", "close": 0.06226148, "volume": 286694.0}, {"date": "2004-04-19", "close": 0.06226148, "volume": 53243.0}, {"date": "2004-04-21", "close": 0.06226148, "volume": 136521.0}, {"date": "2004-04-22", "close": 0.06226148, "volume": 80547.0}, {"date": "2004-04-26", "close": 0.059331528, "volume": 2243.0}, {"date": "2004-04-27", "close": 0.06226148, "volume": 92223.0}, {"date": "2004-04-28", "close": 0.06226148, "volume": 5178.0}, {"date": "2004-04-29", "close": 0.060064016, "volume": 245319.0}, {"date": "2004-04-30", "close": 0.060064016, "volume": 10922.0}, {"date": "2004-05-03", "close": 0.059331528, "volume": 165190.0}, {"date": "2004-05-04", "close": 0.060064016, "volume": 51234.0}, {"date": "2004-05-05", "close": 0.05859904, "volume": 682605.0}, {"date": "2004-05-06", "close": 0.05859904, "volume": 34523.0}, {"date": "2004-05-07", "close": 0.0549366, "volume": 1726.0}, {"date": "2004-05-10", "close": 0.0549366, "volume": 4314.0}, {"date": "2004-05-11", "close": 0.056401576, "volume": 300346.0}, {"date": "2004-05-12", "close": 0.0549366, "volume": 37976.0}, {"date": "2004-05-13", "close": 0.0549366, "volume": 3313.0}, {"date": "2004-05-14", "close": 0.05127416, "volume": 133743.0}, {"date": "2004-05-18", "close": 0.05127416, "volume": 4881.0}, {"date": "2004-05-20", "close": 0.05127416, "volume": 9666.0}, {"date": "2004-05-25", "close": 0.05859904, "volume": 17764.0}, {"date": "2004-05-26", "close": 0.05127416, "volume": 359162.0}, {"date": "2004-05-27", "close": 0.0549366, "volume": 134890.0}, {"date": "2004-06-01", "close": 0.0549366, "volume": 150170.0}, {"date": "2004-06-02", "close": 0.052006648, "volume": 8284.0}, {"date": "2004-06-04", "close": 0.052739136, "volume": 1726.0}, {"date": "2004-06-07", "close": 0.052739136, "volume": 29841.0}, {"date": "2004-06-08", "close": 0.0549366, "volume": 6904.0}, {"date": "2004-06-16", "close": 0.05127416, "volume": 75854.0}, {"date": "2004-06-18", "close": 0.05127416, "volume": 2311.0}, {"date": "2004-06-21", "close": 0.05127416, "volume": 426628.0}, {"date": "2004-06-22", "close": 0.05127416, "volume": 81913.0}, {"date": "2004-06-23", "close": 0.049076696, "volume": 177477.0}, {"date": "2004-06-25", "close": 0.04761172, "volume": 24164.0}, {"date": "2004-06-28", "close": 0.049076696, "volume": 99778.0}, {"date": "2004-06-29", "close": 0.049076696, "volume": 166751.0}, {"date": "2004-06-30", "close": 0.04761172, "volume": 437872.0}, {"date": "2004-07-01", "close": 0.052739136, "volume": 150173.0}, {"date": "2004-07-06", "close": 0.056401576, "volume": 204782.0}, {"date": "2004-07-07", "close": 0.056401576, "volume": 35710.0}, {"date": "2004-07-12", "close": 0.049076696, "volume": 24167.0}, {"date": "2004-07-13", "close": 0.049076696, "volume": 1726.0}, {"date": "2004-07-14", "close": 0.049076696, "volume": 10356.0}, {"date": "2004-07-15", "close": 0.056401576, "volume": 136521.0}, {"date": "2004-07-21", "close": 0.048344208, "volume": 13652.0}, {"date": "2004-07-22", "close": 0.049076696, "volume": 3451.0}, {"date": "2004-07-28", "close": 0.048344208, "volume": 5178.0}, {"date": "2004-07-29", "close": 0.048344208, "volume": 27304.0}, {"date": "2004-08-04", "close": 0.05127416, "volume": 1365.0}, {"date": "2004-08-05", "close": 0.05127416, "volume": 25939.0}, {"date": "2004-08-11", "close": 0.048344208, "volume": 18250.0}, {"date": "2004-08-13", "close": 0.048344208, "volume": 136521.0}, {"date": "2004-08-16", "close": 0.052739136, "volume": 22706.0}, {"date": "2004-08-18", "close": 0.045414256, "volume": 136521.0}, {"date": "2004-08-19", "close": 0.045414256, "volume": 11461.0}, {"date": "2004-08-23", "close": 0.045414256, "volume": 132891.0}, {"date": "2004-08-25", "close": 0.04394928, "volume": 6826.0}, {"date": "2004-09-03", "close": 0.04394928, "volume": 26299.0}, {"date": "2004-09-07", "close": 0.043216792, "volume": 22447.0}, {"date": "2004-09-08", "close": 0.0366244, "volume": 48253.0}, {"date": "2004-09-10", "close": 0.037356888, "volume": 169100.0}, {"date": "2004-09-16", "close": 0.037356888, "volume": 136521.0}, {"date": "2004-09-23", "close": 0.0366244, "volume": 349679.0}, {"date": "2004-09-29", "close": 0.030032008, "volume": 17262.0}, {"date": "2004-09-30", "close": 0.037356888, "volume": 37128.0}, {"date": "2004-10-01", "close": 0.0366244, "volume": 136521.0}, {"date": "2004-10-04", "close": 0.0366244, "volume": 532.0}, {"date": "2004-10-05", "close": 0.032229472, "volume": 41023.0}, {"date": "2004-10-06", "close": 0.032229472, "volume": 3451.0}, {"date": "2004-10-07", "close": 0.034426936, "volume": 20478.0}, {"date": "2004-10-13", "close": 0.030032008, "volume": 114091.0}, {"date": "2004-10-15", "close": 0.02929952, "volume": 90905.0}, {"date": "2004-10-18", "close": 0.02929952, "volume": 92033.0}, {"date": "2004-10-19", "close": 0.030032008, "volume": 17103.0}, {"date": "2004-10-20", "close": 0.02929952, "volume": 546084.0}, {"date": "2004-10-26", "close": 0.02929952, "volume": 27304.0}, {"date": "2004-10-27", "close": 0.02929952, "volume": 20714.0}, {"date": "2004-10-29", "close": 0.030764496, "volume": 9948.0}, {"date": "2004-11-02", "close": 0.030764496, "volume": 15017.0}, {"date": "2004-11-03", "close": 0.030764496, "volume": 32765.0}, {"date": "2004-11-08", "close": 0.027834544, "volume": 53475.0}, {"date": "2004-11-09", "close": 0.02929952, "volume": 68261.0}, {"date": "2004-11-10", "close": 0.02929952, "volume": 6055.0}, {"date": "2004-11-11", "close": 0.034426936, "volume": 488140.0}, {"date": "2004-11-12", "close": 0.0366244, "volume": 100743.0}, {"date": "2004-11-15", "close": 0.039554352, "volume": 204782.0}, {"date": "2004-11-16", "close": 0.0366244, "volume": 273042.0}, {"date": "2004-11-17", "close": 0.03296196, "volume": 18212.0}, {"date": "2004-11-18", "close": 0.0366244, "volume": 59025.0}, {"date": "2004-11-19", "close": 0.0366244, "volume": 13652.0}, {"date": "2004-11-22", "close": 0.034426936, "volume": 138247.0}, {"date": "2004-11-23", "close": 0.0366244, "volume": 289308.0}, {"date": "2004-11-24", "close": 0.037356888, "volume": 131077.0}, {"date": "2004-11-25", "close": 0.037356888, "volume": 450519.0}, {"date": "2004-11-26", "close": 0.0366244, "volume": 280492.0}, {"date": "2004-11-29", "close": 0.039554352, "volume": 1023908.0}, {"date": "2004-11-30", "close": 0.041019328, "volume": 1534690.0}, {"date": "2004-12-01", "close": 0.04761172, "volume": 1599969.0}, {"date": "2004-12-02", "close": 0.04761172, "volume": 2127855.0}, {"date": "2004-12-03", "close": 0.050541672, "volume": 629870.0}, {"date": "2004-12-06", "close": 0.048344208, "volume": 838292.0}, {"date": "2004-12-07", "close": 0.04394928, "volume": 777528.0}, {"date": "2004-12-09", "close": 0.04028684, "volume": 339487.0}, {"date": "2004-12-10", "close": 0.037356888, "volume": 92754.0}, {"date": "2004-12-13", "close": 0.037356888, "volume": 98238.0}, {"date": "2004-12-14", "close": 0.037356888, "volume": 196518.0}, {"date": "2004-12-15", "close": 0.038089376, "volume": 144785.0}, {"date": "2004-12-16", "close": 0.04028684, "volume": 135161.0}, {"date": "2004-12-20", "close": 0.04028684, "volume": 76452.0}, {"date": "2004-12-21", "close": 0.04028684, "volume": 256640.0}, {"date": "2004-12-22", "close": 0.041751816, "volume": 68261.0}, {"date": "2004-12-23", "close": 0.04394928, "volume": 34130.0}, {"date": "2004-12-29", "close": 0.04394928, "volume": 27304.0}, {"date": "2004-12-30", "close": 0.04394928, "volume": 19796.0}, {"date": "2005-01-07", "close": 0.038821864, "volume": 136521.0}, {"date": "2005-01-11", "close": 0.043216792, "volume": 13379.0}, {"date": "2005-01-13", "close": 0.038821864, "volume": 5454.0}, {"date": "2005-01-14", "close": 0.0366244, "volume": 219191.0}, {"date": "2005-01-17", "close": 0.0366244, "volume": 238912.0}, {"date": "2005-01-18", "close": 0.0366244, "volume": 174792.0}, {"date": "2005-01-20", "close": 0.037356888, "volume": 388812.0}, {"date": "2005-01-24", "close": 0.0366244, "volume": 169756.0}, {"date": "2005-01-25", "close": 0.0366244, "volume": 832778.0}, {"date": "2005-01-27", "close": 0.035891912, "volume": 595312.0}, {"date": "2005-01-28", "close": 0.0366244, "volume": 729019.0}, {"date": "2005-01-31", "close": 0.037356888, "volume": 278562.0}, {"date": "2005-02-01", "close": 0.0366244, "volume": 38226.0}, {"date": "2005-02-02", "close": 0.0366244, "volume": 273042.0}, {"date": "2005-02-03", "close": 0.0366244, "volume": 57339.0}, {"date": "2005-02-08", "close": 0.038089376, "volume": 546084.0}, {"date": "2005-02-10", "close": 0.041019328, "volume": 40956.0}, {"date": "2005-02-11", "close": 0.038821864, "volume": 179360.0}, {"date": "2005-02-14", "close": 0.04394928, "volume": 92960.0}, {"date": "2005-02-16", "close": 0.043216792, "volume": 81913.0}, {"date": "2005-02-18", "close": 0.038821864, "volume": 140663.0}, {"date": "2005-02-21", "close": 0.038821864, "volume": 136521.0}, {"date": "2005-02-22", "close": 0.0366244, "volume": 24041.0}, {"date": "2005-02-23", "close": 0.038821864, "volume": 1041657.0}, {"date": "2005-02-25", "close": 0.038089376, "volume": 68261.0}, {"date": "2005-03-01", "close": 0.038089376, "volume": 54608.0}, {"date": "2005-03-04", "close": 0.037356888, "volume": 67773.0}, {"date": "2005-03-07", "close": 0.037356888, "volume": 26628.0}, {"date": "2005-03-08", "close": 0.035891912, "volume": 263167.0}, {"date": "2005-03-09", "close": 0.03296196, "volume": 136521.0}, {"date": "2005-03-11", "close": 0.038089376, "volume": 204782.0}, {"date": "2005-03-14", "close": 0.0366244, "volume": 27304.0}, {"date": "2005-03-15", "close": 0.0366244, "volume": 341303.0}, {"date": "2005-03-16", "close": 0.0366244, "volume": 2416.0}, {"date": "2005-03-17", "close": 0.038089376, "volume": 235153.0}, {"date": "2005-03-18", "close": 0.038089376, "volume": 300454.0}, {"date": "2005-03-21", "close": 0.041751816, "volume": 1618371.0}, {"date": "2005-03-22", "close": 0.041019328, "volume": 126754.0}, {"date": "2005-03-24", "close": 0.04028684, "volume": 70991.0}, {"date": "2005-03-29", "close": 0.038821864, "volume": 204782.0}, {"date": "2005-03-30", "close": 0.037356888, "volume": 204782.0}, {"date": "2005-03-31", "close": 0.0366244, "volume": 163825.0}, {"date": "2005-04-06", "close": 0.039554352, "volume": 68261.0}, {"date": "2005-04-07", "close": 0.0366244, "volume": 136521.0}, {"date": "2005-04-08", "close": 0.0366244, "volume": 54608.0}, {"date": "2005-04-11", "close": 0.0366244, "volume": 273042.0}, {"date": "2005-04-13", "close": 0.039554352, "volume": 341303.0}, {"date": "2005-04-14", "close": 0.038089376, "volume": 68261.0}, {"date": "2005-04-15", "close": 0.035891912, "volume": 309243.0}, {"date": "2005-04-18", "close": 0.035891912, "volume": 1460287.0}, {"date": "2005-04-19", "close": 0.0366244, "volume": 477824.0}, {"date": "2005-04-20", "close": 0.04028684, "volume": 68863.0}, {"date": "2005-04-21", "close": 0.0366244, "volume": 456743.0}, {"date": "2005-04-29", "close": 0.0366244, "volume": 130029.0}, {"date": "2005-05-03", "close": 0.035159424, "volume": 10355.0}, {"date": "2005-05-04", "close": 0.035159424, "volume": 136521.0}, {"date": "2005-05-05", "close": 0.031496984, "volume": 54608.0}, {"date": "2005-05-06", "close": 0.03296196, "volume": 204782.0}, {"date": "2005-05-09", "close": 0.0366244, "volume": 152904.0}, {"date": "2005-05-11", "close": 0.038089376, "volume": 127374.0}, {"date": "2005-05-12", "close": 0.042484304, "volume": 331063.0}, {"date": "2005-05-13", "close": 0.04028684, "volume": 1551897.0}, {"date": "2005-05-17", "close": 0.04394928, "volume": 1237078.0}, {"date": "2005-05-18", "close": 0.04761172, "volume": 817486.0}, {"date": "2005-05-19", "close": 0.044681768, "volume": 546358.0}, {"date": "2005-05-20", "close": 0.04394928, "volume": 136521.0}, {"date": "2005-05-24", "close": 0.04394928, "volume": 163825.0}, {"date": "2005-05-25", "close": 0.046879232, "volume": 163825.0}, {"date": "2005-05-26", "close": 0.046879232, "volume": 189827.0}, {"date": "2005-05-27", "close": 0.048344208, "volume": 258980.0}, {"date": "2005-05-30", "close": 0.04761172, "volume": 238875.0}, {"date": "2005-06-02", "close": 0.04394928, "volume": 1081967.0}, {"date": "2005-06-03", "close": 0.04394928, "volume": 1726.0}, {"date": "2005-06-06", "close": 0.043216792, "volume": 46279.0}, {"date": "2005-06-07", "close": 0.045414256, "volume": 57339.0}, {"date": "2005-06-09", "close": 0.04394928, "volume": 27304.0}, {"date": "2005-06-10", "close": 0.04394928, "volume": 863.0}, {"date": "2005-06-15", "close": 0.045414256, "volume": 112220.0}, {"date": "2005-06-16", "close": 0.04394928, "volume": 170651.0}, {"date": "2005-06-20", "close": 0.045414256, "volume": 78616.0}, {"date": "2005-06-21", "close": 0.045414256, "volume": 407619.0}, {"date": "2005-06-22", "close": 0.044681768, "volume": 136521.0}, {"date": "2005-06-23", "close": 0.04394928, "volume": 139666.0}, {"date": "2005-06-24", "close": 0.04394928, "volume": 6826.0}, {"date": "2005-06-27", "close": 0.04394928, "volume": 12253.0}, {"date": "2005-06-28", "close": 0.04394928, "volume": 13802.0}, {"date": "2005-06-29", "close": 0.04394928, "volume": 336313.0}, {"date": "2005-06-30", "close": 0.04394928, "volume": 54765.0}, {"date": "2005-07-01", "close": 0.04761172, "volume": 284573.0}, {"date": "2005-07-04", "close": 0.04761172, "volume": 375433.0}, {"date": "2005-07-08", "close": 0.045414256, "volume": 125599.0}, {"date": "2005-07-13", "close": 0.045414256, "volume": 192495.0}, {"date": "2005-07-15", "close": 0.045414256, "volume": 174747.0}, {"date": "2005-07-18", "close": 0.046146744, "volume": 116043.0}, {"date": "2005-07-19", "close": 0.045414256, "volume": 126965.0}, {"date": "2005-07-20", "close": 0.045414256, "volume": 136521.0}, {"date": "2005-07-21", "close": 0.046146744, "volume": 167973.0}, {"date": "2005-07-22", "close": 0.046146744, "volume": 72401.0}, {"date": "2005-07-25", "close": 0.048344208, "volume": 214338.0}, {"date": "2005-07-26", "close": 0.048344208, "volume": 43687.0}, {"date": "2005-07-28", "close": 0.050541672, "volume": 187640.0}, {"date": "2005-08-01", "close": 0.050541672, "volume": 34130.0}, {"date": "2005-08-02", "close": 0.05127416, "volume": 143347.0}, {"date": "2005-08-03", "close": 0.054204112, "volume": 40956.0}, {"date": "2005-08-04", "close": 0.054204112, "volume": 6826.0}, {"date": "2005-08-08", "close": 0.054204112, "volume": 298386.0}, {"date": "2005-08-09", "close": 0.055669088, "volume": 334476.0}, {"date": "2005-08-10", "close": 0.056401576, "volume": 108514.0}, {"date": "2005-08-11", "close": 0.05859904, "volume": 969299.0}, {"date": "2005-08-12", "close": 0.06226148, "volume": 559914.0}, {"date": "2005-08-15", "close": 0.06592392, "volume": 568899.0}, {"date": "2005-08-16", "close": 0.06226148, "volume": 700626.0}, {"date": "2005-08-19", "close": 0.05859904, "volume": 45412.0}, {"date": "2005-08-23", "close": 0.059331528, "volume": 27304.0}, {"date": "2005-08-24", "close": 0.057866552, "volume": 273050.0}, {"date": "2005-08-25", "close": 0.057134064, "volume": 54608.0}, {"date": "2005-08-26", "close": 0.060796504, "volume": 327650.0}, {"date": "2005-08-29", "close": 0.054204112, "volume": 266216.0}, {"date": "2005-08-31", "close": 0.05127416, "volume": 66895.0}, {"date": "2005-09-01", "close": 0.05127416, "volume": 365876.0}, {"date": "2005-09-02", "close": 0.049809184, "volume": 61257.0}, {"date": "2005-09-07", "close": 0.049809184, "volume": 106486.0}, {"date": "2005-09-08", "close": 0.05127416, "volume": 122869.0}, {"date": "2005-09-09", "close": 0.0549366, "volume": 53544.0}, {"date": "2005-09-12", "close": 0.05859904, "volume": 17314.0}, {"date": "2005-09-14", "close": 0.0549366, "volume": 20478.0}, {"date": "2005-09-15", "close": 0.05127416, "volume": 13087.0}, {"date": "2005-09-20", "close": 0.057866552, "volume": 301482.0}, {"date": "2005-09-27", "close": 0.05127416, "volume": 686593.0}, {"date": "2005-09-28", "close": 0.049076696, "volume": 300346.0}, {"date": "2005-09-29", "close": 0.05127416, "volume": 116118.0}, {"date": "2005-09-30", "close": 0.05127416, "volume": 153691.0}, {"date": "2005-10-03", "close": 0.05127416, "volume": 273042.0}, {"date": "2005-10-04", "close": 0.05127416, "volume": 95111.0}, {"date": "2005-10-05", "close": 0.05127416, "volume": 38226.0}, {"date": "2005-10-06", "close": 0.049076696, "volume": 15700.0}, {"date": "2005-10-10", "close": 0.05127416, "volume": 265228.0}, {"date": "2005-10-12", "close": 0.04761172, "volume": 136521.0}, {"date": "2005-10-13", "close": 0.04761172, "volume": 68674.0}, {"date": "2005-10-17", "close": 0.046146744, "volume": 39494.0}, {"date": "2005-10-18", "close": 0.05127416, "volume": 88504.0}, {"date": "2005-10-28", "close": 0.04394928, "volume": 2762.0}, {"date": "2005-11-03", "close": 0.04761172, "volume": 95565.0}, {"date": "2005-11-08", "close": 0.04394928, "volume": 68261.0}, {"date": "2005-11-09", "close": 0.04761172, "volume": 75458.0}, {"date": "2005-11-10", "close": 0.042484304, "volume": 2762.0}, {"date": "2005-11-11", "close": 0.04761172, "volume": 237567.0}, {"date": "2005-11-14", "close": 0.04394928, "volume": 189764.0}, {"date": "2005-11-15", "close": 0.049809184, "volume": 308517.0}, {"date": "2005-11-17", "close": 0.049076696, "volume": 73742.0}, {"date": "2005-11-22", "close": 0.049809184, "volume": 247822.0}, {"date": "2005-11-24", "close": 0.04761172, "volume": 97484.0}, {"date": "2005-11-28", "close": 0.068853872, "volume": 5299100.0}, {"date": "2005-11-29", "close": 0.064458944, "volume": 1943826.0}, {"date": "2005-11-30", "close": 0.06958636, "volume": 1096836.0}, {"date": "2005-12-01", "close": 0.06958636, "volume": 596256.0}, {"date": "2005-12-02", "close": 0.064458944, "volume": 293452.0}, {"date": "2005-12-05", "close": 0.061528992, "volume": 481237.0}, {"date": "2005-12-06", "close": 0.06226148, "volume": 157682.0}, {"date": "2005-12-07", "close": 0.061528992, "volume": 239594.0}, {"date": "2005-12-09", "close": 0.060064016, "volume": 79312.0}, {"date": "2005-12-12", "close": 0.06226148, "volume": 68261.0}, {"date": "2005-12-13", "close": 0.06226148, "volume": 50480.0}, {"date": "2005-12-14", "close": 0.05859904, "volume": 188432.0}, {"date": "2005-12-20", "close": 0.0549366, "volume": 40241.0}, {"date": "2005-12-22", "close": 0.05127416, "volume": 136521.0}, {"date": "2005-12-23", "close": 0.05127416, "volume": 68261.0}, {"date": "2005-12-29", "close": 0.05127416, "volume": 116279.0}, {"date": "2006-01-04", "close": 0.05127416, "volume": 81913.0}, {"date": "2006-01-05", "close": 0.052006648, "volume": 182354.0}, {"date": "2006-01-06", "close": 0.0549366, "volume": 13652.0}, {"date": "2006-01-09", "close": 0.0549366, "volume": 218434.0}, {"date": "2006-01-10", "close": 0.053471624, "volume": 289151.0}, {"date": "2006-01-11", "close": 0.052739136, "volume": 689.0}, {"date": "2006-01-17", "close": 0.052739136, "volume": 3451.0}, {"date": "2006-01-18", "close": 0.0549366, "volume": 430041.0}, {"date": "2006-01-19", "close": 0.0549366, "volume": 242685.0}, {"date": "2006-01-23", "close": 0.05859904, "volume": 78139.0}, {"date": "2006-01-27", "close": 0.053471624, "volume": 54608.0}, {"date": "2006-01-30", "close": 0.05127416, "volume": 89694.0}, {"date": "2006-02-01", "close": 0.052006648, "volume": 13652.0}, {"date": "2006-02-02", "close": 0.05127416, "volume": 160381.0}, {"date": "2006-02-03", "close": 0.049809184, "volume": 273042.0}, {"date": "2006-02-06", "close": 0.050541672, "volume": 34130.0}, {"date": "2006-02-07", "close": 0.04761172, "volume": 522224.0}, {"date": "2006-02-08", "close": 0.04761172, "volume": 10277.0}, {"date": "2006-02-09", "close": 0.048344208, "volume": 20478.0}, {"date": "2006-02-10", "close": 0.04761172, "volume": 169124.0}, {"date": "2006-02-13", "close": 0.050541672, "volume": 170651.0}, {"date": "2006-02-20", "close": 0.044681768, "volume": 165283.0}, {"date": "2006-02-21", "close": 0.04394928, "volume": 74198.0}, {"date": "2006-02-22", "close": 0.04028684, "volume": 129695.0}, {"date": "2006-02-23", "close": 0.037356888, "volume": 40956.0}, {"date": "2006-02-27", "close": 0.04394928, "volume": 66802.0}, {"date": "2006-02-28", "close": 0.04394928, "volume": 1458.0}, {"date": "2006-03-01", "close": 0.037356888, "volume": 50010.0}, {"date": "2006-03-02", "close": 0.04028684, "volume": 807.0}, {"date": "2006-03-03", "close": 0.037356888, "volume": 201778.0}, {"date": "2006-03-06", "close": 0.04394928, "volume": 133305.0}, {"date": "2006-03-07", "close": 0.04394928, "volume": 5240.0}, {"date": "2006-03-08", "close": 0.04028684, "volume": 204782.0}, {"date": "2006-03-09", "close": 0.04028684, "volume": 517.0}, {"date": "2006-03-10", "close": 0.046879232, "volume": 341303.0}, {"date": "2006-03-14", "close": 0.04028684, "volume": 7423.0}, {"date": "2006-03-15", "close": 0.041019328, "volume": 13652.0}, {"date": "2006-03-16", "close": 0.042484304, "volume": 273042.0}, {"date": "2006-03-17", "close": 0.042484304, "volume": 13652.0}, {"date": "2006-03-20", "close": 0.041751816, "volume": 20478.0}, {"date": "2006-03-22", "close": 0.041751816, "volume": 430119.0}, {"date": "2006-03-23", "close": 0.041019328, "volume": 47705.0}, {"date": "2006-03-24", "close": 0.04028684, "volume": 82445.0}, {"date": "2006-03-28", "close": 0.04028684, "volume": 29375.0}, {"date": "2006-03-29", "close": 0.041751816, "volume": 8975.0}, {"date": "2006-03-30", "close": 0.04394928, "volume": 90732.0}, {"date": "2006-03-31", "close": 0.041751816, "volume": 32137.0}, {"date": "2006-04-04", "close": 0.041019328, "volume": 117861.0}, {"date": "2006-04-05", "close": 0.04394928, "volume": 49148.0}, {"date": "2006-04-06", "close": 0.04394928, "volume": 18261.0}, {"date": "2006-04-07", "close": 0.04394928, "volume": 69112.0}, {"date": "2006-04-12", "close": 0.04394928, "volume": 69279.0}, {"date": "2006-04-13", "close": 0.05127416, "volume": 599674.0}, {"date": "2006-04-18", "close": 0.052739136, "volume": 1085342.0}, {"date": "2006-04-19", "close": 0.053471624, "volume": 1255993.0}, {"date": "2006-04-20", "close": 0.0549366, "volume": 716735.0}, {"date": "2006-04-21", "close": 0.052006648, "volume": 443693.0}, {"date": "2006-04-24", "close": 0.05127416, "volume": 500031.0}, {"date": "2006-04-26", "close": 0.05127416, "volume": 546084.0}, {"date": "2006-04-27", "close": 0.0549366, "volume": 885246.0}, {"date": "2006-04-28", "close": 0.0732488, "volume": 5322353.0}, {"date": "2006-05-01", "close": 0.065191432, "volume": 3315572.0}, {"date": "2006-05-02", "close": 0.067388896, "volume": 821489.0}, {"date": "2006-05-03", "close": 0.070318848, "volume": 147443.0}, {"date": "2006-05-04", "close": 0.06592392, "volume": 484853.0}, {"date": "2006-05-05", "close": 0.060064016, "volume": 990419.0}, {"date": "2006-05-08", "close": 0.06592392, "volume": 1641007.0}, {"date": "2006-05-09", "close": 0.066656408, "volume": 498923.0}, {"date": "2006-05-10", "close": 0.06592392, "volume": 733578.0}, {"date": "2006-05-11", "close": 0.063726456, "volume": 39952.0}, {"date": "2006-05-12", "close": 0.061528992, "volume": 161095.0}, {"date": "2006-05-15", "close": 0.05859904, "volume": 12460.0}, {"date": "2006-05-16", "close": 0.05127416, "volume": 341303.0}, {"date": "2006-05-18", "close": 0.052739136, "volume": 184303.0}, {"date": "2006-05-19", "close": 0.053471624, "volume": 92630.0}, {"date": "2006-05-22", "close": 0.05127416, "volume": 436867.0}, {"date": "2006-05-23", "close": 0.046146744, "volume": 366081.0}, {"date": "2006-05-24", "close": 0.045414256, "volume": 214133.0}, {"date": "2006-05-25", "close": 0.045414256, "volume": 95565.0}, {"date": "2006-05-26", "close": 0.045414256, "volume": 173178.0}, {"date": "2006-05-29", "close": 0.04761172, "volume": 136521.0}, {"date": "2006-05-30", "close": 0.050541672, "volume": 573388.0}, {"date": "2006-05-31", "close": 0.046146744, "volume": 8631.0}, {"date": "2006-06-01", "close": 0.046879232, "volume": 137901.0}, {"date": "2006-06-02", "close": 0.045414256, "volume": 383639.0}, {"date": "2006-06-05", "close": 0.043216792, "volume": 587040.0}, {"date": "2006-06-06", "close": 0.043216792, "volume": 56800.0}, {"date": "2006-06-07", "close": 0.04394928, "volume": 27304.0}, {"date": "2006-06-08", "close": 0.038821864, "volume": 18372.0}, {"date": "2006-06-13", "close": 0.039554352, "volume": 272149.0}, {"date": "2006-06-15", "close": 0.039554352, "volume": 202944.0}, {"date": "2006-06-16", "close": 0.0366244, "volume": 341303.0}, {"date": "2006-06-19", "close": 0.037356888, "volume": 21843.0}, {"date": "2006-06-20", "close": 0.0366244, "volume": 341303.0}, {"date": "2006-06-21", "close": 0.038821864, "volume": 394533.0}, {"date": "2006-06-22", "close": 0.0366244, "volume": 1077339.0}, {"date": "2006-06-26", "close": 0.0366244, "volume": 35935.0}, {"date": "2006-06-27", "close": 0.038821864, "volume": 595555.0}, {"date": "2006-06-28", "close": 0.0366244, "volume": 546084.0}, {"date": "2006-06-29", "close": 0.0366244, "volume": 128136.0}, {"date": "2006-06-30", "close": 0.038089376, "volume": 684331.0}, {"date": "2006-07-03", "close": 0.038821864, "volume": 40956.0}, {"date": "2006-07-04", "close": 0.038821864, "volume": 4455.0}, {"date": "2006-07-05", "close": 0.04394928, "volume": 244674.0}, {"date": "2006-07-06", "close": 0.0549366, "volume": 1539956.0}, {"date": "2006-07-07", "close": 0.056401576, "volume": 600692.0}, {"date": "2006-07-11", "close": 0.049809184, "volume": 630427.0}, {"date": "2006-07-12", "close": 0.049809184, "volume": 114207.0}, {"date": "2006-07-13", "close": 0.048344208, "volume": 361555.0}, {"date": "2006-07-14", "close": 0.048344208, "volume": 535729.0}, {"date": "2006-07-17", "close": 0.04761172, "volume": 163825.0}, {"date": "2006-07-18", "close": 0.049809184, "volume": 477824.0}, {"date": "2006-07-19", "close": 0.046879232, "volume": 40956.0}, {"date": "2006-07-20", "close": 0.046146744, "volume": 232086.0}, {"date": "2006-07-21", "close": 0.046146744, "volume": 88739.0}, {"date": "2006-07-25", "close": 0.048344208, "volume": 281069.0}, {"date": "2006-07-28", "close": 0.048344208, "volume": 16168.0}, {"date": "2006-07-31", "close": 0.048344208, "volume": 20478.0}, {"date": "2006-08-02", "close": 0.04761172, "volume": 150173.0}, {"date": "2006-08-03", "close": 0.04761172, "volume": 371715.0}, {"date": "2006-08-04", "close": 0.045414256, "volume": 37848.0}, {"date": "2006-08-07", "close": 0.053471624, "volume": 655409.0}, {"date": "2006-08-11", "close": 0.049809184, "volume": 148486.0}, {"date": "2006-08-14", "close": 0.049809184, "volume": 517.0}, {"date": "2006-08-16", "close": 0.05127416, "volume": 73783.0}, {"date": "2006-08-17", "close": 0.05127416, "volume": 44408.0}, {"date": "2006-08-18", "close": 0.05127416, "volume": 477824.0}, {"date": "2006-08-21", "close": 0.055669088, "volume": 294614.0}, {"date": "2006-08-22", "close": 0.053471624, "volume": 13652.0}, {"date": "2006-08-25", "close": 0.05127416, "volume": 597632.0}, {"date": "2006-08-28", "close": 0.054204112, "volume": 486015.0}, {"date": "2006-08-29", "close": 0.05859904, "volume": 1829311.0}, {"date": "2006-08-30", "close": 0.05859904, "volume": 247667.0}, {"date": "2006-08-31", "close": 0.057866552, "volume": 113005.0}, {"date": "2006-09-01", "close": 0.05859904, "volume": 273042.0}, {"date": "2006-09-04", "close": 0.05127416, "volume": 583252.0}, {"date": "2006-09-06", "close": 0.05127416, "volume": 140318.0}, {"date": "2006-09-08", "close": 0.054204112, "volume": 520821.0}, {"date": "2006-09-11", "close": 0.054204112, "volume": 164427.0}, {"date": "2006-09-12", "close": 0.052739136, "volume": 341303.0}, {"date": "2006-09-14", "close": 0.052739136, "volume": 321211.0}, {"date": "2006-09-18", "close": 0.052006648, "volume": 266216.0}, {"date": "2006-09-19", "close": 0.055669088, "volume": 136521.0}, {"date": "2006-09-20", "close": 0.0549366, "volume": 750866.0}, {"date": "2006-09-22", "close": 0.056401576, "volume": 341303.0}, {"date": "2006-09-28", "close": 0.057866552, "volume": 682605.0}, {"date": "2006-09-29", "close": 0.05859904, "volume": 614345.0}, {"date": "2006-10-04", "close": 0.05859904, "volume": 204782.0}, {"date": "2006-10-09", "close": 0.057866552, "volume": 21843.0}, {"date": "2006-10-11", "close": 0.057866552, "volume": 580214.0}, {"date": "2006-10-12", "close": 0.0549366, "volume": 354955.0}, {"date": "2006-10-16", "close": 0.055669088, "volume": 3451.0}, {"date": "2006-10-17", "close": 0.0549366, "volume": 147287.0}, {"date": "2006-10-18", "close": 0.055669088, "volume": 46817.0}, {"date": "2006-10-19", "close": 0.055669088, "volume": 38799.0}, {"date": "2006-10-23", "close": 0.055669088, "volume": 136521.0}, {"date": "2006-10-24", "close": 0.05859904, "volume": 266333.0}, {"date": "2006-10-25", "close": 0.055669088, "volume": 60069.0}, {"date": "2006-10-27", "close": 0.05859904, "volume": 59096.0}, {"date": "2006-10-30", "close": 0.057866552, "volume": 68261.0}, {"date": "2006-10-31", "close": 0.0549366, "volume": 13652.0}, {"date": "2006-11-01", "close": 0.052006648, "volume": 136521.0}, {"date": "2006-11-03", "close": 0.052739136, "volume": 3.0}, {"date": "2006-11-06", "close": 0.052739136, "volume": 327650.0}, {"date": "2006-11-07", "close": 0.055669088, "volume": 57197.0}, {"date": "2006-11-08", "close": 0.057866552, "volume": 111947.0}, {"date": "2006-11-09", "close": 0.057134064, "volume": 68261.0}, {"date": "2006-11-10", "close": 0.055669088, "volume": 204782.0}, {"date": "2006-11-13", "close": 0.0549366, "volume": 233451.0}, {"date": "2006-11-15", "close": 0.0549366, "volume": 9698.0}, {"date": "2006-11-16", "close": 0.052739136, "volume": 162973.0}, {"date": "2006-11-17", "close": 0.0549366, "volume": 372560.0}, {"date": "2006-11-20", "close": 0.0549366, "volume": 427629.0}, {"date": "2006-11-21", "close": 0.0549366, "volume": 408400.0}, {"date": "2006-11-22", "close": 0.055669088, "volume": 17065.0}, {"date": "2006-11-24", "close": 0.055669088, "volume": 6904.0}, {"date": "2006-11-27", "close": 0.05859904, "volume": 276926.0}, {"date": "2006-11-29", "close": 0.056401576, "volume": 253850.0}, {"date": "2006-11-30", "close": 0.056401576, "volume": 68261.0}, {"date": "2006-12-01", "close": 0.057866552, "volume": 247220.0}, {"date": "2006-12-05", "close": 0.056401576, "volume": 177526.0}, {"date": "2006-12-06", "close": 0.057134064, "volume": 20478.0}, {"date": "2006-12-07", "close": 0.05127416, "volume": 38480.0}, {"date": "2006-12-08", "close": 0.057134064, "volume": 150173.0}, {"date": "2006-12-11", "close": 0.05127416, "volume": 1726.0}, {"date": "2006-12-13", "close": 0.053471624, "volume": 26769.0}, {"date": "2006-12-14", "close": 0.057866552, "volume": 163825.0}, {"date": "2006-12-15", "close": 0.055669088, "volume": 136521.0}, {"date": "2006-12-18", "close": 0.057866552, "volume": 129695.0}, {"date": "2006-12-19", "close": 0.062993968, "volume": 633212.0}, {"date": "2006-12-20", "close": 0.0732488, "volume": 619844.0}, {"date": "2006-12-21", "close": 0.067388896, "volume": 222972.0}, {"date": "2006-12-22", "close": 0.072516312, "volume": 1102662.0}, {"date": "2006-12-27", "close": 0.0732488, "volume": 786604.0}, {"date": "2006-12-28", "close": 0.07691124, "volume": 337207.0}, {"date": "2006-12-29", "close": 0.08423612, "volume": 499148.0}, {"date": "2007-01-02", "close": 0.09522344, "volume": 1215120.0}, {"date": "2007-01-03", "close": 0.08789856, "volume": 432089.0}, {"date": "2007-01-04", "close": 0.08057368, "volume": 79865.0}, {"date": "2007-01-05", "close": 0.08057368, "volume": 424475.0}, {"date": "2007-01-08", "close": 0.0732488, "volume": 743193.0}, {"date": "2007-01-09", "close": 0.0732488, "volume": 279177.0}, {"date": "2007-01-10", "close": 0.08057368, "volume": 89012.0}, {"date": "2007-01-11", "close": 0.08057368, "volume": 238278.0}, {"date": "2007-01-12", "close": 0.08057368, "volume": 98505.0}, {"date": "2007-01-15", "close": 0.08057368, "volume": 157667.0}, {"date": "2007-01-16", "close": 0.08789856, "volume": 457332.0}, {"date": "2007-01-17", "close": 0.09888588, "volume": 1906403.0}, {"date": "2007-01-18", "close": 0.09888588, "volume": 1275613.0}, {"date": "2007-01-19", "close": 0.10254832, "volume": 1432236.0}, {"date": "2007-01-22", "close": 0.11719808, "volume": 752328.0}, {"date": "2007-01-23", "close": 0.12086052, "volume": 905295.0}, {"date": "2007-01-24", "close": 0.12452296, "volume": 738977.0}, {"date": "2007-01-25", "close": 0.15382248, "volume": 2329428.0}, {"date": "2007-01-29", "close": 0.15382248, "volume": 1582571.0}, {"date": "2007-01-30", "close": 0.13184784, "volume": 906719.0}, {"date": "2007-01-31", "close": 0.13917272, "volume": 874660.0}, {"date": "2007-02-01", "close": 0.13917272, "volume": 757771.0}, {"date": "2007-02-02", "close": 0.13184784, "volume": 1173436.0}, {"date": "2007-02-05", "close": 0.12452296, "volume": 1037560.0}, {"date": "2007-02-06", "close": 0.11719808, "volume": 537971.0}, {"date": "2007-02-07", "close": 0.11719808, "volume": 427453.0}, {"date": "2007-02-08", "close": 0.1281854, "volume": 253731.0}, {"date": "2007-02-09", "close": 0.12086052, "volume": 381161.0}, {"date": "2007-02-12", "close": 0.12452296, "volume": 824943.0}, {"date": "2007-02-13", "close": 0.12452296, "volume": 72678.0}, {"date": "2007-02-14", "close": 0.12086052, "volume": 19015.0}, {"date": "2007-02-15", "close": 0.11353564, "volume": 306626.0}, {"date": "2007-02-16", "close": 0.11353564, "volume": 87765.0}, {"date": "2007-02-19", "close": 0.1098732, "volume": 116043.0}, {"date": "2007-02-20", "close": 0.1098732, "volume": 548064.0}, {"date": "2007-02-21", "close": 0.09522344, "volume": 98851.0}, {"date": "2007-02-22", "close": 0.11719808, "volume": 660274.0}, {"date": "2007-02-23", "close": 0.12452296, "volume": 799844.0}, {"date": "2007-02-26", "close": 0.14283516, "volume": 560692.0}, {"date": "2007-02-27", "close": 0.15382248, "volume": 445332.0}, {"date": "2007-02-28", "close": 0.13551028, "volume": 445157.0}, {"date": "2007-03-01", "close": 0.13551028, "volume": 266454.0}, {"date": "2007-03-02", "close": 0.12452296, "volume": 359415.0}, {"date": "2007-03-05", "close": 0.11719808, "volume": 21650.0}, {"date": "2007-03-07", "close": 0.13917272, "volume": 980221.0}, {"date": "2007-03-08", "close": 0.13551028, "volume": 361045.0}, {"date": "2007-03-09", "close": 0.17579712, "volume": 1174154.0}, {"date": "2007-03-12", "close": 0.15382248, "volume": 467410.0}, {"date": "2007-03-13", "close": 0.15382248, "volume": 828362.0}, {"date": "2007-03-14", "close": 0.13917272, "volume": 798634.0}, {"date": "2007-03-15", "close": 0.15382248, "volume": 505824.0}, {"date": "2007-03-16", "close": 0.14283516, "volume": 40956.0}, {"date": "2007-03-19", "close": 0.16114736, "volume": 333876.0}, {"date": "2007-03-20", "close": 0.14283516, "volume": 1187050.0}, {"date": "2007-03-21", "close": 0.1464976, "volume": 163825.0}, {"date": "2007-03-22", "close": 0.15748492, "volume": 611614.0}, {"date": "2007-03-23", "close": 0.16114736, "volume": 323555.0}, {"date": "2007-03-26", "close": 0.15382248, "volume": 277588.0}, {"date": "2007-03-27", "close": 0.1464976, "volume": 304111.0}, {"date": "2007-03-28", "close": 0.15016004, "volume": 131060.0}, {"date": "2007-03-29", "close": 0.15016004, "volume": 263187.0}, {"date": "2007-03-30", "close": 0.1464976, "volume": 592152.0}, {"date": "2007-04-02", "close": 0.1464976, "volume": 248438.0}, {"date": "2007-04-03", "close": 0.15016004, "volume": 150173.0}, {"date": "2007-04-04", "close": 0.15748492, "volume": 78117.0}, {"date": "2007-04-05", "close": 0.1464976, "volume": 638428.0}, {"date": "2007-04-10", "close": 0.1464976, "volume": 49830.0}, {"date": "2007-04-11", "close": 0.14283516, "volume": 266459.0}, {"date": "2007-04-12", "close": 0.1464976, "volume": 228973.0}, {"date": "2007-04-13", "close": 0.15016004, "volume": 65530.0}, {"date": "2007-04-16", "close": 0.15016004, "volume": 87373.0}, {"date": "2007-04-17", "close": 0.13917272, "volume": 378642.0}, {"date": "2007-04-18", "close": 0.13917272, "volume": 339025.0}, {"date": "2007-04-19", "close": 0.1464976, "volume": 686673.0}, {"date": "2007-04-20", "close": 0.15016004, "volume": 336279.0}, {"date": "2007-04-23", "close": 0.13917272, "volume": 262800.0}, {"date": "2007-04-24", "close": 0.13917272, "volume": 556199.0}, {"date": "2007-04-26", "close": 0.13917272, "volume": 241697.0}, {"date": "2007-04-27", "close": 0.13551028, "volume": 307172.0}, {"date": "2007-04-30", "close": 0.13184784, "volume": 81913.0}, {"date": "2007-05-01", "close": 0.1281854, "volume": 153003.0}, {"date": "2007-05-02", "close": 0.13184784, "volume": 288612.0}, {"date": "2007-05-03", "close": 0.13184784, "volume": 308269.0}, {"date": "2007-05-04", "close": 0.13551028, "volume": 381995.0}, {"date": "2007-05-07", "close": 0.13551028, "volume": 286660.0}, {"date": "2007-05-08", "close": 0.13184784, "volume": 88056.0}, {"date": "2007-05-09", "close": 0.13184784, "volume": 457345.0}, {"date": "2007-05-10", "close": 0.13184784, "volume": 10356.0}, {"date": "2007-05-11", "close": 0.13917272, "volume": 374530.0}, {"date": "2007-05-14", "close": 0.13184784, "volume": 546910.0}, {"date": "2007-05-15", "close": 0.1464976, "volume": 116043.0}, {"date": "2007-05-16", "close": 0.15016004, "volume": 68261.0}, {"date": "2007-05-17", "close": 0.15748492, "volume": 1099112.0}, {"date": "2007-05-18", "close": 0.15748492, "volume": 547995.0}, {"date": "2007-05-21", "close": 0.16114736, "volume": 193329.0}, {"date": "2007-05-22", "close": 0.1464976, "volume": 712708.0}, {"date": "2007-05-23", "close": 0.15382248, "volume": 142445.0}, {"date": "2007-05-24", "close": 0.1464976, "volume": 252564.0}, {"date": "2007-05-25", "close": 0.1464976, "volume": 116043.0}, {"date": "2007-05-28", "close": 0.13184784, "volume": 136521.0}, {"date": "2007-05-29", "close": 0.15016004, "volume": 31127.0}, {"date": "2007-05-30", "close": 0.12452296, "volume": 273042.0}, {"date": "2007-05-31", "close": 0.13551028, "volume": 102587.0}, {"date": "2007-06-01", "close": 0.13917272, "volume": 177648.0}, {"date": "2007-06-04", "close": 0.13551028, "volume": 154678.0}, {"date": "2007-06-05", "close": 0.15382248, "volume": 981018.0}, {"date": "2007-06-06", "close": 0.1648098, "volume": 616126.0}, {"date": "2007-06-07", "close": 0.17213468, "volume": 1324269.0}, {"date": "2007-06-08", "close": 0.16847224, "volume": 200771.0}, {"date": "2007-06-12", "close": 0.15748492, "volume": 120491.0}, {"date": "2007-06-13", "close": 0.17213468, "volume": 136521.0}, {"date": "2007-06-14", "close": 0.17579712, "volume": 527925.0}, {"date": "2007-06-15", "close": 0.18678444, "volume": 401688.0}, {"date": "2007-06-18", "close": 0.28933276, "volume": 1156235.0}, {"date": "2007-06-19", "close": 0.27834544, "volume": 935077.0}, {"date": "2007-06-20", "close": 0.24172104, "volume": 359007.0}, {"date": "2007-06-21", "close": 0.24904592, "volume": 24735.0}, {"date": "2007-06-22", "close": 0.27102056, "volume": 281575.0}, {"date": "2007-06-25", "close": 0.33694448, "volume": 650842.0}, {"date": "2007-06-26", "close": 0.31863228, "volume": 277570.0}, {"date": "2007-06-27", "close": 0.30764496, "volume": 228908.0}, {"date": "2007-06-28", "close": 0.3296196, "volume": 325477.0}, {"date": "2007-06-29", "close": 0.33694448, "volume": 252841.0}, {"date": "2007-07-02", "close": 0.31863228, "volume": 211269.0}, {"date": "2007-07-03", "close": 0.30032008, "volume": 13038.0}, {"date": "2007-07-04", "close": 0.27834544, "volume": 51878.0}, {"date": "2007-07-05", "close": 0.3113074, "volume": 89618.0}, {"date": "2007-07-06", "close": 0.31496984, "volume": 86153.0}, {"date": "2007-07-09", "close": 0.3113074, "volume": 370388.0}, {"date": "2007-07-10", "close": 0.31496984, "volume": 152250.0}, {"date": "2007-07-11", "close": 0.28567032, "volume": 300933.0}, {"date": "2007-07-12", "close": 0.31496984, "volume": 88421.0}, {"date": "2007-07-13", "close": 0.32229472, "volume": 232086.0}, {"date": "2007-07-16", "close": 0.2929952, "volume": 204508.0}, {"date": "2007-07-17", "close": 0.27834544, "volume": 37543.0}, {"date": "2007-07-18", "close": 0.26369568, "volume": 92507.0}, {"date": "2007-07-19", "close": 0.28200788, "volume": 157377.0}, {"date": "2007-07-20", "close": 0.32229472, "volume": 277123.0}, {"date": "2007-07-23", "close": 0.28567032, "volume": 90006.0}, {"date": "2007-07-24", "close": 0.30764496, "volume": 13652.0}, {"date": "2007-07-25", "close": 0.31863228, "volume": 48083.0}, {"date": "2007-07-26", "close": 0.2929952, "volume": 17748.0}, {"date": "2007-07-27", "close": 0.27102056, "volume": 88739.0}, {"date": "2007-07-30", "close": 0.26003324, "volume": 32182.0}, {"date": "2007-07-31", "close": 0.26003324, "volume": 75087.0}, {"date": "2007-08-01", "close": 0.24904592, "volume": 184303.0}, {"date": "2007-08-02", "close": 0.23439616, "volume": 135064.0}, {"date": "2007-08-03", "close": 0.23439616, "volume": 52902.0}, {"date": "2007-08-06", "close": 0.2197464, "volume": 154274.0}, {"date": "2007-08-07", "close": 0.2197464, "volume": 38226.0}, {"date": "2007-08-09", "close": 0.1648098, "volume": 36178.0}, {"date": "2007-08-10", "close": 0.16114736, "volume": 235271.0}, {"date": "2007-08-13", "close": 0.17579712, "volume": 285784.0}, {"date": "2007-08-14", "close": 0.19777176, "volume": 37602.0}, {"date": "2007-08-15", "close": 0.17579712, "volume": 109217.0}, {"date": "2007-08-16", "close": 0.13551028, "volume": 558251.0}, {"date": "2007-08-20", "close": 0.20509664, "volume": 253520.0}, {"date": "2007-08-21", "close": 0.19044688, "volume": 108437.0}, {"date": "2007-08-22", "close": 0.19044688, "volume": 22078.0}, {"date": "2007-08-23", "close": 0.21242152, "volume": 146579.0}, {"date": "2007-08-24", "close": 0.19044688, "volume": 12234.0}, {"date": "2007-08-27", "close": 0.2197464, "volume": 72538.0}, {"date": "2007-08-28", "close": 0.21242152, "volume": 136521.0}, {"date": "2007-08-29", "close": 0.20509664, "volume": 518780.0}, {"date": "2007-08-30", "close": 0.22340884, "volume": 182938.0}, {"date": "2007-08-31", "close": 0.2197464, "volume": 88401.0}, {"date": "2007-09-03", "close": 0.2197464, "volume": 13652.0}, {"date": "2007-09-05", "close": 0.2197464, "volume": 27304.0}, {"date": "2007-09-06", "close": 0.2197464, "volume": 51209.0}, {"date": "2007-09-10", "close": 0.20875908, "volume": 55154.0}, {"date": "2007-09-11", "close": 0.23439616, "volume": 89135.0}, {"date": "2007-09-12", "close": 0.22707128, "volume": 81517.0}, {"date": "2007-09-13", "close": 0.2197464, "volume": 68261.0}, {"date": "2007-09-14", "close": 0.22707128, "volume": 91039.0}, {"date": "2007-09-17", "close": 0.22707128, "volume": 9987.0}, {"date": "2007-09-18", "close": 0.2197464, "volume": 68261.0}, {"date": "2007-09-19", "close": 0.20509664, "volume": 6826.0}, {"date": "2007-09-20", "close": 0.2197464, "volume": 81913.0}, {"date": "2007-09-21", "close": 0.21242152, "volume": 501440.0}, {"date": "2007-09-24", "close": 0.2197464, "volume": 120900.0}, {"date": "2007-09-25", "close": 0.21242152, "volume": 140617.0}, {"date": "2007-09-26", "close": 0.20509664, "volume": 104368.0}, {"date": "2007-09-27", "close": 0.21242152, "volume": 47100.0}, {"date": "2007-09-28", "close": 0.20509664, "volume": 548885.0}, {"date": "2007-10-01", "close": 0.21242152, "volume": 114678.0}, {"date": "2007-10-02", "close": 0.2014342, "volume": 116151.0}, {"date": "2007-10-03", "close": 0.20509664, "volume": 150173.0}, {"date": "2007-10-04", "close": 0.2014342, "volume": 112220.0}, {"date": "2007-10-08", "close": 0.19777176, "volume": 48503.0}, {"date": "2007-10-09", "close": 0.19044688, "volume": 124361.0}, {"date": "2007-10-10", "close": 0.183122, "volume": 40956.0}, {"date": "2007-10-12", "close": 0.17579712, "volume": 464038.0}, {"date": "2007-10-15", "close": 0.17945956, "volume": 50629.0}, {"date": "2007-10-16", "close": 0.15382248, "volume": 56383.0}, {"date": "2007-10-17", "close": 0.15748492, "volume": 86541.0}, {"date": "2007-10-18", "close": 0.16114736, "volume": 99660.0}, {"date": "2007-10-19", "close": 0.16114736, "volume": 193733.0}, {"date": "2007-10-22", "close": 0.16114736, "volume": 107918.0}, {"date": "2007-10-23", "close": 0.15748492, "volume": 341303.0}, {"date": "2007-10-24", "close": 0.15748492, "volume": 13652.0}, {"date": "2007-10-25", "close": 0.16847224, "volume": 27304.0}, {"date": "2007-10-26", "close": 0.1464976, "volume": 137572.0}, {"date": "2007-10-29", "close": 0.15748492, "volume": 132425.0}, {"date": "2007-10-30", "close": 0.15748492, "volume": 113312.0}, {"date": "2007-10-31", "close": 0.15748492, "volume": 98295.0}, {"date": "2007-11-01", "close": 0.16114736, "volume": 227990.0}, {"date": "2007-11-02", "close": 0.16114736, "volume": 175156.0}, {"date": "2007-11-05", "close": 0.1464976, "volume": 105940.0}, {"date": "2007-11-06", "close": 0.13184784, "volume": 42832.0}, {"date": "2007-11-07", "close": 0.13551028, "volume": 348983.0}, {"date": "2007-11-08", "close": 0.13184784, "volume": 60684.0}, {"date": "2007-11-09", "close": 0.13917272, "volume": 96930.0}, {"date": "2007-11-12", "close": 0.12452296, "volume": 49216.0}, {"date": "2007-11-13", "close": 0.1098732, "volume": 68261.0}, {"date": "2007-11-14", "close": 0.13551028, "volume": 36792.0}, {"date": "2007-11-19", "close": 0.16114736, "volume": 128193.0}, {"date": "2007-11-20", "close": 0.15748492, "volume": 130140.0}, {"date": "2007-11-21", "close": 0.14283516, "volume": 83167.0}, {"date": "2007-11-22", "close": 0.14283516, "volume": 31400.0}, {"date": "2007-11-23", "close": 0.12086052, "volume": 136521.0}, {"date": "2007-11-26", "close": 0.1281854, "volume": 689.0}, {"date": "2007-11-27", "close": 0.1281854, "volume": 81098.0}, {"date": "2007-11-28", "close": 0.1281854, "volume": 97749.0}, {"date": "2007-11-29", "close": 0.14283516, "volume": 237675.0}, {"date": "2007-11-30", "close": 0.1464976, "volume": 183800.0}, {"date": "2007-12-03", "close": 0.17579712, "volume": 496637.0}, {"date": "2007-12-04", "close": 0.1648098, "volume": 91408.0}, {"date": "2007-12-05", "close": 0.16847224, "volume": 35478.0}, {"date": "2007-12-06", "close": 0.16114736, "volume": 34130.0}, {"date": "2007-12-07", "close": 0.16847224, "volume": 21843.0}, {"date": "2007-12-10", "close": 0.15382248, "volume": 55983.0}, {"date": "2007-12-11", "close": 0.16847224, "volume": 47782.0}, {"date": "2007-12-14", "close": 0.17213468, "volume": 37897.0}, {"date": "2007-12-17", "close": 0.15748492, "volume": 136532.0}, {"date": "2007-12-18", "close": 0.15382248, "volume": 121139.0}, {"date": "2007-12-19", "close": 0.15382248, "volume": 81682.0}, {"date": "2007-12-20", "close": 0.15016004, "volume": 71366.0}, {"date": "2007-12-21", "close": 0.15016004, "volume": 27304.0}, {"date": "2007-12-24", "close": 0.1648098, "volume": 102755.0}, {"date": "2007-12-27", "close": 0.20509664, "volume": 206313.0}, {"date": "2007-12-28", "close": 0.19777176, "volume": 142588.0}, {"date": "2007-12-31", "close": 0.19777176, "volume": 27304.0}, {"date": "2008-01-02", "close": 0.19044688, "volume": 122263.0}, {"date": "2008-01-03", "close": 0.17579712, "volume": 45351.0}, {"date": "2008-01-08", "close": 0.16114736, "volume": 238912.0}, {"date": "2008-01-09", "close": 0.1648098, "volume": 68950.0}, {"date": "2008-01-11", "close": 0.1648098, "volume": 45052.0}, {"date": "2008-01-14", "close": 0.16114736, "volume": 132914.0}, {"date": "2008-01-15", "close": 0.16114736, "volume": 15988.0}, {"date": "2008-01-16", "close": 0.15382248, "volume": 304943.0}, {"date": "2008-01-17", "close": 0.15016004, "volume": 68261.0}, {"date": "2008-01-18", "close": 0.16114736, "volume": 130697.0}, {"date": "2008-01-21", "close": 0.16847224, "volume": 107169.0}, {"date": "2008-01-22", "close": 0.13184784, "volume": 441878.0}, {"date": "2008-01-24", "close": 0.13184784, "volume": 136521.0}, {"date": "2008-01-31", "close": 0.19044688, "volume": 77039.0}, {"date": "2008-02-01", "close": 0.19044688, "volume": 758438.0}, {"date": "2008-02-04", "close": 0.183122, "volume": 361781.0}, {"date": "2008-02-05", "close": 0.16114736, "volume": 20503.0}, {"date": "2008-02-06", "close": 0.17945956, "volume": 12287.0}, {"date": "2008-02-07", "close": 0.17213468, "volume": 147582.0}, {"date": "2008-02-08", "close": 0.19777176, "volume": 260739.0}, {"date": "2008-02-11", "close": 0.2014342, "volume": 262737.0}, {"date": "2008-02-12", "close": 0.20509664, "volume": 35015.0}, {"date": "2008-02-13", "close": 0.20875908, "volume": 100571.0}, {"date": "2008-02-14", "close": 0.19777176, "volume": 34130.0}, {"date": "2008-02-15", "close": 0.21242152, "volume": 125070.0}, {"date": "2008-02-18", "close": 0.2197464, "volume": 6826.0}, {"date": "2008-02-19", "close": 0.2197464, "volume": 4550.0}, {"date": "2008-03-03", "close": 0.17579712, "volume": 20478.0}, {"date": "2008-03-04", "close": 0.17579712, "volume": 1035.0}, {"date": "2008-03-07", "close": 0.17579712, "volume": 16112.0}, {"date": "2008-03-10", "close": 0.1464976, "volume": 61219.0}, {"date": "2008-03-11", "close": 0.1464976, "volume": 35337.0}, {"date": "2008-03-13", "close": 0.1464976, "volume": 5619.0}, {"date": "2008-03-14", "close": 0.13184784, "volume": 68261.0}, {"date": "2008-03-17", "close": 0.13184784, "volume": 42891.0}, {"date": "2008-03-19", "close": 0.1098732, "volume": 20819.0}, {"date": "2008-03-26", "close": 0.12452296, "volume": 12287.0}, {"date": "2008-03-27", "close": 0.1098732, "volume": 4096.0}, {"date": "2008-03-28", "close": 0.10254832, "volume": 75087.0}, {"date": "2008-04-01", "close": 0.1098732, "volume": 49830.0}, {"date": "2008-04-07", "close": 0.1098732, "volume": 129842.0}, {"date": "2008-04-09", "close": 0.1098732, "volume": 3451.0}, {"date": "2008-04-14", "close": 0.1098732, "volume": 190.0}, {"date": "2008-04-15", "close": 0.13184784, "volume": 17953.0}, {"date": "2008-04-17", "close": 0.13184784, "volume": 54608.0}, {"date": "2008-04-18", "close": 0.1464976, "volume": 58446.0}, {"date": "2008-05-05", "close": 0.1098732, "volume": 78807.0}, {"date": "2008-05-06", "close": 0.11719808, "volume": 4831.0}, {"date": "2008-05-07", "close": 0.1098732, "volume": 68928.0}, {"date": "2008-05-08", "close": 0.1098732, "volume": 256518.0}, {"date": "2008-05-09", "close": 0.11719808, "volume": 56090.0}, {"date": "2008-05-13", "close": 0.13184784, "volume": 6826.0}, {"date": "2008-05-14", "close": 0.1464976, "volume": 310585.0}, {"date": "2008-05-15", "close": 0.14283516, "volume": 13652.0}, {"date": "2008-05-16", "close": 0.13917272, "volume": 19113.0}, {"date": "2008-05-19", "close": 0.13551028, "volume": 69626.0}, {"date": "2008-05-23", "close": 0.13551028, "volume": 11692.0}, {"date": "2008-05-26", "close": 0.13184784, "volume": 204782.0}, {"date": "2008-05-30", "close": 0.12086052, "volume": 68261.0}, {"date": "2008-06-02", "close": 0.13184784, "volume": 27304.0}, {"date": "2008-06-03", "close": 0.12452296, "volume": 50922.0}, {"date": "2008-06-05", "close": 0.12452296, "volume": 5178.0}, {"date": "2008-06-06", "close": 0.1098732, "volume": 152340.0}, {"date": "2008-06-11", "close": 0.1098732, "volume": 179693.0}, {"date": "2008-06-12", "close": 0.10254832, "volume": 113312.0}, {"date": "2008-06-13", "close": 0.1098732, "volume": 24402.0}, {"date": "2008-06-16", "close": 0.10254832, "volume": 5869.0}, {"date": "2008-06-17", "close": 0.10254832, "volume": 10922.0}, {"date": "2008-06-18", "close": 0.1098732, "volume": 45052.0}, {"date": "2008-06-19", "close": 0.1098732, "volume": 149695.0}, {"date": "2008-06-20", "close": 0.10254832, "volume": 218434.0}, {"date": "2008-06-23", "close": 0.1098732, "volume": 136521.0}, {"date": "2008-06-25", "close": 0.10621076, "volume": 88739.0}, {"date": "2008-06-26", "close": 0.08057368, "volume": 61434.0}, {"date": "2008-06-27", "close": 0.0732488, "volume": 358642.0}, {"date": "2008-06-30", "close": 0.08423612, "volume": 253929.0}, {"date": "2008-07-03", "close": 0.0732488, "volume": 13652.0}, {"date": "2008-07-04", "close": 0.0732488, "volume": 40956.0}, {"date": "2008-07-07", "close": 0.06592392, "volume": 28822.0}, {"date": "2008-07-08", "close": 0.06592392, "volume": 13499.0}, {"date": "2008-07-09", "close": 0.0732488, "volume": 79323.0}, {"date": "2008-07-10", "close": 0.08423612, "volume": 64102.0}, {"date": "2008-07-11", "close": 0.08423612, "volume": 27304.0}, {"date": "2008-07-15", "close": 0.066656408, "volume": 27304.0}, {"date": "2008-07-18", "close": 0.05859904, "volume": 280407.0}, {"date": "2008-07-23", "close": 0.052006648, "volume": 16383.0}, {"date": "2008-07-24", "close": 0.05127416, "volume": 113312.0}, {"date": "2008-07-25", "close": 0.046879232, "volume": 3413.0}, {"date": "2008-07-28", "close": 0.046879232, "volume": 6826.0}, {"date": "2008-07-29", "close": 0.05127416, "volume": 117408.0}, {"date": "2008-07-30", "close": 0.05859904, "volume": 9556.0}, {"date": "2008-07-31", "close": 0.060064016, "volume": 68261.0}, {"date": "2008-08-01", "close": 0.061528992, "volume": 26769.0}, {"date": "2008-08-05", "close": 0.06226148, "volume": 84060.0}, {"date": "2008-08-08", "close": 0.06226148, "volume": 59758.0}, {"date": "2008-08-20", "close": 0.06226148, "volume": 8503.0}, {"date": "2008-08-22", "close": 0.04761172, "volume": 759.0}, {"date": "2008-08-25", "close": 0.07691124, "volume": 61434.0}, {"date": "2008-08-26", "close": 0.07691124, "volume": 5150.0}, {"date": "2008-08-27", "close": 0.0732488, "volume": 136521.0}, {"date": "2008-08-28", "close": 0.06958636, "volume": 27304.0}, {"date": "2008-08-29", "close": 0.0732488, "volume": 21843.0}, {"date": "2008-09-02", "close": 0.0732488, "volume": 324920.0}, {"date": "2008-09-03", "close": 0.0732488, "volume": 34130.0}, {"date": "2008-09-05", "close": 0.059331528, "volume": 40956.0}, {"date": "2008-09-10", "close": 0.059331528, "volume": 68261.0}, {"date": "2008-09-15", "close": 0.059331528, "volume": 6826.0}, {"date": "2008-09-22", "close": 0.0732488, "volume": 122869.0}, {"date": "2008-09-25", "close": 0.06592392, "volume": 88659.0}, {"date": "2008-09-26", "close": 0.05859904, "volume": 136521.0}, {"date": "2008-09-29", "close": 0.05859904, "volume": 27304.0}, {"date": "2008-09-30", "close": 0.05859904, "volume": 27304.0}, {"date": "2008-10-06", "close": 0.05859904, "volume": 63171.0}, {"date": "2008-10-07", "close": 0.05859904, "volume": 8191.0}, {"date": "2008-10-10", "close": 0.05859904, "volume": 17456.0}, {"date": "2008-10-15", "close": 0.052739136, "volume": 83960.0}, {"date": "2008-10-21", "close": 0.046879232, "volume": 1053.0}, {"date": "2008-10-23", "close": 0.046146744, "volume": 20000.0}, {"date": "2008-11-05", "close": 0.046146744, "volume": 2071.0}, {"date": "2008-11-14", "close": 0.045414256, "volume": 44369.0}, {"date": "2008-11-18", "close": 0.04394928, "volume": 1380.0}, {"date": "2008-11-27", "close": 0.04394928, "volume": 27304.0}, {"date": "2008-12-03", "close": 0.04394928, "volume": 20888.0}, {"date": "2008-12-31", "close": 0.035891912, "volume": 15017.0}, {"date": "2009-01-02", "close": 0.02197464, "volume": 689.0}, {"date": "2009-01-05", "close": 0.024172104, "volume": 26615.0}, {"date": "2009-01-07", "close": 0.02929952, "volume": 689.0}, {"date": "2009-01-16", "close": 0.02929952, "volume": 20478.0}, {"date": "2009-02-03", "close": 0.02197464, "volume": 42322.0}, {"date": "2009-02-05", "close": 0.02197464, "volume": 102391.0}, {"date": "2009-02-16", "close": 0.02197464, "volume": 5461.0}, {"date": "2009-02-18", "close": 0.02929952, "volume": 136521.0}, {"date": "2009-02-24", "close": 0.028567032, "volume": 54608.0}, {"date": "2009-03-19", "close": 0.027834544, "volume": 27304.0}, {"date": "2009-03-24", "close": 0.028567032, "volume": 40956.0}, {"date": "2009-04-01", "close": 0.02929952, "volume": 81913.0}, {"date": "2009-04-03", "close": 0.02929952, "volume": 16148.0}, {"date": "2009-04-06", "close": 0.02929952, "volume": 17983.0}, {"date": "2009-04-15", "close": 0.019044688, "volume": 17770.0}, {"date": "2009-04-20", "close": 0.04761172, "volume": 19277.0}, {"date": "2009-04-21", "close": 0.04394928, "volume": 54608.0}, {"date": "2009-04-28", "close": 0.04394928, "volume": 136521.0}, {"date": "2009-04-29", "close": 0.05127416, "volume": 222229.0}, {"date": "2009-04-30", "close": 0.050541672, "volume": 40956.0}, {"date": "2009-05-01", "close": 0.050541672, "volume": 40956.0}, {"date": "2009-05-04", "close": 0.04761172, "volume": 136521.0}, {"date": "2009-05-05", "close": 0.04761172, "volume": 50513.0}, {"date": "2009-05-06", "close": 0.04761172, "volume": 113312.0}, {"date": "2009-05-12", "close": 0.044681768, "volume": 68261.0}, {"date": "2009-05-13", "close": 0.044681768, "volume": 27304.0}, {"date": "2009-05-15", "close": 0.0366244, "volume": 13652.0}, {"date": "2009-06-03", "close": 0.0366244, "volume": 23513.0}, {"date": "2009-06-05", "close": 0.0366244, "volume": 153964.0}, {"date": "2009-06-10", "close": 0.0374559, "volume": 46722.0}, {"date": "2009-06-15", "close": 0.03371031, "volume": 20939.0}, {"date": "2009-06-19", "close": 0.03371031, "volume": 18570.0}, {"date": "2009-06-23", "close": 0.02996472, "volume": 205738.0}, {"date": "2009-06-24", "close": 0.02247354, "volume": 202766.0}, {"date": "2009-06-25", "close": 0.02247354, "volume": 31206.0}, {"date": "2009-06-29", "close": 0.02996472, "volume": 9344.0}, {"date": "2009-06-30", "close": 0.02996472, "volume": 49792.0}, {"date": "2009-07-06", "close": 0.02996472, "volume": 64611.0}, {"date": "2009-07-16", "close": 0.02996472, "volume": 40047.0}, {"date": "2009-07-17", "close": 0.02996472, "volume": 116270.0}, {"date": "2009-07-20", "close": 0.02996472, "volume": 17220.0}, {"date": "2009-07-23", "close": 0.029215602, "volume": 22693.0}, {"date": "2009-07-24", "close": 0.029215602, "volume": 20024.0}, {"date": "2009-07-27", "close": 0.028466484, "volume": 73553.0}, {"date": "2009-07-31", "close": 0.02996472, "volume": 33373.0}, {"date": "2009-08-03", "close": 0.02996472, "volume": 33373.0}, {"date": "2009-08-06", "close": 0.02996472, "volume": 100118.0}, {"date": "2009-08-07", "close": 0.02621913, "volume": 38820.0}, {"date": "2009-08-13", "close": 0.02621913, "volume": 1687.0}, {"date": "2009-08-19", "close": 0.02621913, "volume": 667452.0}, {"date": "2009-08-28", "close": 0.02996472, "volume": 126816.0}, {"date": "2009-09-07", "close": 0.027717366, "volume": 33373.0}, {"date": "2009-09-17", "close": 0.02996472, "volume": 20024.0}, {"date": "2009-09-18", "close": 0.027717366, "volume": 4619.0}, {"date": "2009-09-21", "close": 0.027717366, "volume": 6833.0}, {"date": "2009-09-23", "close": 0.027717366, "volume": 3375.0}, {"date": "2009-09-24", "close": 0.027717366, "volume": 26698.0}, {"date": "2009-10-06", "close": 0.027717366, "volume": 5063.0}, {"date": "2009-10-14", "close": 0.026968248, "volume": 13349.0}, {"date": "2009-10-19", "close": 0.031462956, "volume": 33373.0}, {"date": "2009-10-20", "close": 0.029215602, "volume": 844.0}, {"date": "2009-10-23", "close": 0.026968248, "volume": 73553.0}, {"date": "2009-10-26", "close": 0.023222658, "volume": 33239.0}, {"date": "2009-10-30", "close": 0.023971776, "volume": 5340.0}, {"date": "2009-11-02", "close": 0.023971776, "volume": 7.0}, {"date": "2009-11-10", "close": 0.023971776, "volume": 26698.0}, {"date": "2009-11-11", "close": 0.023971776, "volume": 40047.0}, {"date": "2009-11-19", "close": 0.023971776, "volume": 1350.0}, {"date": "2009-11-24", "close": 0.023971776, "volume": 1687.0}, {"date": "2009-12-01", "close": 0.023971776, "volume": 7900.0}, {"date": "2009-12-03", "close": 0.023222658, "volume": 7900.0}, {"date": "2009-12-04", "close": 0.016480596, "volume": 33373.0}, {"date": "2009-12-09", "close": 0.01498236, "volume": 12659.0}, {"date": "2009-12-16", "close": 0.016480596, "volume": 2193.0}, {"date": "2010-01-05", "close": 0.036706782, "volume": 205713.0}, {"date": "2010-01-06", "close": 0.04494708, "volume": 191265.0}, {"date": "2010-01-07", "close": 0.08240298, "volume": 275492.0}, {"date": "2010-01-08", "close": 0.08614857, "volume": 1031203.0}, {"date": "2010-01-11", "close": 0.09363975, "volume": 485953.0}, {"date": "2010-01-12", "close": 0.09738534, "volume": 962058.0}, {"date": "2010-01-13", "close": 0.08240298, "volume": 173537.0}, {"date": "2010-01-14", "close": 0.08240298, "volume": 35495.0}, {"date": "2010-01-18", "close": 0.0749118, "volume": 101453.0}, {"date": "2010-01-19", "close": 0.06367503, "volume": 63084.0}, {"date": "2010-01-20", "close": 0.06367503, "volume": 97906.0}, {"date": "2010-01-25", "close": 0.059180322, "volume": 146372.0}, {"date": "2010-01-27", "close": 0.06742062, "volume": 84099.0}, {"date": "2010-01-28", "close": 0.0749118, "volume": 672566.0}, {"date": "2010-01-29", "close": 0.09363975, "volume": 174872.0}, {"date": "2010-02-01", "close": 0.0749118, "volume": 136853.0}, {"date": "2010-02-02", "close": 0.0749118, "volume": 98418.0}, {"date": "2010-02-03", "close": 0.08240298, "volume": 53396.0}, {"date": "2010-02-04", "close": 0.08240298, "volume": 28397.0}, {"date": "2010-02-05", "close": 0.0749118, "volume": 6675.0}, {"date": "2010-02-10", "close": 0.06742062, "volume": 6675.0}, {"date": "2010-02-18", "close": 0.056932968, "volume": 30703.0}, {"date": "2010-02-19", "close": 0.056932968, "volume": 6751.0}, {"date": "2010-02-22", "close": 0.056932968, "volume": 1687.0}, {"date": "2010-02-26", "close": 0.05243826, "volume": 9611.0}, {"date": "2010-03-02", "close": 0.05243826, "volume": 30035.0}, {"date": "2010-03-04", "close": 0.0374559, "volume": 3971.0}, {"date": "2010-03-09", "close": 0.04494708, "volume": 4050.0}, {"date": "2010-03-10", "close": 0.05243826, "volume": 112859.0}, {"date": "2010-03-11", "close": 0.05243826, "volume": 3375.0}, {"date": "2010-03-15", "close": 0.05243826, "volume": 1350.0}, {"date": "2010-03-18", "close": 0.06742062, "volume": 41677.0}, {"date": "2010-03-19", "close": 0.06742062, "volume": 50510.0}, {"date": "2010-03-31", "close": 0.06742062, "volume": 6675.0}, {"date": "2010-04-01", "close": 0.06742062, "volume": 801.0}, {"date": "2010-04-06", "close": 0.06742062, "volume": 40047.0}, {"date": "2010-04-07", "close": 0.05992944, "volume": 37544.0}, {"date": "2010-04-13", "close": 0.05992944, "volume": 59236.0}, {"date": "2010-04-14", "close": 0.068918856, "volume": 377110.0}, {"date": "2010-04-15", "close": 0.05992944, "volume": 52905.0}, {"date": "2010-04-16", "close": 0.05992944, "volume": 74594.0}, {"date": "2010-04-19", "close": 0.073413564, "volume": 140280.0}, {"date": "2010-05-05", "close": 0.05709739, "volume": 14806.0}, {"date": "2010-05-06", "close": 0.04894062, "volume": 476904.0}, {"date": "2010-05-07", "close": 0.04078385, "volume": 324185.0}, {"date": "2010-05-13", "close": 0.036705465, "volume": 1520210.0}, {"date": "2010-05-14", "close": 0.04078385, "volume": 122598.0}, {"date": "2010-05-17", "close": 0.044046558, "volume": 324884.0}, {"date": "2010-05-19", "close": 0.04078385, "volume": 183896.0}, {"date": "2010-05-20", "close": 0.044046558, "volume": 8060.0}, {"date": "2010-05-21", "close": 0.04078385, "volume": 96326.0}, {"date": "2010-05-24", "close": 0.045677912, "volume": 800232.0}, {"date": "2010-05-25", "close": 0.044046558, "volume": 218146.0}, {"date": "2010-05-26", "close": 0.044046558, "volume": 314081.0}, {"date": "2010-05-27", "close": 0.039152496, "volume": 6436.0}, {"date": "2010-05-28", "close": 0.039152496, "volume": 3099.0}, {"date": "2010-06-01", "close": 0.044046558, "volume": 439513.0}, {"date": "2010-06-04", "close": 0.042415204, "volume": 12873.0}, {"date": "2010-06-11", "close": 0.04078385, "volume": 122598.0}, {"date": "2010-06-21", "close": 0.04078385, "volume": 137198.0}, {"date": "2010-06-22", "close": 0.04078385, "volume": 230595.0}, {"date": "2010-06-23", "close": 0.03262708, "volume": 14558.0}, {"date": "2010-06-25", "close": 0.03262708, "volume": 26210.0}, {"date": "2010-07-01", "close": 0.03262708, "volume": 6200.0}, {"date": "2010-07-02", "close": 0.030995726, "volume": 980780.0}, {"date": "2010-07-07", "close": 0.030995726, "volume": 49039.0}, {"date": "2010-07-08", "close": 0.030995726, "volume": 24520.0}, {"date": "2010-07-13", "close": 0.04078385, "volume": 245195.0}, {"date": "2010-07-14", "close": 0.04894062, "volume": 297912.0}, {"date": "2010-07-19", "close": 0.053019005, "volume": 493843.0}, {"date": "2010-07-20", "close": 0.050571974, "volume": 74489.0}, {"date": "2010-07-21", "close": 0.06525416, "volume": 1397933.0}, {"date": "2010-07-22", "close": 0.066069837, "volume": 122598.0}, {"date": "2010-07-26", "close": 0.08972447, "volume": 654478.0}, {"date": "2010-07-27", "close": 0.09788124, "volume": 1313119.0}, {"date": "2010-07-28", "close": 0.09788124, "volume": 487939.0}, {"date": "2010-07-29", "close": 0.0815677, "volume": 782172.0}, {"date": "2010-07-30", "close": 0.08972447, "volume": 1151799.0}, {"date": "2010-08-02", "close": 0.09788124, "volume": 383702.0}, {"date": "2010-08-03", "close": 0.101959625, "volume": 601954.0}, {"date": "2010-08-04", "close": 0.110116395, "volume": 938061.0}, {"date": "2010-08-05", "close": 0.110116395, "volume": 311960.0}, {"date": "2010-08-06", "close": 0.11419478, "volume": 734916.0}, {"date": "2010-08-09", "close": 0.11419478, "volume": 350506.0}, {"date": "2010-08-10", "close": 0.11419478, "volume": 592559.0}, {"date": "2010-08-11", "close": 0.11419478, "volume": 454921.0}, {"date": "2010-08-12", "close": 0.09788124, "volume": 349870.0}, {"date": "2010-08-13", "close": 0.09788124, "volume": 24520.0}, {"date": "2010-08-16", "close": 0.09788124, "volume": 212332.0}, {"date": "2010-08-18", "close": 0.08972447, "volume": 416049.0}, {"date": "2010-08-19", "close": 0.08972447, "volume": 125049.0}, {"date": "2010-08-20", "close": 0.09788124, "volume": 204408.0}, {"date": "2010-08-24", "close": 0.10603801, "volume": 74172.0}, {"date": "2010-08-25", "close": 0.09788124, "volume": 334733.0}, {"date": "2010-08-26", "close": 0.09788124, "volume": 266527.0}, {"date": "2010-09-01", "close": 0.09788124, "volume": 297912.0}, {"date": "2010-09-02", "close": 0.093802855, "volume": 75397.0}, {"date": "2010-09-03", "close": 0.09788124, "volume": 306494.0}, {"date": "2010-09-06", "close": 0.09788124, "volume": 699141.0}, {"date": "2010-09-07", "close": 0.09788124, "volume": 180218.0}, {"date": "2010-09-08", "close": 0.09788124, "volume": 6130.0}, {"date": "2010-09-13", "close": 0.11419478, "volume": 909522.0}, {"date": "2010-09-14", "close": 0.12235155, "volume": 335508.0}, {"date": "2010-09-15", "close": 0.11419478, "volume": 77033.0}, {"date": "2010-09-16", "close": 0.11419478, "volume": 55169.0}, {"date": "2010-09-17", "close": 0.12235155, "volume": 127888.0}, {"date": "2010-09-20", "close": 0.12235155, "volume": 60073.0}, {"date": "2010-09-21", "close": 0.12235155, "volume": 647836.0}, {"date": "2010-09-22", "close": 0.12235155, "volume": 384082.0}, {"date": "2010-09-23", "close": 0.13050832, "volume": 1017536.0}, {"date": "2010-09-24", "close": 0.13866509, "volume": 766235.0}, {"date": "2010-09-27", "close": 0.13050832, "volume": 911323.0}, {"date": "2010-09-28", "close": 0.12235155, "volume": 1328344.0}, {"date": "2010-09-29", "close": 0.126429935, "volume": 36779.0}, {"date": "2010-10-04", "close": 0.118273165, "volume": 174058.0}, {"date": "2010-10-05", "close": 0.118273165, "volume": 119289.0}, {"date": "2010-10-07", "close": 0.101959625, "volume": 570079.0}, {"date": "2010-10-08", "close": 0.110116395, "volume": 306494.0}, {"date": "2010-10-11", "close": 0.10603801, "volume": 490390.0}, {"date": "2010-10-12", "close": 0.10603801, "volume": 235333.0}, {"date": "2010-10-13", "close": 0.10603801, "volume": 1094796.0}, {"date": "2010-10-14", "close": 0.13050832, "volume": 1134285.0}, {"date": "2010-10-15", "close": 0.134586705, "volume": 256670.0}, {"date": "2010-10-18", "close": 0.12235155, "volume": 2317007.0}, {"date": "2010-10-19", "close": 0.12235155, "volume": 279949.0}, {"date": "2010-10-20", "close": 0.126429935, "volume": 216287.0}, {"date": "2010-10-21", "close": 0.126429935, "volume": 494068.0}, {"date": "2010-10-22", "close": 0.12235155, "volume": 183896.0}, {"date": "2010-10-25", "close": 0.12235155, "volume": 190882.0}, {"date": "2010-10-26", "close": 0.12235155, "volume": 735585.0}, {"date": "2010-10-28", "close": 0.118273165, "volume": 324884.0}, {"date": "2010-10-29", "close": 0.12235155, "volume": 12260.0}, {"date": "2010-11-01", "close": 0.118273165, "volume": 63444.0}, {"date": "2010-11-02", "close": 0.110116395, "volume": 128920.0}, {"date": "2010-11-04", "close": 0.110116395, "volume": 33101.0}, {"date": "2010-11-08", "close": 0.10603801, "volume": 294123.0}, {"date": "2010-11-09", "close": 0.10603801, "volume": 333240.0}, {"date": "2010-11-10", "close": 0.10603801, "volume": 158519.0}, {"date": "2010-11-11", "close": 0.10603801, "volume": 109222.0}, {"date": "2010-11-15", "close": 0.101959625, "volume": 245195.0}, {"date": "2010-11-16", "close": 0.10603801, "volume": 12260.0}, {"date": "2010-11-17", "close": 0.10603801, "volume": 36779.0}, {"date": "2010-11-18", "close": 0.101959625, "volume": 38285.0}, {"date": "2010-11-19", "close": 0.09788124, "volume": 47534.0}, {"date": "2010-11-22", "close": 0.101959625, "volume": 16030.0}, {"date": "2010-11-24", "close": 0.101959625, "volume": 69789.0}, {"date": "2010-11-25", "close": 0.09788124, "volume": 120125.0}, {"date": "2010-11-29", "close": 0.08972447, "volume": 122598.0}, {"date": "2010-11-30", "close": 0.09788124, "volume": 257455.0}, {"date": "2010-12-01", "close": 0.0815677, "volume": 44847.0}, {"date": "2010-12-02", "close": 0.09788124, "volume": 791067.0}, {"date": "2010-12-03", "close": 0.08972447, "volume": 245195.0}, {"date": "2010-12-07", "close": 0.10603801, "volume": 45447.0}, {"date": "2010-12-08", "close": 0.10603801, "volume": 371385.0}, {"date": "2010-12-09", "close": 0.118273165, "volume": 1065592.0}, {"date": "2010-12-10", "close": 0.12235155, "volume": 516136.0}, {"date": "2010-12-13", "close": 0.12235155, "volume": 795045.0}, {"date": "2010-12-14", "close": 0.11419478, "volume": 429091.0}, {"date": "2010-12-15", "close": 0.110116395, "volume": 417057.0}, {"date": "2010-12-20", "close": 0.11419478, "volume": 71107.0}, {"date": "2010-12-21", "close": 0.11419478, "volume": 27584.0}, {"date": "2010-12-22", "close": 0.10603801, "volume": 134857.0}, {"date": "2010-12-24", "close": 0.110116395, "volume": 73551.0}, {"date": "2010-12-30", "close": 0.12235155, "volume": 51286.0}, {"date": "2010-12-31", "close": 0.12235155, "volume": 923357.0}, {"date": "2011-01-04", "close": 0.13050832, "volume": 687750.0}, {"date": "2011-01-05", "close": 0.12235155, "volume": 881415.0}, {"date": "2011-01-06", "close": 0.126429935, "volume": 1708600.0}, {"date": "2011-01-07", "close": 0.134586705, "volume": 91948.0}, {"date": "2011-01-10", "close": 0.134586705, "volume": 122616.0}, {"date": "2011-01-11", "close": 0.142743475, "volume": 516591.0}, {"date": "2011-01-12", "close": 0.150900245, "volume": 605851.0}, {"date": "2011-01-13", "close": 0.14682186, "volume": 326594.0}, {"date": "2011-01-14", "close": 0.15497863, "volume": 813899.0}, {"date": "2011-01-17", "close": 0.10603801, "volume": 2489930.0}, {"date": "2011-01-18", "close": 0.08972447, "volume": 1218170.0}, {"date": "2011-01-19", "close": 0.093802855, "volume": 1105624.0}, {"date": "2011-01-20", "close": 0.075857961, "volume": 2655659.0}, {"date": "2011-01-21", "close": 0.069332545, "volume": 1734755.0}, {"date": "2011-01-24", "close": 0.06525416, "volume": 1200744.0}, {"date": "2011-01-25", "close": 0.06525416, "volume": 1146287.0}, {"date": "2011-01-27", "close": 0.069332545, "volume": 367008.0}, {"date": "2011-01-28", "close": 0.10603801, "volume": 4982575.0}, {"date": "2011-01-31", "close": 0.0815677, "volume": 1448358.0}, {"date": "2011-02-01", "close": 0.09788124, "volume": 1872483.0}, {"date": "2011-02-02", "close": 0.101959625, "volume": 382691.0}, {"date": "2011-02-03", "close": 0.101959625, "volume": 291292.0}, {"date": "2011-02-04", "close": 0.101959625, "volume": 413644.0}, {"date": "2011-02-07", "close": 0.09788124, "volume": 1249514.0}, {"date": "2011-02-08", "close": 0.09788124, "volume": 123343.0}, {"date": "2011-02-09", "close": 0.10603801, "volume": 1623926.0}, {"date": "2011-02-10", "close": 0.110116395, "volume": 241517.0}, {"date": "2011-02-11", "close": 0.110116395, "volume": 302355.0}, {"date": "2011-02-14", "close": 0.11419478, "volume": 824369.0}, {"date": "2011-02-16", "close": 0.110116395, "volume": 247475.0}, {"date": "2011-02-17", "close": 0.10603801, "volume": 279326.0}, {"date": "2011-02-18", "close": 0.101959625, "volume": 522039.0}, {"date": "2011-02-21", "close": 0.110116395, "volume": 192478.0}, {"date": "2011-02-22", "close": 0.101959625, "volume": 429091.0}, {"date": "2011-02-23", "close": 0.101959625, "volume": 1136671.0}, {"date": "2011-02-24", "close": 0.101959625, "volume": 261133.0}, {"date": "2011-02-25", "close": 0.110116395, "volume": 54978.0}, {"date": "2011-03-02", "close": 0.101959625, "volume": 122598.0}, {"date": "2011-03-07", "close": 0.101959625, "volume": 24520.0}, {"date": "2011-03-08", "close": 0.093802855, "volume": 557851.0}, {"date": "2011-03-09", "close": 0.093802855, "volume": 651098.0}, {"date": "2011-03-10", "close": 0.0815677, "volume": 134857.0}, {"date": "2011-03-11", "close": 0.0815677, "volume": 49039.0}, {"date": "2011-03-15", "close": 0.06525416, "volume": 655897.0}, {"date": "2011-03-16", "close": 0.06525416, "volume": 479631.0}, {"date": "2011-03-17", "close": 0.058728744, "volume": 122598.0}, {"date": "2011-03-18", "close": 0.066885514, "volume": 342183.0}, {"date": "2011-03-21", "close": 0.07341093, "volume": 34804.0}, {"date": "2011-03-22", "close": 0.06525416, "volume": 170064.0}, {"date": "2011-03-24", "close": 0.070148222, "volume": 344499.0}, {"date": "2011-03-25", "close": 0.07341093, "volume": 184856.0}, {"date": "2011-03-28", "close": 0.077489315, "volume": 134857.0}, {"date": "2011-03-29", "close": 0.070963899, "volume": 1497028.0}, {"date": "2011-03-30", "close": 0.07341093, "volume": 4792.0}, {"date": "2011-04-01", "close": 0.07341093, "volume": 122598.0}, {"date": "2011-04-06", "close": 0.07341093, "volume": 151613.0}, {"date": "2011-04-07", "close": 0.07341093, "volume": 13486.0}, {"date": "2011-04-11", "close": 0.071779576, "volume": 25745.0}, {"date": "2011-04-13", "close": 0.077489315, "volume": 212911.0}, {"date": "2011-04-21", "close": 0.077489315, "volume": 452793.0}, {"date": "2011-04-28", "close": 0.066069837, "volume": 110338.0}, {"date": "2011-04-29", "close": 0.066069837, "volume": 2416.0}, {"date": "2011-05-03", "close": 0.067701191, "volume": 265178.0}, {"date": "2011-05-04", "close": 0.066069837, "volume": 6200.0}, {"date": "2011-05-06", "close": 0.066069837, "volume": 20943.0}, {"date": "2011-05-10", "close": 0.06525416, "volume": 130873.0}, {"date": "2011-05-12", "close": 0.06525416, "volume": 12260.0}, {"date": "2011-05-16", "close": 0.06525416, "volume": 110338.0}, {"date": "2011-05-17", "close": 0.063622806, "volume": 674287.0}, {"date": "2011-05-18", "close": 0.063622806, "volume": 122598.0}, {"date": "2011-05-20", "close": 0.061175775, "volume": 796884.0}, {"date": "2011-05-23", "close": 0.058728744, "volume": 122598.0}, {"date": "2011-05-24", "close": 0.058728744, "volume": 783408.0}, {"date": "2011-05-25", "close": 0.05709739, "volume": 12260.0}, {"date": "2011-05-30", "close": 0.05709739, "volume": 122598.0}, {"date": "2011-05-31", "close": 0.05709739, "volume": 1225975.0}, {"date": "2011-06-01", "close": 0.05709739, "volume": 796884.0}, {"date": "2011-06-03", "close": 0.05709739, "volume": 69881.0}, {"date": "2011-06-06", "close": 0.05709739, "volume": 47405.0}, {"date": "2011-06-07", "close": 0.05709739, "volume": 32284.0}, {"date": "2011-06-09", "close": 0.05709739, "volume": 3678.0}, {"date": "2011-06-10", "close": 0.05709739, "volume": 25337.0}, {"date": "2011-06-14", "close": 0.061175775, "volume": 65283.0}, {"date": "2011-06-16", "close": 0.04894062, "volume": 3842.0}, {"date": "2011-06-17", "close": 0.04894062, "volume": 157967.0}, {"date": "2011-06-20", "close": 0.04078385, "volume": 773408.0}, {"date": "2011-06-21", "close": 0.04894062, "volume": 61299.0}, {"date": "2011-06-22", "close": 0.04894062, "volume": 568853.0}, {"date": "2011-06-24", "close": 0.039152496, "volume": 204738.0}, {"date": "2011-06-27", "close": 0.04078385, "volume": 203512.0}, {"date": "2011-06-29", "close": 0.041599527, "volume": 612988.0}, {"date": "2011-07-01", "close": 0.04894062, "volume": 61299.0}, {"date": "2011-07-04", "close": 0.04078385, "volume": 102880.0}, {"date": "2011-07-07", "close": 0.04894062, "volume": 220676.0}, {"date": "2011-07-08", "close": 0.04894062, "volume": 12260.0}, {"date": "2011-07-18", "close": 0.045677912, "volume": 239065.0}, {"date": "2011-07-19", "close": 0.044862235, "volume": 236698.0}, {"date": "2011-07-22", "close": 0.04078385, "volume": 122598.0}, {"date": "2011-07-27", "close": 0.042415204, "volume": 171637.0}, {"date": "2011-08-16", "close": 0.042415204, "volume": 122598.0}, {"date": "2011-08-23", "close": 0.04078385, "volume": 110338.0}, {"date": "2011-08-29", "close": 0.04078385, "volume": 147117.0}, {"date": "2011-08-30", "close": 0.04078385, "volume": 244013.0}, {"date": "2011-08-31", "close": 0.044046558, "volume": 147117.0}, {"date": "2011-09-07", "close": 0.04078385, "volume": 704936.0}, {"date": "2011-09-09", "close": 0.04078385, "volume": 6130.0}, {"date": "2011-09-15", "close": 0.05709739, "volume": 732742.0}, {"date": "2011-09-19", "close": 0.061175775, "volume": 30649.0}, {"date": "2011-09-21", "close": 0.04078385, "volume": 736849.0}, {"date": "2011-09-22", "close": 0.04078385, "volume": 245195.0}, {"date": "2011-09-23", "close": 0.04078385, "volume": 74597.0}, {"date": "2011-10-04", "close": 0.03262708, "volume": 36779.0}, {"date": "2011-10-10", "close": 0.036705465, "volume": 36294.0}, {"date": "2011-10-11", "close": 0.036705465, "volume": 84633.0}, {"date": "2011-10-13", "close": 0.03262708, "volume": 3099.0}, {"date": "2011-10-17", "close": 0.03262708, "volume": 3310.0}, {"date": "2011-10-20", "close": 0.03262708, "volume": 6130.0}, {"date": "2011-10-24", "close": 0.025285987, "volume": 239134.0}, {"date": "2011-10-25", "close": 0.026101664, "volume": 3923.0}, {"date": "2011-10-28", "close": 0.02447031, "volume": 5272.0}, {"date": "2011-11-02", "close": 0.029364372, "volume": 2452.0}, {"date": "2011-11-07", "close": 0.030995726, "volume": 84961.0}, {"date": "2011-11-16", "close": 0.028548695, "volume": 85181.0}, {"date": "2011-11-17", "close": 0.02447031, "volume": 175626.0}, {"date": "2011-11-21", "close": 0.02447031, "volume": 101756.0}, {"date": "2011-11-22", "close": 0.02447031, "volume": 183896.0}, {"date": "2011-11-25", "close": 0.022838956, "volume": 33101.0}, {"date": "2011-11-29", "close": 0.022023279, "volume": 122598.0}, {"date": "2011-12-07", "close": 0.022023279, "volume": 3099.0}, {"date": "2011-12-19", "close": 0.026101664, "volume": 196342.0}, {"date": "2011-12-20", "close": 0.026917341, "volume": 183896.0}, {"date": "2012-01-23", "close": 0.02447031, "volume": 141198.0}, {"date": "2012-01-27", "close": 0.026917341, "volume": 86424.0}, {"date": "2012-01-31", "close": 0.027144, "volume": 18678.0}, {"date": "2012-02-01", "close": 0.018096, "volume": 7314.0}, {"date": "2012-02-07", "close": 0.0190008, "volume": 1397.0}, {"date": "2012-02-10", "close": 0.0190008, "volume": 6421.0}, {"date": "2012-02-15", "close": 0.0199056, "volume": 5589.0}, {"date": "2012-02-23", "close": 0.02262, "volume": 36472.0}, {"date": "2012-02-27", "close": 0.0217152, "volume": 5169.0}, {"date": "2012-03-01", "close": 0.0208104, "volume": 4611.0}, {"date": "2012-03-02", "close": 0.0217152, "volume": 553757.0}, {"date": "2012-03-05", "close": 0.0190008, "volume": 11052.0}, {"date": "2012-03-08", "close": 0.018096, "volume": 237622.0}, {"date": "2012-03-09", "close": 0.0171912, "volume": 554813.0}, {"date": "2012-03-13", "close": 0.0199056, "volume": 44209.0}, {"date": "2012-03-14", "close": 0.0199056, "volume": 193049.0}, {"date": "2012-03-26", "close": 0.018096, "volume": 198939.0}, {"date": "2012-03-30", "close": 0.0190008, "volume": 3316.0}, {"date": "2012-04-03", "close": 0.0190008, "volume": 257751.0}, {"date": "2012-04-12", "close": 0.0208104, "volume": 131543.0}, {"date": "2012-04-16", "close": 0.02262, "volume": 260890.0}, {"date": "2012-04-23", "close": 0.0199056, "volume": 23118.0}, {"date": "2012-04-27", "close": 0.0217152, "volume": 5223.0}, {"date": "2012-05-02", "close": 0.0217152, "volume": 134842.0}, {"date": "2012-05-11", "close": 0.0217152, "volume": 3316.0}, {"date": "2012-05-16", "close": 0.0208104, "volume": 214027.0}, {"date": "2012-06-01", "close": 0.0208104, "volume": 110522.0}, {"date": "2012-06-14", "close": 0.018096, "volume": 511351.0}, {"date": "2012-06-20", "close": 0.018096, "volume": 2794.0}, {"date": "2012-06-21", "close": 0.0162864, "volume": 222666.0}, {"date": "2012-06-27", "close": 0.0144768, "volume": 665133.0}, {"date": "2012-06-29", "close": 0.0171912, "volume": 188239.0}, {"date": "2012-07-11", "close": 0.018096, "volume": 162751.0}, {"date": "2012-07-12", "close": 0.0153816, "volume": 221043.0}, {"date": "2012-07-13", "close": 0.0162864, "volume": 271883.0}, {"date": "2012-07-16", "close": 0.0162864, "volume": 280725.0}, {"date": "2012-07-24", "close": 0.013572, "volume": 44209.0}, {"date": "2012-07-25", "close": 0.0117624, "volume": 296198.0}, {"date": "2012-07-26", "close": 0.0117624, "volume": 161362.0}, {"date": "2012-07-31", "close": 0.0117624, "volume": 1677.0}, {"date": "2012-08-08", "close": 0.013572, "volume": 88417.0}, {"date": "2012-08-09", "close": 0.009048, "volume": 27059.0}, {"date": "2012-08-10", "close": 0.0099528, "volume": 331565.0}, {"date": "2012-08-14", "close": 0.0099528, "volume": 221043.0}, {"date": "2012-08-15", "close": 0.0099528, "volume": 547654.0}, {"date": "2012-08-28", "close": 0.0144768, "volume": 115476.0}, {"date": "2012-08-29", "close": 0.013572, "volume": 557391.0}, {"date": "2012-08-31", "close": 0.0117624, "volume": 552608.0}, {"date": "2012-09-11", "close": 0.013572, "volume": 106101.0}, {"date": "2012-09-26", "close": 0.013572, "volume": 1116269.0}, {"date": "2012-10-08", "close": 0.0117624, "volume": 3239009.0}, {"date": "2012-10-11", "close": 0.0117624, "volume": 1108289.0}, {"date": "2012-10-15", "close": 0.013572, "volume": 5688769.0}, {"date": "2012-10-16", "close": 0.013572, "volume": 534191.0}, {"date": "2012-10-18", "close": 0.0117624, "volume": 256653.0}, {"date": "2012-10-19", "close": 0.0117624, "volume": 222643.0}, {"date": "2012-10-29", "close": 0.0126672, "volume": 418383.0}, {"date": "2012-11-29", "close": 0.009048, "volume": 64103.0}, {"date": "2012-12-03", "close": 0.0108576, "volume": 552608.0}, {"date": "2012-12-06", "close": 0.0126672, "volume": 110522.0}, {"date": "2012-12-11", "close": 0.0108576, "volume": 87312.0}, {"date": "2012-12-14", "close": 0.009048, "volume": 6548408.0}, {"date": "2013-01-07", "close": 0.0126672, "volume": 15805.0}, {"date": "2013-01-18", "close": 0.0153816, "volume": 55261.0}, {"date": "2013-01-21", "close": 0.0153816, "volume": 1258517.0}, {"date": "2013-01-22", "close": 0.0126672, "volume": 3912.0}, {"date": "2013-01-23", "close": 0.0126672, "volume": 83259.0}, {"date": "2013-01-24", "close": 0.013572, "volume": 231904.0}, {"date": "2013-01-25", "close": 0.0108576, "volume": 27822.0}, {"date": "2013-01-29", "close": 0.0108576, "volume": 221043.0}, {"date": "2013-01-30", "close": 0.0108576, "volume": 11052.0}, {"date": "2013-01-31", "close": 0.0099528, "volume": 174801.0}, {"date": "2013-02-04", "close": 0.0117624, "volume": 552608.0}, {"date": "2013-02-06", "close": 0.0081432, "volume": 2030484.0}, {"date": "2013-02-07", "close": 0.009048, "volume": 5660552.0}, {"date": "2013-02-08", "close": 0.009048, "volume": 11052.0}, {"date": "2013-02-13", "close": 0.0099528, "volume": 381300.0}, {"date": "2013-02-15", "close": 0.0099528, "volume": 1105217.0}, {"date": "2013-02-18", "close": 0.0126672, "volume": 716793.0}, {"date": "2013-02-22", "close": 0.009048, "volume": 847333.0}, {"date": "2013-02-25", "close": 0.0081432, "volume": 23947.0}, {"date": "2013-03-07", "close": 0.009048, "volume": 276304.0}, {"date": "2013-03-12", "close": 0.009048, "volume": 450471.0}, {"date": "2013-03-14", "close": 0.009048, "volume": 2210433.0}, {"date": "2013-03-18", "close": 0.009048, "volume": 2809918.0}, {"date": "2013-03-19", "close": 0.009048, "volume": 552608.0}, {"date": "2013-03-20", "close": 0.009048, "volume": 616253.0}, {"date": "2013-04-03", "close": 0.009048, "volume": 55261.0}, {"date": "2013-04-04", "close": 0.0108576, "volume": 921013.0}, {"date": "2013-04-05", "close": 0.0081432, "volume": 688185.0}, {"date": "2013-04-09", "close": 0.0099528, "volume": 1106614.0}, {"date": "2013-04-16", "close": 0.009048, "volume": 552608.0}, {"date": "2013-04-17", "close": 0.009048, "volume": 1103820.0}, {"date": "2013-04-26", "close": 0.0081432, "volume": 11052.0}, {"date": "2013-04-29", "close": 0.009048, "volume": 34553.0}, {"date": "2013-04-30", "close": 0.0072384, "volume": 47524.0}, {"date": "2013-05-01", "close": 0.009048, "volume": 160359.0}, {"date": "2013-05-02", "close": 0.009048, "volume": 4420866.0}, {"date": "2013-05-17", "close": 0.009048, "volume": 164754.0}, {"date": "2013-05-21", "close": 0.0072384, "volume": 885279.0}, {"date": "2013-05-22", "close": 0.0081432, "volume": 221043.0}, {"date": "2013-05-23", "close": 0.0081432, "volume": 43687.0}, {"date": "2013-06-07", "close": 0.0072384, "volume": 47164.0}, {"date": "2013-06-11", "close": 0.0072384, "volume": 1046950.0}, {"date": "2013-06-14", "close": 0.0072384, "volume": 27630.0}, {"date": "2013-06-17", "close": 0.0072384, "volume": 33016.0}, {"date": "2013-06-19", "close": 0.0072384, "volume": 110522.0}, {"date": "2013-06-21", "close": 0.0072384, "volume": 12434.0}, {"date": "2013-06-25", "close": 0.0063336, "volume": 1105217.0}, {"date": "2013-06-26", "close": 0.0054288, "volume": 178936.0}, {"date": "2013-06-27", "close": 0.0063336, "volume": 175774.0}, {"date": "2013-06-28", "close": 0.0063336, "volume": 4138.0}, {"date": "2013-07-19", "close": 0.0072384, "volume": 2795.0}, {"date": "2013-07-25", "close": 0.0072384, "volume": 596295.0}, {"date": "2013-07-26", "close": 0.0072384, "volume": 16578.0}, {"date": "2013-07-30", "close": 0.0072384, "volume": 348685.0}, {"date": "2013-08-14", "close": 0.0072384, "volume": 49193.0}, {"date": "2013-09-13", "close": 0.0063336, "volume": 110522.0}, {"date": "2013-09-20", "close": 0.0063336, "volume": 7452.0}, {"date": "2013-09-26", "close": 0.0081432, "volume": 276304.0}, {"date": "2013-09-27", "close": 0.0099528, "volume": 552608.0}, {"date": "2013-09-30", "close": 0.0099528, "volume": 138152.0}, {"date": "2013-10-11", "close": 0.009048, "volume": 2431.0}, {"date": "2013-10-15", "close": 0.009048, "volume": 2431475.0}, {"date": "2013-10-29", "close": 0.0072384, "volume": 151415.0}, {"date": "2013-11-15", "close": 0.0072384, "volume": 219374.0}, {"date": "2013-12-09", "close": 0.0072384, "volume": 209991.0}, {"date": "2013-12-11", "close": 0.0063336, "volume": 208737.0}, {"date": "2014-01-09", "close": 0.0063336, "volume": 442087.0}, {"date": "2014-01-29", "close": 0.0054288, "volume": 1397.0}, {"date": "2014-02-07", "close": 0.0072384, "volume": 11052.0}, {"date": "2014-02-11", "close": 0.0072384, "volume": null}, {"date": "2014-02-26", "close": 0.0081432, "volume": 58576.0}, {"date": "2014-02-27", "close": 0.0108576, "volume": 331565.0}, {"date": "2014-02-28", "close": 0.009048, "volume": 110522.0}, {"date": "2014-04-01", "close": 0.009048, "volume": 221043.0}, {"date": "2014-04-03", "close": 0.0054288, "volume": 698.0}, {"date": "2014-04-08", "close": 0.0054288, "volume": 552608.0}, {"date": "2014-04-10", "close": 0.0054288, "volume": 10620.0}, {"date": "2014-04-11", "close": 0.0063336, "volume": 1322940.0}, {"date": "2014-04-15", "close": 0.0054288, "volume": 7800.0}, {"date": "2014-04-23", "close": 0.0054288, "volume": 8842.0}, {"date": "2014-05-05", "close": 0.0054288, "volume": 221043.0}, {"date": "2014-05-08", "close": 0.0054288, "volume": 322394.0}, {"date": "2014-05-09", "close": 0.0054288, "volume": 420007.0}, {"date": "2014-05-13", "close": 0.0054288, "volume": 2794.0}, {"date": "2014-05-15", "close": 0.0054288, "volume": 19286.0}, {"date": "2014-05-23", "close": 0.004524, "volume": 326711.0}, {"date": "2014-06-12", "close": 0.004524, "volume": 221004.0}, {"date": "2014-06-16", "close": 0.004524, "volume": 331605.0}, {"date": "2014-06-23", "close": 0.0036192, "volume": 160319.0}, {"date": "2014-06-27", "close": 0.0027144, "volume": 13008.0}, {"date": "2014-06-30", "close": 0.0027144, "volume": 1166004.0}, {"date": "2014-07-09", "close": 0.0054288, "volume": 1213286.0}, {"date": "2014-07-10", "close": 0.0054288, "volume": 1953505.0}, {"date": "2014-07-11", "close": 0.0054288, "volume": 366345.0}, {"date": "2014-07-15", "close": 0.004524, "volume": 972591.0}, {"date": "2014-07-22", "close": 0.004524, "volume": 72511.0}, {"date": "2014-08-01", "close": 0.0054288, "volume": 10060.0}, {"date": "2014-08-19", "close": 0.0063336, "volume": 44209.0}, {"date": "2014-08-20", "close": 0.0063336, "volume": 82101.0}, {"date": "2014-08-29", "close": 0.009048, "volume": 46840.0}, {"date": "2014-09-15", "close": 0.009048, "volume": 46419.0}, {"date": "2014-10-15", "close": 0.0054288, "volume": 542195.0}, {"date": "2014-10-17", "close": 0.0054288, "volume": 552608.0}, {"date": "2014-10-21", "close": 0.004524, "volume": 11052.0}, {"date": "2014-11-03", "close": 0.0036192, "volume": 781965.0}, {"date": "2014-11-06", "close": 0.0027144, "volume": 323252.0}, {"date": "2014-11-10", "close": 0.0027144, "volume": 2236.0}, {"date": "2014-11-11", "close": 0.0027144, "volume": 126310.0}, {"date": "2014-11-14", "close": 0.0027144, "volume": 2794.0}, {"date": "2014-11-28", "close": 0.0027144, "volume": 279.0}, {"date": "2014-12-03", "close": 0.0027144, "volume": 2087129.0}, {"date": "2014-12-04", "close": 0.0027144, "volume": 3181071.0}, {"date": "2014-12-09", "close": 0.0027144, "volume": 1906499.0}, {"date": "2015-01-06", "close": 0.0018096, "volume": 442087.0}, {"date": "2015-01-13", "close": 0.0027144, "volume": 774059.0}, {"date": "2015-01-14", "close": 0.0036192, "volume": 1132973.0}, {"date": "2015-02-05", "close": 0.004524, "volume": 487401.0}, {"date": "2015-02-13", "close": 0.0081432, "volume": 3367964.0}, {"date": "2015-02-16", "close": 0.0081432, "volume": 552608.0}, {"date": "2015-04-01", "close": 0.004524, "volume": 110522.0}, {"date": "2015-04-02", "close": 0.004524, "volume": 76593.0}, {"date": "2015-04-15", "close": 0.0054288, "volume": 147362.0}, {"date": "2015-04-20", "close": 0.0072384, "volume": 213046.0}, {"date": "2015-04-21", "close": 0.0063336, "volume": 341993.0}, {"date": "2015-04-23", "close": 0.0054288, "volume": 1437.0}, {"date": "2015-04-28", "close": 0.0054288, "volume": 993258.0}, {"date": "2015-04-29", "close": 0.0063336, "volume": 331565.0}, {"date": "2015-04-30", "close": 0.0063336, "volume": 262008.0}, {"date": "2015-05-01", "close": 0.0063336, "volume": 401122.0}, {"date": "2015-05-06", "close": 0.0063336, "volume": 663399.0}, {"date": "2015-05-07", "close": 0.0063336, "volume": 1105217.0}, {"date": "2015-05-08", "close": 0.0063336, "volume": 11178.0}, {"date": "2015-05-20", "close": 0.0063336, "volume": 2678205.0}, {"date": "2015-05-25", "close": 0.007, "volume": 2833334.0}, {"date": "2015-05-28", "close": 0.007, "volume": 2525000.0}, {"date": "2015-05-29", "close": 0.007, "volume": 1072000.0}, {"date": "2015-06-01", "close": 0.008, "volume": 250000.0}, {"date": "2015-06-03", "close": 0.008, "volume": 950000.0}, {"date": "2015-06-04", "close": 0.008, "volume": 2936347.0}, {"date": "2015-06-05", "close": 0.008, "volume": 1600000.0}, {"date": "2015-06-09", "close": 0.007, "volume": 3060410.0}, {"date": "2015-06-15", "close": 0.007, "volume": 60000.0}, {"date": "2015-06-22", "close": 0.008, "volume": 2528.0}, {"date": "2015-06-23", "close": 0.008, "volume": 2221886.0}, {"date": "2015-06-24", "close": 0.008, "volume": 1420920.0}, {"date": "2015-06-29", "close": 0.01, "volume": 1475336.0}, {"date": "2015-06-30", "close": 0.01, "volume": 33381.0}, {"date": "2015-07-02", "close": 0.011, "volume": 477619.0}, {"date": "2015-07-06", "close": 0.011, "volume": 240000.0}, {"date": "2015-07-14", "close": 0.009, "volume": 1264.0}, {"date": "2015-07-17", "close": 0.009, "volume": 613334.0}, {"date": "2015-07-23", "close": 0.009, "volume": 1000000.0}, {"date": "2015-07-27", "close": 0.012, "volume": 132056.0}, {"date": "2015-08-10", "close": 0.011, "volume": 100000.0}, {"date": "2015-08-12", "close": 0.01, "volume": 1000000.0}, {"date": "2015-08-24", "close": 0.008, "volume": 601567.0}, {"date": "2015-08-31", "close": 0.008, "volume": 54755.0}, {"date": "2015-09-09", "close": 0.008, "volume": 1896.0}, {"date": "2015-09-17", "close": 0.011, "volume": 850000.0}, {"date": "2015-09-23", "close": 0.01, "volume": 8000.0}, {"date": "2015-09-24", "close": 0.01, "volume": 115172.0}, {"date": "2015-09-25", "close": 0.011, "volume": 694978.0}, {"date": "2015-09-28", "close": 0.01, "volume": 312000.0}, {"date": "2015-09-30", "close": 0.011, "volume": 60076.0}, {"date": "2015-10-02", "close": 0.013, "volume": 15000.0}, {"date": "2015-10-13", "close": 0.011, "volume": 658218.0}, {"date": "2015-10-21", "close": 0.013, "volume": 210874.0}, {"date": "2015-11-02", "close": 0.013, "volume": 500000.0}, {"date": "2015-11-17", "close": 0.01, "volume": 500000.0}, {"date": "2015-11-18", "close": 0.01, "volume": 500000.0}, {"date": "2015-11-20", "close": 0.011, "volume": 250000.0}, {"date": "2015-11-24", "close": 0.011, "volume": 700000.0}, {"date": "2015-11-30", "close": 0.011, "volume": 95150.0}, {"date": "2015-12-10", "close": 0.011, "volume": 4850.0}, {"date": "2015-12-15", "close": 0.009, "volume": 250000.0}, {"date": "2015-12-24", "close": 0.01, "volume": 235000.0}, {"date": "2015-12-29", "close": 0.01, "volume": 1000000.0}, {"date": "2016-01-08", "close": 0.008, "volume": 125000.0}, {"date": "2016-01-12", "close": 0.008, "volume": 150000.0}, {"date": "2016-01-13", "close": 0.008, "volume": 710874.0}, {"date": "2016-01-18", "close": 0.009, "volume": 14126.0}, {"date": "2016-01-28", "close": 0.009, "volume": 205874.0}, {"date": "2016-02-05", "close": 0.01, "volume": 440000.0}, {"date": "2016-02-08", "close": 0.01, "volume": 336301.0}, {"date": "2016-02-12", "close": 0.01, "volume": 223699.0}, {"date": "2016-03-09", "close": 0.007, "volume": 240000.0}, {"date": "2016-03-11", "close": 0.007, "volume": 75334.0}, {"date": "2016-04-28", "close": 0.007, "volume": 112500.0}, {"date": "2016-05-12", "close": 0.007, "volume": 80000.0}, {"date": "2016-05-13", "close": 0.007, "volume": 270000.0}, {"date": "2016-05-17", "close": 0.007, "volume": 4800.0}, {"date": "2016-05-26", "close": 0.008, "volume": 650000.0}, {"date": "2016-06-28", "close": 0.008, "volume": 100000.0}, {"date": "2016-06-30", "close": 0.009, "volume": 10000.0}, {"date": "2016-07-01", "close": 0.009, "volume": 621111.0}, {"date": "2016-07-07", "close": 0.009, "volume": 155190.0}, {"date": "2016-07-19", "close": 0.009, "volume": 350000.0}, {"date": "2016-07-21", "close": 0.008, "volume": 200000.0}, {"date": "2016-08-10", "close": 0.008, "volume": 434687.0}, {"date": "2016-08-16", "close": 0.008, "volume": 1000000.0}, {"date": "2016-08-17", "close": 0.011, "volume": 450000.0}, {"date": "2016-08-19", "close": 0.009, "volume": 1000000.0}, {"date": "2016-08-22", "close": 0.01, "volume": 50000.0}, {"date": "2016-08-23", "close": 0.01, "volume": 230687.0}, {"date": "2016-08-24", "close": 0.011, "volume": 236000.0}, {"date": "2016-08-25", "close": 0.01, "volume": 250000.0}, {"date": "2016-08-31", "close": 0.01, "volume": 500000.0}, {"date": "2016-09-02", "close": 0.01, "volume": 750000.0}, {"date": "2016-09-05", "close": 0.01, "volume": 500000.0}, {"date": "2016-09-07", "close": 0.009, "volume": 600000.0}, {"date": "2016-09-08", "close": 0.008, "volume": 650000.0}, {"date": "2016-09-21", "close": 0.007, "volume": 31150.0}, {"date": "2016-09-30", "close": 0.008, "volume": 60000.0}, {"date": "2016-10-11", "close": 0.009, "volume": 380000.0}, {"date": "2016-10-12", "close": 0.009, "volume": 120000.0}, {"date": "2016-10-13", "close": 0.009, "volume": 500000.0}, {"date": "2016-10-14", "close": 0.009, "volume": 4007434.0}, {"date": "2016-10-18", "close": 0.01, "volume": 1500000.0}, {"date": "2016-10-24", "close": 0.01, "volume": 300000.0}, {"date": "2016-11-02", "close": 0.01, "volume": 2200000.0}, {"date": "2016-11-04", "close": 0.01, "volume": 240667.0}, {"date": "2016-11-10", "close": 0.01, "volume": 1183000.0}, {"date": "2016-12-22", "close": 0.012, "volume": 117400.0}, {"date": "2016-12-23", "close": 0.012, "volume": 117500.0}, {"date": "2016-12-30", "close": 0.01, "volume": 117500.0}, {"date": "2017-01-06", "close": 0.01, "volume": 240000.0}, {"date": "2017-01-17", "close": 0.01, "volume": 260000.0}, {"date": "2017-01-20", "close": 0.01, "volume": 290931.0}, {"date": "2017-01-23", "close": 0.01, "volume": 1000000.0}, {"date": "2017-02-22", "close": 0.01, "volume": 68300.0}, {"date": "2017-02-23", "close": 0.009, "volume": 1000000.0}, {"date": "2017-02-27", "close": 0.009, "volume": 1077199.0}, {"date": "2017-02-28", "close": 0.01, "volume": 500000.0}, {"date": "2017-03-01", "close": 0.01, "volume": 290931.0}, {"date": "2017-03-09", "close": 0.009, "volume": 460000.0}, {"date": "2017-03-16", "close": 0.01, "volume": 533307.0}, {"date": "2017-03-29", "close": 0.009, "volume": 236050.0}, {"date": "2017-03-30", "close": 0.01, "volume": 500000.0}, {"date": "2017-04-06", "close": 0.008, "volume": 195000.0}, {"date": "2017-04-18", "close": 0.009, "volume": 135000.0}, {"date": "2017-04-28", "close": 0.009, "volume": 265000.0}, {"date": "2017-06-05", "close": 0.01, "volume": 350000.0}, {"date": "2017-06-06", "close": 0.008, "volume": 50000.0}, {"date": "2017-06-13", "close": 0.009, "volume": 25000.0}, {"date": "2017-06-23", "close": 0.008, "volume": 10115.0}, {"date": "2017-06-30", "close": 0.009, "volume": 300000.0}, {"date": "2017-07-28", "close": 0.015, "volume": 6577.0}, {"date": "2017-07-31", "close": 0.015, "volume": 33343.0}, {"date": "2017-08-01", "close": 0.015, "volume": 164380.0}, {"date": "2017-08-21", "close": 0.014, "volume": 145700.0}, {"date": "2017-08-22", "close": 0.014, "volume": 80000.0}, {"date": "2017-08-29", "close": 0.015, "volume": 668620.0}, {"date": "2017-09-04", "close": 0.012, "volume": 81380.0}, {"date": "2017-09-05", "close": 0.013, "volume": 146260.0}, {"date": "2017-09-14", "close": 0.015, "volume": 581380.0}, {"date": "2017-09-15", "close": 0.016, "volume": 122141.0}, {"date": "2017-09-18", "close": 0.018, "volume": 550000.0}, {"date": "2017-09-20", "close": 0.018, "volume": 277777.0}, {"date": "2017-09-28", "close": 0.014, "volume": 70841.0}, {"date": "2017-09-29", "close": 0.017, "volume": 172223.0}, {"date": "2017-10-02", "close": 0.017, "volume": 400000.0}, {"date": "2017-10-11", "close": 0.018, "volume": 480018.0}, {"date": "2017-10-16", "close": 0.018, "volume": 550000.0}, {"date": "2017-10-23", "close": 0.02, "volume": 150000.0}, {"date": "2017-10-25", "close": 0.018, "volume": 70000.0}, {"date": "2017-10-27", "close": 0.02, "volume": 500000.0}, {"date": "2017-11-02", "close": 0.02, "volume": 300000.0}, {"date": "2017-11-08", "close": 0.019, "volume": 100000.0}, {"date": "2017-11-22", "close": 0.02, "volume": 30000.0}, {"date": "2017-11-23", "close": 0.02, "volume": 125400.0}, {"date": "2017-11-24", "close": 0.02, "volume": 94600.0}, {"date": "2017-11-30", "close": 0.019, "volume": 22656.0}, {"date": "2017-12-01", "close": 0.02, "volume": 300000.0}, {"date": "2017-12-08", "close": 0.02, "volume": 331111.0}, {"date": "2017-12-14", "close": 0.02, "volume": 100000.0}, {"date": "2017-12-18", "close": 0.02, "volume": 2716.0}, {"date": "2017-12-19", "close": 0.02, "volume": 2800.0}, {"date": "2017-12-21", "close": 0.02, "volume": 20788.0}, {"date": "2017-12-22", "close": 0.02, "volume": 1131369.0}, {"date": "2017-12-28", "close": 0.021, "volume": 249600.0}, {"date": "2018-01-08", "close": 0.021, "volume": 27984.0}, {"date": "2018-01-18", "close": 0.021, "volume": 72416.0}, {"date": "2018-02-02", "close": 0.024, "volume": 46400.0}, {"date": "2018-02-06", "close": 0.02, "volume": 250000.0}, {"date": "2018-02-07", "close": 0.023, "volume": 850.0}, {"date": "2018-02-14", "close": 0.024, "volume": 50000.0}, {"date": "2018-02-15", "close": 0.024, "volume": 200000.0}, {"date": "2018-02-20", "close": 0.02, "volume": 433000.0}, {"date": "2018-02-26", "close": 0.016, "volume": 100000.0}, {"date": "2018-03-07", "close": 0.018, "volume": 364482.0}, {"date": "2018-03-08", "close": 0.018, "volume": 167111.0}, {"date": "2018-03-20", "close": 0.017, "volume": 600000.0}, {"date": "2018-03-21", "close": 0.016, "volume": 500000.0}, {"date": "2018-03-23", "close": 0.017, "volume": 180000.0}, {"date": "2018-03-26", "close": 0.016, "volume": 354000.0}, {"date": "2018-04-05", "close": 0.018, "volume": 497000.0}, {"date": "2018-04-06", "close": 0.02, "volume": 14158.0}, {"date": "2018-04-09", "close": 0.02, "volume": 15842.0}, {"date": "2018-04-12", "close": 0.02, "volume": 527200.0}, {"date": "2018-04-13", "close": 0.02, "volume": 200000.0}, {"date": "2018-04-17", "close": 0.019, "volume": 526015.0}, {"date": "2018-05-08", "close": 0.016, "volume": 217640.0}, {"date": "2018-05-17", "close": 0.017, "volume": 201220.0}, {"date": "2018-05-30", "close": 0.015, "volume": 400000.0}, {"date": "2018-06-06", "close": 0.013, "volume": 418634.0}, {"date": "2018-06-08", "close": 0.014, "volume": 93940.0}, {"date": "2018-06-18", "close": 0.014, "volume": 238742.0}, {"date": "2018-06-25", "close": 0.017, "volume": 350000.0}, {"date": "2018-06-26", "close": 0.018, "volume": 933905.0}, {"date": "2018-06-27", "close": 0.018, "volume": 226667.0}, {"date": "2018-06-28", "close": 0.018, "volume": 22627.0}, {"date": "2018-06-29", "close": 0.02, "volume": 304645.0}, {"date": "2018-07-03", "close": 0.019, "volume": 25355.0}, {"date": "2018-07-19", "close": 0.019, "volume": 588113.0}, {"date": "2018-07-24", "close": 0.019, "volume": 127000.0}, {"date": "2018-07-27", "close": 0.02, "volume": 1000000.0}, {"date": "2018-07-30", "close": 0.021, "volume": 50099.0}, {"date": "2018-07-31", "close": 0.021, "volume": 125000.0}, {"date": "2018-08-01", "close": 0.022, "volume": 141605.0}, {"date": "2018-08-03", "close": 0.021, "volume": 25000.0}, {"date": "2018-08-09", "close": 0.018, "volume": 380000.0}, {"date": "2018-08-22", "close": 0.017, "volume": 100000.0}, {"date": "2018-08-31", "close": 0.016, "volume": 177148.0}, {"date": "2018-09-03", "close": 0.016, "volume": 25000.0}, {"date": "2018-10-15", "close": 0.015, "volume": 782111.0}, {"date": "2018-10-19", "close": 0.018, "volume": 500000.0}, {"date": "2018-10-22", "close": 0.018, "volume": 1700000.0}, {"date": "2018-10-25", "close": 0.014, "volume": 67500.0}, {"date": "2018-10-26", "close": 0.018, "volume": 415300.0}, {"date": "2018-10-29", "close": 0.017, "volume": 1000000.0}, {"date": "2018-10-30", "close": 0.017, "volume": 1000000.0}, {"date": "2020-12-11", "close": 0.044, "volume": 13166813.0}, {"date": "2020-12-14", "close": 0.05, "volume": 5726406.0}, {"date": "2020-12-15", "close": 0.07, "volume": 5649424.0}, {"date": "2020-12-16", "close": 0.067, "volume": 2542253.0}, {"date": "2020-12-17", "close": 0.067, "volume": 2758708.0}, {"date": "2020-12-18", "close": 0.076, "volume": 4922922.0}, {"date": "2020-12-21", "close": 0.068, "volume": 2582778.0}, {"date": "2020-12-22", "close": 0.065, "volume": 1141637.0}, {"date": "2020-12-23", "close": 0.063, "volume": 1517252.0}, {"date": "2020-12-24", "close": 0.061, "volume": 358642.0}, {"date": "2020-12-29", "close": 0.067, "volume": 147099.0}, {"date": "2020-12-30", "close": 0.067, "volume": 131500.0}, {"date": "2020-12-31", "close": 0.062, "volume": 463627.0}, {"date": "2021-01-04", "close": 0.065, "volume": 1011934.0}, {"date": "2021-01-05", "close": 0.065, "volume": 102498.0}, {"date": "2021-01-06", "close": 0.065, "volume": 230769.0}, {"date": "2021-01-07", "close": 0.061, "volume": 204637.0}, {"date": "2021-01-08", "close": 0.062, "volume": 183999.0}, {"date": "2021-01-11", "close": 0.055, "volume": 1488613.0}, {"date": "2021-01-12", "close": 0.055, "volume": 1232759.0}, {"date": "2021-01-13", "close": 0.057, "volume": 1070549.0}, {"date": "2021-01-14", "close": 0.062, "volume": 1067992.0}, {"date": "2021-01-15", "close": 0.063, "volume": 668029.0}, {"date": "2021-01-18", "close": 0.06, "volume": 980945.0}, {"date": "2021-01-19", "close": 0.068, "volume": 120634.0}, {"date": "2021-01-20", "close": 0.068, "volume": 223557.0}, {"date": "2021-01-21", "close": 0.065, "volume": 181031.0}, {"date": "2021-01-22", "close": 0.061, "volume": 705667.0}, {"date": "2021-01-25", "close": 0.064, "volume": 15625.0}, {"date": "2021-01-27", "close": 0.061, "volume": 1528721.0}, {"date": "2021-01-28", "close": 0.062, "volume": 475373.0}, {"date": "2021-01-29", "close": 0.059, "volume": 481500.0}, {"date": "2021-02-01", "close": 0.06, "volume": 71000.0}, {"date": "2021-02-02", "close": 0.06, "volume": 200000.0}, {"date": "2021-02-03", "close": 0.056, "volume": 650669.0}, {"date": "2021-02-04", "close": 0.06, "volume": 157229.0}, {"date": "2021-02-05", "close": 0.063, "volume": 382041.0}, {"date": "2021-02-08", "close": 0.058, "volume": 962215.0}, {"date": "2021-02-09", "close": 0.06, "volume": 485526.0}, {"date": "2021-02-10", "close": 0.06, "volume": 90000.0}, {"date": "2021-02-12", "close": 0.068, "volume": 651429.0}, {"date": "2021-02-15", "close": 0.063, "volume": 1032331.0}, {"date": "2021-02-16", "close": 0.06, "volume": 727213.0}, {"date": "2021-02-17", "close": 0.06, "volume": 1531880.0}, {"date": "2021-02-18", "close": 0.062, "volume": 1678185.0}, {"date": "2021-02-19", "close": 0.06, "volume": 267758.0}, {"date": "2021-02-22", "close": 0.057, "volume": 424016.0}, {"date": "2021-02-23", "close": 0.06, "volume": 463000.0}, {"date": "2021-02-24", "close": 0.055, "volume": 552350.0}, {"date": "2021-02-25", "close": 0.057, "volume": 422200.0}, {"date": "2021-02-26", "close": 0.059, "volume": 2520081.0}, {"date": "2021-03-01", "close": 0.058, "volume": 597173.0}, {"date": "2021-03-02", "close": 0.057, "volume": 702615.0}, {"date": "2021-03-03", "close": 0.058, "volume": 487920.0}, {"date": "2021-03-04", "close": 0.054, "volume": 582174.0}, {"date": "2021-03-08", "close": 0.056, "volume": 238929.0}, {"date": "2021-03-09", "close": 0.051, "volume": 1587000.0}, {"date": "2021-03-10", "close": 0.053, "volume": 93771.0}, {"date": "2021-03-11", "close": 0.053, "volume": 303952.0}, {"date": "2021-03-12", "close": 0.052, "volume": 500000.0}, {"date": "2021-03-15", "close": 0.054, "volume": 316736.0}, {"date": "2021-03-16", "close": 0.049, "volume": 497712.0}, {"date": "2021-03-17", "close": 0.055, "volume": 869414.0}, {"date": "2021-03-18", "close": 0.057, "volume": 1064063.0}, {"date": "2021-03-19", "close": 0.056, "volume": 12323.0}, {"date": "2021-03-22", "close": 0.052, "volume": 377236.0}, {"date": "2021-03-23", "close": 0.055, "volume": 100000.0}, {"date": "2021-03-24", "close": 0.054, "volume": 879477.0}, {"date": "2021-03-25", "close": 0.052, "volume": 519500.0}, {"date": "2021-03-26", "close": 0.05, "volume": 1392098.0}, {"date": "2021-03-29", "close": 0.05, "volume": 100000.0}, {"date": "2021-03-30", "close": 0.05, "volume": 555969.0}, {"date": "2021-03-31", "close": 0.05, "volume": 542406.0}, {"date": "2021-04-01", "close": 0.052, "volume": 401016.0}, {"date": "2021-04-06", "close": 0.055, "volume": 220765.0}, {"date": "2021-04-08", "close": 0.055, "volume": 168009.0}, {"date": "2021-04-09", "close": 0.055, "volume": 238373.0}, {"date": "2021-04-12", "close": 0.051, "volume": 947531.0}, {"date": "2021-04-13", "close": 0.054, "volume": 537072.0}, {"date": "2021-04-14", "close": 0.051, "volume": 292789.0}, {"date": "2021-04-15", "close": 0.054, "volume": 238145.0}, {"date": "2021-04-16", "close": 0.055, "volume": 1258260.0}, {"date": "2021-04-19", "close": 0.053, "volume": 457472.0}, {"date": "2021-04-20", "close": 0.054, "volume": 127840.0}, {"date": "2021-04-21", "close": 0.052, "volume": 40000.0}, {"date": "2021-04-22", "close": 0.055, "volume": 58700.0}, {"date": "2021-04-23", "close": 0.055, "volume": 234938.0}, {"date": "2021-04-26", "close": 0.053, "volume": 394084.0}, {"date": "2021-04-27", "close": 0.055, "volume": 243000.0}, {"date": "2021-04-28", "close": 0.055, "volume": 1081317.0}, {"date": "2021-04-29", "close": 0.06, "volume": 2022266.0}, {"date": "2021-04-30", "close": 0.059, "volume": 683333.0}, {"date": "2021-05-03", "close": 0.062, "volume": 364236.0}, {"date": "2021-05-04", "close": 0.06, "volume": 243332.0}, {"date": "2021-05-05", "close": 0.057, "volume": 285622.0}, {"date": "2021-05-06", "close": 0.058, "volume": 673000.0}, {"date": "2021-05-07", "close": 0.061, "volume": 466711.0}, {"date": "2021-05-10", "close": 0.062, "volume": 615694.0}, {"date": "2021-05-11", "close": 0.059, "volume": 186625.0}, {"date": "2021-05-12", "close": 0.06, "volume": 388250.0}, {"date": "2021-05-13", "close": 0.055, "volume": 565599.0}, {"date": "2021-05-14", "close": 0.054, "volume": 1262518.0}, {"date": "2021-05-17", "close": 0.055, "volume": 110000.0}, {"date": "2021-05-18", "close": 0.057, "volume": 828569.0}, {"date": "2021-05-19", "close": 0.058, "volume": 51222.0}, {"date": "2021-05-21", "close": 0.057, "volume": 631104.0}, {"date": "2021-05-24", "close": 0.059, "volume": 1689037.0}, {"date": "2021-05-25", "close": 0.06, "volume": 581773.0}, {"date": "2021-05-26", "close": 0.063, "volume": 450985.0}, {"date": "2021-05-27", "close": 0.061, "volume": 1045871.0}, {"date": "2021-05-28", "close": 0.064, "volume": 410000.0}, {"date": "2021-05-31", "close": 0.062, "volume": 290663.0}, {"date": "2021-06-01", "close": 0.06, "volume": 214548.0}, {"date": "2021-06-02", "close": 0.059, "volume": 87451.0}, {"date": "2021-06-03", "close": 0.06, "volume": 216588.0}, {"date": "2021-06-04", "close": 0.06, "volume": 100000.0}, {"date": "2021-06-07", "close": 0.064, "volume": 535746.0}, {"date": "2021-06-08", "close": 0.06, "volume": 422379.0}, {"date": "2021-06-09", "close": 0.06, "volume": 335000.0}, {"date": "2021-06-10", "close": 0.061, "volume": 43619.0}, {"date": "2021-06-11", "close": 0.061, "volume": 342499.0}, {"date": "2021-06-15", "close": 0.059, "volume": 968160.0}, {"date": "2021-06-16", "close": 0.056, "volume": 531709.0}, {"date": "2021-06-17", "close": 0.056, "volume": 40000.0}, {"date": "2021-06-18", "close": 0.056, "volume": 1050653.0}, {"date": "2021-06-21", "close": 0.056, "volume": 197581.0}, {"date": "2021-06-22", "close": 0.056, "volume": 155000.0}, {"date": "2021-06-23", "close": 0.058, "volume": 693000.0}, {"date": "2021-06-24", "close": 0.057, "volume": 157250.0}, {"date": "2021-06-25", "close": 0.056, "volume": 100000.0}, {"date": "2021-06-28", "close": 0.054, "volume": 240470.0}, {"date": "2021-06-30", "close": 0.055, "volume": 360000.0}, {"date": "2021-07-01", "close": 0.058, "volume": 866974.0}, {"date": "2021-07-02", "close": 0.058, "volume": 983221.0}, {"date": "2021-07-05", "close": 0.056, "volume": 300000.0}, {"date": "2021-07-06", "close": 0.056, "volume": 138558.0}, {"date": "2021-07-07", "close": 0.058, "volume": 82500.0}, {"date": "2021-07-08", "close": 0.06, "volume": 123809.0}, {"date": "2021-07-09", "close": 0.057, "volume": 500000.0}, {"date": "2021-07-12", "close": 0.056, "volume": 340377.0}, {"date": "2021-07-13", "close": 0.057, "volume": 300000.0}, {"date": "2021-07-14", "close": 0.056, "volume": 378245.0}, {"date": "2021-07-15", "close": 0.057, "volume": 118150.0}, {"date": "2021-07-16", "close": 0.06, "volume": 1155289.0}, {"date": "2021-07-19", "close": 0.06, "volume": 640350.0}, {"date": "2021-07-20", "close": 0.06, "volume": 18085.0}, {"date": "2021-07-21", "close": 0.058, "volume": 607848.0}, {"date": "2021-07-22", "close": 0.057, "volume": 211140.0}, {"date": "2021-07-23", "close": 0.06, "volume": 201286.0}, {"date": "2021-07-26", "close": 0.063, "volume": 1374548.0}, {"date": "2021-07-27", "close": 0.06, "volume": 872572.0}, {"date": "2021-07-28", "close": 0.06, "volume": 528776.0}, {"date": "2021-07-29", "close": 0.056, "volume": 283323.0}, {"date": "2021-07-30", "close": 0.06, "volume": 139045.0}, {"date": "2021-08-02", "close": 0.061, "volume": 600000.0}, {"date": "2021-08-03", "close": 0.062, "volume": 317000.0}, {"date": "2021-08-04", "close": 0.062, "volume": 520254.0}, {"date": "2021-08-05", "close": 0.062, "volume": 751062.0}, {"date": "2021-08-06", "close": 0.062, "volume": 839796.0}, {"date": "2021-08-09", "close": 0.06, "volume": 851717.0}, {"date": "2021-08-10", "close": 0.061, "volume": 258649.0}, {"date": "2021-08-11", "close": 0.057, "volume": 200000.0}, {"date": "2021-08-12", "close": 0.06, "volume": 144848.0}, {"date": "2021-08-13", "close": 0.058, "volume": 377565.0}, {"date": "2021-08-16", "close": 0.057, "volume": 665248.0}, {"date": "2021-08-17", "close": 0.057, "volume": 192832.0}, {"date": "2021-08-18", "close": 0.057, "volume": 405000.0}, {"date": "2021-08-19", "close": 0.062, "volume": 281832.0}, {"date": "2021-08-20", "close": 0.06, "volume": 25186.0}, {"date": "2021-08-23", "close": 0.059, "volume": 867682.0}, {"date": "2021-08-24", "close": 0.059, "volume": 7999.0}, {"date": "2021-08-25", "close": 0.058, "volume": 296300.0}, {"date": "2021-08-26", "close": 0.058, "volume": 156716.0}, {"date": "2021-08-27", "close": 0.058, "volume": 160114.0}, {"date": "2021-08-30", "close": 0.058, "volume": 108876.0}, {"date": "2021-08-31", "close": 0.057, "volume": 371150.0}, {"date": "2021-09-01", "close": 0.058, "volume": 212594.0}, {"date": "2021-09-02", "close": 0.056, "volume": 55166.0}, {"date": "2021-09-03", "close": 0.056, "volume": 113522.0}, {"date": "2021-09-06", "close": 0.055, "volume": 737266.0}, {"date": "2021-09-07", "close": 0.056, "volume": 111671.0}, {"date": "2021-09-08", "close": 0.052, "volume": 1428322.0}, {"date": "2021-09-09", "close": 0.05, "volume": 251115.0}, {"date": "2021-09-10", "close": 0.05, "volume": 343354.0}, {"date": "2021-09-13", "close": 0.05, "volume": 1225193.0}, {"date": "2021-09-14", "close": 0.048, "volume": 387035.0}, {"date": "2021-09-15", "close": 0.053, "volume": 1204296.0}, {"date": "2021-09-20", "close": 0.052, "volume": 867538.0}, {"date": "2021-09-21", "close": 0.05, "volume": 1050170.0}, {"date": "2021-09-22", "close": 0.048, "volume": 2239511.0}, {"date": "2021-09-23", "close": 0.048, "volume": 238511.0}, {"date": "2021-09-24", "close": 0.052, "volume": 6300675.0}, {"date": "2021-09-27", "close": 0.051, "volume": 3768494.0}, {"date": "2021-09-28", "close": 0.051, "volume": 1100450.0}, {"date": "2021-09-29", "close": 0.05, "volume": 1696072.0}, {"date": "2021-09-30", "close": 0.052, "volume": 1229146.0}, {"date": "2021-10-01", "close": 0.051, "volume": 337522.0}, {"date": "2021-10-04", "close": 0.055, "volume": 1812605.0}, {"date": "2021-10-05", "close": 0.056, "volume": 1383037.0}, {"date": "2021-10-06", "close": 0.057, "volume": 1080338.0}, {"date": "2021-10-07", "close": 0.06, "volume": 878194.0}, {"date": "2021-10-08", "close": 0.056, "volume": 3106166.0}, {"date": "2021-10-11", "close": 0.057, "volume": 802856.0}, {"date": "2021-10-12", "close": 0.058, "volume": 1158728.0}, {"date": "2021-10-13", "close": 0.058, "volume": 823517.0}, {"date": "2021-10-14", "close": 0.057, "volume": 240629.0}, {"date": "2021-10-15", "close": 0.063, "volume": 1360822.0}, {"date": "2021-10-18", "close": 0.061, "volume": 508362.0}, {"date": "2021-10-19", "close": 0.05, "volume": 12359569.0}, {"date": "2021-10-20", "close": 0.048, "volume": 2145213.0}, {"date": "2021-10-21", "close": 0.048, "volume": 529458.0}, {"date": "2021-10-22", "close": 0.047, "volume": 776335.0}, {"date": "2021-10-25", "close": 0.047, "volume": 3038688.0}, {"date": "2021-10-26", "close": 0.045, "volume": 406717.0}, {"date": "2021-10-27", "close": 0.045, "volume": 1044323.0}, {"date": "2021-10-28", "close": 0.045, "volume": 321733.0}, {"date": "2021-10-29", "close": 0.045, "volume": 718335.0}, {"date": "2021-11-01", "close": 0.044, "volume": 1510937.0}, {"date": "2021-11-02", "close": 0.044, "volume": 96211.0}, {"date": "2021-11-03", "close": 0.041, "volume": 854453.0}, {"date": "2021-11-04", "close": 0.046, "volume": 1463804.0}, {"date": "2021-11-05", "close": 0.044, "volume": 560085.0}, {"date": "2021-11-08", "close": 0.041, "volume": 1033852.0}, {"date": "2021-11-09", "close": 0.045, "volume": 1716231.0}, {"date": "2021-11-10", "close": 0.047, "volume": 787598.0}, {"date": "2021-11-11", "close": 0.046, "volume": 1364659.0}, {"date": "2021-11-12", "close": 0.0475, "volume": 575314.0}, {"date": "2021-11-15", "close": 0.046, "volume": 693936.0}, {"date": "2021-11-16", "close": 0.046, "volume": 198393.0}, {"date": "2021-11-17", "close": 0.047, "volume": 291327.0}, {"date": "2021-11-18", "close": 0.048, "volume": 493049.0}, {"date": "2021-11-19", "close": 0.049, "volume": 2262190.0}, {"date": "2021-11-22", "close": 0.05, "volume": 690899.0}, {"date": "2021-11-23", "close": 0.048, "volume": 235603.0}, {"date": "2021-11-24", "close": 0.048, "volume": 398280.0}, {"date": "2021-11-25", "close": 0.046, "volume": 632761.0}, {"date": "2021-11-26", "close": 0.044, "volume": 384191.0}, {"date": "2021-11-29", "close": 0.044, "volume": 649712.0}, {"date": "2021-11-30", "close": 0.043, "volume": 476526.0}, {"date": "2021-12-01", "close": 0.045, "volume": 550503.0}, {"date": "2021-12-02", "close": 0.043, "volume": 117915.0}, {"date": "2021-12-03", "close": 0.04, "volume": 845893.0}, {"date": "2021-12-06", "close": 0.043, "volume": 1554691.0}, {"date": "2021-12-07", "close": 0.042, "volume": 745805.0}, {"date": "2021-12-08", "close": 0.042, "volume": 293663.0}, {"date": "2021-12-09", "close": 0.045, "volume": 296025.0}, {"date": "2021-12-10", "close": 0.044, "volume": 557142.0}, {"date": "2021-12-13", "close": 0.041, "volume": 2233092.0}, {"date": "2021-12-14", "close": 0.04, "volume": 996635.0}, {"date": "2021-12-15", "close": 0.043, "volume": 93249.0}, {"date": "2021-12-16", "close": 0.039, "volume": 494552.0}, {"date": "2021-12-17", "close": 0.041, "volume": 447500.0}, {"date": "2021-12-20", "close": 0.042, "volume": 342142.0}, {"date": "2021-12-21", "close": 0.042, "volume": 40000.0}, {"date": "2021-12-22", "close": 0.041, "volume": 821286.0}, {"date": "2021-12-23", "close": 0.041, "volume": 50000.0}, {"date": "2021-12-24", "close": 0.04, "volume": 433000.0}, {"date": "2021-12-29", "close": 0.039, "volume": 424704.0}, {"date": "2021-12-30", "close": 0.039, "volume": 400000.0}, {"date": "2021-12-31", "close": 0.039, "volume": 505565.0}, {"date": "2022-01-04", "close": 0.04, "volume": 290709.0}, {"date": "2022-01-05", "close": 0.04, "volume": 540778.0}, {"date": "2022-01-06", "close": 0.039, "volume": 883185.0}, {"date": "2022-01-07", "close": 0.038, "volume": 945365.0}, {"date": "2022-01-10", "close": 0.04, "volume": 3417445.0}, {"date": "2022-01-11", "close": 0.04, "volume": 281937.0}, {"date": "2022-01-12", "close": 0.042, "volume": 1378864.0}, {"date": "2022-01-13", "close": 0.048, "volume": 2058395.0}, {"date": "2022-01-14", "close": 0.045, "volume": 681036.0}, {"date": "2022-01-17", "close": 0.045, "volume": 799164.0}, {"date": "2022-01-18", "close": 0.045, "volume": 490800.0}, {"date": "2022-01-19", "close": 0.044, "volume": 155300.0}, {"date": "2022-01-20", "close": 0.046, "volume": 285300.0}, {"date": "2022-01-21", "close": 0.044, "volume": 991472.0}, {"date": "2022-01-24", "close": 0.044, "volume": 450000.0}, {"date": "2022-01-25", "close": 0.041, "volume": 1229916.0}, {"date": "2022-01-27", "close": 0.039, "volume": 1393118.0}, {"date": "2022-01-28", "close": 0.041, "volume": 787663.0}, {"date": "2022-01-31", "close": 0.039, "volume": 414473.0}, {"date": "2022-02-01", "close": 0.042, "volume": 1444701.0}, {"date": "2022-02-02", "close": 0.045, "volume": 1677514.0}, {"date": "2022-02-03", "close": 0.045, "volume": 55891.0}, {"date": "2022-02-04", "close": 0.047, "volume": 3923684.0}, {"date": "2022-02-07", "close": 0.0455, "volume": 548123.0}, {"date": "2022-02-08", "close": 0.044, "volume": 664345.0}, {"date": "2022-02-09", "close": 0.043, "volume": 687135.0}, {"date": "2022-02-10", "close": 0.042, "volume": 914242.0}, {"date": "2022-02-11", "close": 0.04, "volume": 741053.0}, {"date": "2022-02-14", "close": 0.041, "volume": 125000.0}, {"date": "2022-02-15", "close": 0.041, "volume": 2272029.0}, {"date": "2022-02-16", "close": 0.043, "volume": 895766.0}, {"date": "2022-02-17", "close": 0.046, "volume": 2296591.0}, {"date": "2022-02-18", "close": 0.052, "volume": 3228419.0}, {"date": "2022-02-21", "close": 0.051, "volume": 2293259.0}, {"date": "2022-02-22", "close": 0.048, "volume": 1847086.0}, {"date": "2022-02-23", "close": 0.047, "volume": 1529135.0}, {"date": "2022-02-24", "close": 0.041, "volume": 2104091.0}, {"date": "2022-02-25", "close": 0.042, "volume": 1917119.0}, {"date": "2022-02-28", "close": 0.045, "volume": 449790.0}, {"date": "2022-03-01", "close": 0.048, "volume": 396269.0}, {"date": "2022-03-02", "close": 0.045, "volume": 418878.0}, {"date": "2022-03-03", "close": 0.048, "volume": 2286585.0}, {"date": "2022-03-04", "close": 0.048, "volume": 1580431.0}, {"date": "2022-03-07", "close": 0.047, "volume": 349750.0}, {"date": "2022-03-08", "close": 0.047, "volume": 542965.0}, {"date": "2022-03-09", "close": 0.048, "volume": 1924006.0}, {"date": "2022-03-10", "close": 0.048, "volume": 303008.0}, {"date": "2022-03-11", "close": 0.048, "volume": 491000.0}, {"date": "2022-03-14", "close": 0.048, "volume": 460738.0}, {"date": "2022-03-15", "close": 0.049, "volume": 2085181.0}, {"date": "2022-03-16", "close": 0.048, "volume": 1048154.0}, {"date": "2022-03-17", "close": 0.048, "volume": 2421800.0}, {"date": "2022-03-18", "close": 0.047, "volume": 50000.0}, {"date": "2022-03-21", "close": 0.048, "volume": 644597.0}, {"date": "2022-03-22", "close": 0.049, "volume": 2272521.0}, {"date": "2022-03-23", "close": 0.048, "volume": 1444394.0}, {"date": "2022-03-24", "close": 0.048, "volume": 183000.0}, {"date": "2022-03-25", "close": 0.049, "volume": 1400386.0}, {"date": "2022-03-28", "close": 0.046, "volume": 1552674.0}, {"date": "2022-03-29", "close": 0.046, "volume": 1060240.0}, {"date": "2022-03-30", "close": 0.046, "volume": 1470725.0}, {"date": "2022-03-31", "close": 0.043, "volume": 2019766.0}, {"date": "2022-04-01", "close": 0.043, "volume": 119893.0}, {"date": "2022-04-04", "close": 0.044, "volume": 540446.0}, {"date": "2022-04-05", "close": 0.0455, "volume": 130529.0}, {"date": "2022-04-06", "close": 0.046, "volume": 1108110.0}, {"date": "2022-04-07", "close": 0.043, "volume": 496699.0}, {"date": "2022-04-08", "close": 0.045, "volume": 282128.0}, {"date": "2022-04-11", "close": 0.039, "volume": 3377162.0}, {"date": "2022-04-12", "close": 0.039, "volume": 505388.0}, {"date": "2022-04-19", "close": 0.038, "volume": 1417658.0}, {"date": "2022-04-20", "close": 0.038, "volume": 90000.0}, {"date": "2022-04-21", "close": 0.038, "volume": 572755.0}, {"date": "2022-04-22", "close": 0.038, "volume": 719492.0}, {"date": "2022-04-26", "close": 0.036, "volume": 1141490.0}, {"date": "2022-04-27", "close": 0.035, "volume": 326422.0}, {"date": "2022-04-29", "close": 0.037, "volume": 148184.0}, {"date": "2022-05-02", "close": 0.039, "volume": 1332731.0}, {"date": "2022-05-03", "close": 0.038, "volume": 91006.0}, {"date": "2022-05-04", "close": 0.036, "volume": 481151.0}, {"date": "2022-05-05", "close": 0.034, "volume": 1100110.0}, {"date": "2022-05-06", "close": 0.035, "volume": 353214.0}, {"date": "2022-05-09", "close": 0.034, "volume": 262937.0}, {"date": "2022-05-10", "close": 0.033, "volume": 462205.0}, {"date": "2022-05-11", "close": 0.0345, "volume": 111673.0}, {"date": "2022-05-12", "close": 0.035, "volume": 108534.0}, {"date": "2022-05-13", "close": 0.03, "volume": 2004966.0}, {"date": "2022-05-16", "close": 0.029, "volume": 2180444.0}, {"date": "2022-05-17", "close": 0.031, "volume": 1859912.0}, {"date": "2022-05-18", "close": 0.039, "volume": 948774.0}, {"date": "2022-05-19", "close": 0.036, "volume": 285000.0}, {"date": "2022-05-20", "close": 0.037, "volume": 629407.0}, {"date": "2022-05-23", "close": 0.038, "volume": 270000.0}, {"date": "2022-05-24", "close": 0.033, "volume": 593768.0}, {"date": "2022-05-25", "close": 0.034, "volume": 100000.0}, {"date": "2022-05-26", "close": 0.035, "volume": 348457.0}, {"date": "2022-05-27", "close": 0.036, "volume": 27777.0}, {"date": "2022-05-30", "close": 0.037, "volume": 344230.0}, {"date": "2022-05-31", "close": 0.035, "volume": 743050.0}, {"date": "2022-06-01", "close": 0.032, "volume": 220900.0}, {"date": "2022-06-02", "close": 0.03, "volume": 1660432.0}, {"date": "2022-06-03", "close": 0.031, "volume": 778676.0}, {"date": "2022-06-06", "close": 0.03, "volume": 255400.0}, {"date": "2022-06-08", "close": 0.0305, "volume": 120000.0}, {"date": "2022-06-09", "close": 0.029, "volume": 1143764.0}, {"date": "2022-06-10", "close": 0.029, "volume": 422440.0}, {"date": "2022-06-14", "close": 0.027, "volume": 990724.0}, {"date": "2022-06-15", "close": 0.026, "volume": 439845.0}, {"date": "2022-06-16", "close": 0.026, "volume": 821286.0}, {"date": "2022-06-17", "close": 0.025, "volume": 1416160.0}, {"date": "2022-06-20", "close": 0.026, "volume": 37233.0}, {"date": "2022-06-22", "close": 0.025, "volume": 578802.0}, {"date": "2022-06-23", "close": 0.023, "volume": 607289.0}, {"date": "2022-06-24", "close": 0.024, "volume": 500000.0}, {"date": "2022-06-27", "close": 0.023, "volume": 653429.0}, {"date": "2022-06-28", "close": 0.024, "volume": 484600.0}, {"date": "2022-06-29", "close": 0.026, "volume": 149802.0}, {"date": "2022-06-30", "close": 0.028, "volume": 65769.0}, {"date": "2022-07-01", "close": 0.028, "volume": 220768.0}, {"date": "2022-07-04", "close": 0.028, "volume": 278556.0}, {"date": "2022-07-06", "close": 0.026, "volume": 393900.0}, {"date": "2022-07-11", "close": 0.027, "volume": 24500.0}, {"date": "2022-07-15", "close": 0.028, "volume": 500000.0}, {"date": "2022-07-18", "close": 0.032, "volume": 1356480.0}, {"date": "2022-07-19", "close": 0.03, "volume": 134085.0}, {"date": "2022-07-20", "close": 0.028, "volume": 100000.0}, {"date": "2022-07-21", "close": 0.032, "volume": 438072.0}, {"date": "2022-07-22", "close": 0.028, "volume": 125444.0}, {"date": "2022-07-25", "close": 0.036, "volume": 377772.0}, {"date": "2022-07-26", "close": 0.033, "volume": 740864.0}, {"date": "2022-07-27", "close": 0.033, "volume": 75757.0}, {"date": "2022-07-28", "close": 0.033, "volume": 15000.0}, {"date": "2022-08-01", "close": 0.031, "volume": 292303.0}, {"date": "2022-08-02", "close": 0.031, "volume": 569555.0}, {"date": "2022-08-03", "close": 0.032, "volume": 67050.0}, {"date": "2022-08-04", "close": 0.032, "volume": 190000.0}, {"date": "2022-08-05", "close": 0.032, "volume": 171000.0}, {"date": "2022-08-08", "close": 0.034, "volume": 856388.0}, {"date": "2022-08-09", "close": 0.034, "volume": 99526.0}, {"date": "2022-08-15", "close": 0.03, "volume": 1981905.0}, {"date": "2022-08-16", "close": 0.03, "volume": 2979467.0}, {"date": "2022-08-17", "close": 0.03, "volume": 746575.0}, {"date": "2022-08-18", "close": 0.028, "volume": 579300.0}, {"date": "2022-08-19", "close": 0.03, "volume": 1351041.0}, {"date": "2022-08-22", "close": 0.026, "volume": 1941746.0}, {"date": "2022-08-23", "close": 0.025, "volume": 6325833.0}, {"date": "2022-08-24", "close": 0.027, "volume": 1722836.0}, {"date": "2022-08-25", "close": 0.029, "volume": 1019962.0}, {"date": "2022-08-26", "close": 0.028, "volume": 128724.0}, {"date": "2022-08-29", "close": 0.026, "volume": 5497112.0}, {"date": "2022-08-30", "close": 0.025, "volume": 930000.0}, {"date": "2022-09-01", "close": 0.0255, "volume": 2306870.0}, {"date": "2022-09-02", "close": 0.026, "volume": 1570373.0}, {"date": "2022-09-05", "close": 0.025, "volume": 382120.0}, {"date": "2022-09-06", "close": 0.024, "volume": 638833.0}, {"date": "2022-09-07", "close": 0.0255, "volume": 225000.0}, {"date": "2022-09-08", "close": 0.025, "volume": 421495.0}, {"date": "2022-09-09", "close": 0.024, "volume": 1026505.0}, {"date": "2022-09-12", "close": 0.025, "volume": 39402.0}, {"date": "2022-09-14", "close": 0.026, "volume": 1143616.0}, {"date": "2022-09-15", "close": 0.025, "volume": 160000.0}, {"date": "2022-09-19", "close": 0.025, "volume": 1075236.0}, {"date": "2022-09-20", "close": 0.024, "volume": 1458104.0}, {"date": "2022-09-21", "close": 0.023, "volume": 496540.0}, {"date": "2022-09-26", "close": 0.021, "volume": 831191.0}, {"date": "2022-09-27", "close": 0.022, "volume": 1533436.0}, {"date": "2022-09-28", "close": 0.023, "volume": 678713.0}, {"date": "2022-09-29", "close": 0.025, "volume": 136400.0}, {"date": "2022-09-30", "close": 0.024, "volume": 124666.0}, {"date": "2022-10-03", "close": 0.024, "volume": 527019.0}, {"date": "2022-10-04", "close": 0.0255, "volume": 786700.0}, {"date": "2022-10-05", "close": 0.026, "volume": 888179.0}, {"date": "2022-10-06", "close": 0.024, "volume": 1593710.0}, {"date": "2022-10-07", "close": 0.023, "volume": 403736.0}, {"date": "2022-10-10", "close": 0.023, "volume": 2011622.0}, {"date": "2022-10-11", "close": 0.023, "volume": 745490.0}, {"date": "2022-10-12", "close": 0.023, "volume": 703661.0}, {"date": "2022-10-13", "close": 0.025, "volume": 632770.0}, {"date": "2022-10-14", "close": 0.025, "volume": 373368.0}, {"date": "2022-10-18", "close": 0.025, "volume": 93093.0}, {"date": "2022-10-19", "close": 0.022, "volume": 570617.0}, {"date": "2022-10-20", "close": 0.022, "volume": 403653.0}, {"date": "2022-10-21", "close": 0.02, "volume": 3549012.0}, {"date": "2022-10-24", "close": 0.023, "volume": 241575.0}, {"date": "2022-10-25", "close": 0.021, "volume": 1096888.0}, {"date": "2022-10-26", "close": 0.02, "volume": 1430529.0}, {"date": "2022-10-27", "close": 0.02, "volume": 1257898.0}, {"date": "2022-10-28", "close": 0.02, "volume": 799505.0}, {"date": "2022-10-31", "close": 0.02, "volume": 518049.0}, {"date": "2022-11-01", "close": 0.021, "volume": 1004761.0}, {"date": "2022-11-02", "close": 0.02, "volume": 1013239.0}, {"date": "2022-11-03", "close": 0.021, "volume": 225000.0}, {"date": "2022-11-04", "close": 0.022, "volume": 460683.0}, {"date": "2022-11-07", "close": 0.022, "volume": 1682624.0}, {"date": "2022-11-08", "close": 0.023, "volume": 891676.0}, {"date": "2022-11-09", "close": 0.021, "volume": 1614439.0}, {"date": "2022-11-10", "close": 0.023, "volume": 1195279.0}, {"date": "2022-11-11", "close": 0.0235, "volume": 558133.0}, {"date": "2022-11-14", "close": 0.022, "volume": 1178300.0}, {"date": "2022-11-15", "close": 0.025, "volume": 40000.0}, {"date": "2022-11-17", "close": 0.025, "volume": 1945994.0}, {"date": "2022-11-18", "close": 0.025, "volume": 433680.0}, {"date": "2022-11-21", "close": 0.025, "volume": 160000.0}, {"date": "2022-11-22", "close": 0.025, "volume": 34544.0}, {"date": "2022-11-23", "close": 0.025, "volume": 640157.0}, {"date": "2022-11-24", "close": 0.024, "volume": 276122.0}, {"date": "2022-11-25", "close": 0.026, "volume": 451701.0}, {"date": "2022-11-28", "close": 0.025, "volume": 664615.0}, {"date": "2022-11-29", "close": 0.025, "volume": 294847.0}, {"date": "2022-11-30", "close": 0.025, "volume": 552000.0}, {"date": "2022-12-01", "close": 0.025, "volume": 783398.0}, {"date": "2022-12-02", "close": 0.025, "volume": 315080.0}, {"date": "2022-12-05", "close": 0.023, "volume": 1904451.0}, {"date": "2022-12-06", "close": 0.022, "volume": 219837.0}, {"date": "2022-12-07", "close": 0.023, "volume": 10597.0}, {"date": "2022-12-08", "close": 0.022, "volume": 268001.0}, {"date": "2022-12-09", "close": 0.022, "volume": 255751.0}, {"date": "2022-12-12", "close": 0.02, "volume": 720000.0}, {"date": "2022-12-13", "close": 0.019, "volume": 302859.0}, {"date": "2022-12-14", "close": 0.021, "volume": 130462.0}, {"date": "2022-12-15", "close": 0.02, "volume": 436015.0}, {"date": "2022-12-16", "close": 0.0185, "volume": 221809.0}, {"date": "2022-12-19", "close": 0.019, "volume": 252291.0}, {"date": "2022-12-20", "close": 0.019, "volume": 71237.0}, {"date": "2022-12-22", "close": 0.019, "volume": 1886.0}, {"date": "2022-12-28", "close": 0.018, "volume": 575555.0}, {"date": "2022-12-29", "close": 0.02, "volume": 70689.0}, {"date": "2022-12-30", "close": 0.02, "volume": 34976.0}, {"date": "2023-01-03", "close": 0.02, "volume": 23777.0}, {"date": "2023-01-05", "close": 0.019, "volume": 280300.0}, {"date": "2023-01-09", "close": 0.021, "volume": 240000.0}, {"date": "2023-01-11", "close": 0.02, "volume": 100000.0}, {"date": "2023-01-12", "close": 0.018, "volume": 1565527.0}, {"date": "2023-01-13", "close": 0.018, "volume": 262522.0}, {"date": "2023-01-23", "close": 0.02, "volume": 788544.0}, {"date": "2023-01-24", "close": 0.02, "volume": 900000.0}, {"date": "2023-01-27", "close": 0.021, "volume": 16666.0}, {"date": "2023-01-30", "close": 0.02, "volume": 310901.0}, {"date": "2023-01-31", "close": 0.019, "volume": 1028850.0}, {"date": "2023-02-01", "close": 0.018, "volume": 1444682.0}, {"date": "2023-02-02", "close": 0.018, "volume": 15714.0}, {"date": "2023-02-03", "close": 0.018, "volume": 50000.0}, {"date": "2023-02-07", "close": 0.0175, "volume": 59954.0}, {"date": "2023-02-08", "close": 0.018, "volume": 477756.0}, {"date": "2023-02-09", "close": 0.018, "volume": 406270.0}, {"date": "2023-02-10", "close": 0.018, "volume": 1094.0}, {"date": "2023-02-13", "close": 0.019, "volume": 50000.0}, {"date": "2023-02-15", "close": 0.018, "volume": 275071.0}, {"date": "2023-02-16", "close": 0.019, "volume": 1959206.0}, {"date": "2023-02-20", "close": 0.018, "volume": 1462090.0}, {"date": "2023-02-21", "close": 0.019, "volume": 50000.0}, {"date": "2023-02-23", "close": 0.018, "volume": 211045.0}, {"date": "2023-02-24", "close": 0.018, "volume": 864358.0}, {"date": "2023-02-27", "close": 0.0185, "volume": 177000.0}, {"date": "2023-03-01", "close": 0.018, "volume": 650000.0}, {"date": "2023-03-02", "close": 0.0185, "volume": 27894.0}, {"date": "2023-03-06", "close": 0.018, "volume": 50000.0}, {"date": "2023-03-07", "close": 0.018, "volume": 30087.0}, {"date": "2023-03-08", "close": 0.017, "volume": 410000.0}, {"date": "2023-03-09", "close": 0.017, "volume": 69913.0}, {"date": "2023-03-10", "close": 0.016, "volume": 384456.0}, {"date": "2023-03-13", "close": 0.015, "volume": 724999.0}, {"date": "2023-03-14", "close": 0.015, "volume": 157075.0}, {"date": "2023-03-15", "close": 0.015, "volume": 549524.0}, {"date": "2023-03-16", "close": 0.015, "volume": 841381.0}, {"date": "2023-03-17", "close": 0.015, "volume": 106455.0}, {"date": "2023-03-20", "close": 0.013, "volume": 275100.0}, {"date": "2023-03-21", "close": 0.015, "volume": 1101985.0}, {"date": "2023-03-22", "close": 0.015, "volume": 2181529.0}, {"date": "2023-03-23", "close": 0.015, "volume": 260666.0}, {"date": "2023-03-24", "close": 0.015, "volume": 70000.0}, {"date": "2023-03-27", "close": 0.017, "volume": 524679.0}, {"date": "2023-03-28", "close": 0.015, "volume": 100000.0}, {"date": "2023-03-29", "close": 0.016, "volume": 880825.0}, {"date": "2023-03-30", "close": 0.016, "volume": 556257.0}, {"date": "2023-03-31", "close": 0.016, "volume": 937664.0}, {"date": "2023-04-03", "close": 0.016, "volume": 50000.0}, {"date": "2023-04-04", "close": 0.015, "volume": 222222.0}, {"date": "2023-04-05", "close": 0.014, "volume": 297374.0}, {"date": "2023-04-06", "close": 0.018, "volume": 1646782.0}, {"date": "2023-04-11", "close": 0.017, "volume": 884832.0}, {"date": "2023-04-12", "close": 0.018, "volume": 268364.0}, {"date": "2023-04-13", "close": 0.016, "volume": 459343.0}, {"date": "2023-04-14", "close": 0.02, "volume": 2394743.0}, {"date": "2023-04-17", "close": 0.02, "volume": 1114750.0}, {"date": "2023-04-18", "close": 0.02, "volume": 161667.0}, {"date": "2023-04-19", "close": 0.021, "volume": 563364.0}, {"date": "2023-04-20", "close": 0.022, "volume": 663542.0}, {"date": "2023-04-21", "close": 0.021, "volume": 272037.0}, {"date": "2023-04-24", "close": 0.021, "volume": 271830.0}, {"date": "2023-04-26", "close": 0.02, "volume": 613663.0}, {"date": "2023-04-27", "close": 0.02, "volume": 1357919.0}, {"date": "2023-04-28", "close": 0.02, "volume": 1239620.0}, {"date": "2023-05-01", "close": 0.021, "volume": 628771.0}, {"date": "2023-05-02", "close": 0.017, "volume": 626681.0}, {"date": "2023-05-08", "close": 0.019, "volume": 3539684.0}, {"date": "2023-05-09", "close": 0.019, "volume": 3143194.0}, {"date": "2023-05-10", "close": 0.019, "volume": 1816703.0}, {"date": "2023-05-11", "close": 0.017, "volume": 746877.0}, {"date": "2023-05-12", "close": 0.017, "volume": 3434196.0}, {"date": "2023-05-15", "close": 0.017, "volume": 429470.0}, {"date": "2023-05-16", "close": 0.017, "volume": 440000.0}, {"date": "2023-05-17", "close": 0.016, "volume": 304201.0}, {"date": "2023-05-18", "close": 0.0165, "volume": 1720909.0}, {"date": "2023-05-19", "close": 0.016, "volume": 745814.0}, {"date": "2023-05-22", "close": 0.017, "volume": 439483.0}, {"date": "2023-05-23", "close": 0.017, "volume": 1210998.0}, {"date": "2023-05-24", "close": 0.018, "volume": 68729.0}, {"date": "2023-05-25", "close": 0.02, "volume": 4703282.0}, {"date": "2023-05-26", "close": 0.019, "volume": 1661481.0}, {"date": "2023-05-29", "close": 0.019, "volume": 576000.0}, {"date": "2023-05-30", "close": 0.018, "volume": 698674.0}, {"date": "2023-05-31", "close": 0.018, "volume": 3458572.0}, {"date": "2023-06-01", "close": 0.018, "volume": 38045.0}, {"date": "2023-06-02", "close": 0.018, "volume": 245005.0}, {"date": "2023-06-05", "close": 0.018, "volume": 100846.0}, {"date": "2023-06-06", "close": 0.017, "volume": 459872.0}, {"date": "2023-06-09", "close": 0.016, "volume": 720503.0}, {"date": "2023-06-13", "close": 0.015, "volume": 3534878.0}, {"date": "2023-06-14", "close": 0.014, "volume": 3233999.0}, {"date": "2023-06-15", "close": 0.016, "volume": 746386.0}, {"date": "2023-06-16", "close": 0.015, "volume": 3764632.0}, {"date": "2023-06-19", "close": 0.013, "volume": 2150092.0}, {"date": "2023-06-20", "close": 0.014, "volume": 3450625.0}, {"date": "2023-06-21", "close": 0.014, "volume": 186200.0}, {"date": "2023-06-22", "close": 0.016, "volume": 2577077.0}, {"date": "2023-06-23", "close": 0.013, "volume": 765521.0}, {"date": "2023-06-26", "close": 0.013, "volume": 1290329.0}, {"date": "2023-06-27", "close": 0.013, "volume": 2615460.0}, {"date": "2023-06-28", "close": 0.013, "volume": 372413.0}, {"date": "2023-06-29", "close": 0.014, "volume": 107000.0}, {"date": "2023-06-30", "close": 0.014, "volume": 904303.0}, {"date": "2023-07-03", "close": 0.015, "volume": 35000.0}, {"date": "2023-07-04", "close": 0.014, "volume": 95990.0}, {"date": "2023-07-05", "close": 0.015, "volume": 4280439.0}, {"date": "2023-07-06", "close": 0.015, "volume": 2419597.0}, {"date": "2023-07-07", "close": 0.015, "volume": 2644433.0}, {"date": "2023-07-10", "close": 0.016, "volume": 1259033.0}, {"date": "2023-07-11", "close": 0.016, "volume": 4683152.0}, {"date": "2023-07-12", "close": 0.016, "volume": 2031840.0}, {"date": "2023-07-13", "close": 0.015, "volume": 1406774.0}, {"date": "2023-07-14", "close": 0.016, "volume": 300000.0}, {"date": "2023-07-17", "close": 0.016, "volume": 732000.0}, {"date": "2023-07-18", "close": 0.017, "volume": 3279411.0}, {"date": "2023-07-20", "close": 0.017, "volume": 2510330.0}, {"date": "2023-07-21", "close": 0.017, "volume": 6108215.0}, {"date": "2023-07-24", "close": 0.017, "volume": 854263.0}, {"date": "2023-07-25", "close": 0.018, "volume": 74333.0}, {"date": "2023-07-26", "close": 0.017, "volume": 253008.0}, {"date": "2023-07-27", "close": 0.017, "volume": 1145225.0}, {"date": "2023-07-28", "close": 0.018, "volume": 3951958.0}, {"date": "2023-07-31", "close": 0.018, "volume": 7784297.0}, {"date": "2023-08-01", "close": 0.018, "volume": 1132228.0}, {"date": "2023-08-02", "close": 0.018, "volume": 500000.0}, {"date": "2023-08-03", "close": 0.018, "volume": 1092035.0}, {"date": "2023-08-04", "close": 0.0185, "volume": 824204.0}, {"date": "2023-08-07", "close": 0.018, "volume": 619690.0}, {"date": "2023-08-09", "close": 0.018, "volume": 2723283.0}, {"date": "2023-08-10", "close": 0.017, "volume": 72811.0}, {"date": "2023-08-11", "close": 0.017, "volume": 487752.0}, {"date": "2023-08-14", "close": 0.016, "volume": 1209338.0}, {"date": "2023-08-15", "close": 0.016, "volume": 790662.0}, {"date": "2023-08-16", "close": 0.016, "volume": 916176.0}, {"date": "2023-08-17", "close": 0.017, "volume": 4890229.0}, {"date": "2023-08-18", "close": 0.016, "volume": 4291164.0}, {"date": "2023-08-22", "close": 0.017, "volume": 35583.0}, {"date": "2023-08-23", "close": 0.017, "volume": 498633.0}, {"date": "2023-08-25", "close": 0.018, "volume": 1374514.0}, {"date": "2023-08-28", "close": 0.017, "volume": 893573.0}, {"date": "2023-08-29", "close": 0.016, "volume": 1715292.0}, {"date": "2023-08-30", "close": 0.016, "volume": 415210.0}, {"date": "2023-08-31", "close": 0.016, "volume": 746769.0}, {"date": "2023-09-01", "close": 0.017, "volume": 1704904.0}, {"date": "2023-09-04", "close": 0.016, "volume": 500000.0}, {"date": "2023-09-05", "close": 0.017, "volume": 1998254.0}, {"date": "2023-09-06", "close": 0.017, "volume": 1740347.0}, {"date": "2023-09-07", "close": 0.017, "volume": 594373.0}, {"date": "2023-09-08", "close": 0.016, "volume": 849411.0}, {"date": "2023-09-11", "close": 0.016, "volume": 354043.0}, {"date": "2023-09-12", "close": 0.017, "volume": 818482.0}, {"date": "2023-09-13", "close": 0.018, "volume": 2546502.0}, {"date": "2023-09-14", "close": 0.017, "volume": 1118858.0}, {"date": "2023-09-15", "close": 0.018, "volume": 904591.0}, {"date": "2023-09-18", "close": 0.017, "volume": 1905596.0}, {"date": "2023-09-21", "close": 0.016, "volume": 3535221.0}, {"date": "2023-09-22", "close": 0.016, "volume": 1481467.0}, {"date": "2023-09-25", "close": 0.013, "volume": 4059126.0}, {"date": "2023-09-26", "close": 0.013, "volume": 4588796.0}, {"date": "2023-09-27", "close": 0.013, "volume": 1325037.0}, {"date": "2023-09-28", "close": 0.013, "volume": 1258015.0}, {"date": "2023-09-29", "close": 0.013, "volume": 2311335.0}, {"date": "2023-10-02", "close": 0.014, "volume": 437428.0}, {"date": "2023-10-03", "close": 0.014, "volume": 1281203.0}, {"date": "2023-10-04", "close": 0.013, "volume": 2329000.0}, {"date": "2023-10-06", "close": 0.014, "volume": 774361.0}, {"date": "2023-10-09", "close": 0.014, "volume": 2225694.0}, {"date": "2023-10-10", "close": 0.014, "volume": 38000.0}, {"date": "2023-10-11", "close": 0.014, "volume": 92515.0}, {"date": "2023-10-12", "close": 0.014, "volume": 1003272.0}, {"date": "2023-10-13", "close": 0.014, "volume": 155000.0}, {"date": "2023-10-16", "close": 0.014, "volume": 1405733.0}, {"date": "2023-10-17", "close": 0.013, "volume": 623767.0}, {"date": "2023-10-18", "close": 0.013, "volume": 570050.0}, {"date": "2023-10-19", "close": 0.013, "volume": 1294888.0}, {"date": "2023-10-20", "close": 0.013, "volume": 2165301.0}, {"date": "2023-10-23", "close": 0.0135, "volume": 915945.0}, {"date": "2023-10-24", "close": 0.0135, "volume": 500000.0}, {"date": "2023-10-25", "close": 0.013, "volume": 300000.0}, {"date": "2023-10-26", "close": 0.013, "volume": 257917.0}, {"date": "2023-10-27", "close": 0.013, "volume": 373983.0}, {"date": "2023-10-30", "close": 0.013, "volume": 46980.0}, {"date": "2023-10-31", "close": 0.011, "volume": 1663114.0}, {"date": "2023-11-01", "close": 0.013, "volume": 300000.0}, {"date": "2023-11-02", "close": 0.012, "volume": 382164.0}, {"date": "2023-11-03", "close": 0.012, "volume": 180664.0}, {"date": "2023-11-06", "close": 0.011, "volume": 3601389.0}, {"date": "2023-11-07", "close": 0.011, "volume": 2689353.0}, {"date": "2023-11-08", "close": 0.011, "volume": 1613606.0}, {"date": "2023-11-09", "close": 0.01, "volume": 1100000.0}, {"date": "2023-11-10", "close": 0.012, "volume": 1257488.0}, {"date": "2023-11-13", "close": 0.011, "volume": 1192486.0}, {"date": "2023-11-14", "close": 0.011, "volume": 45560.0}, {"date": "2023-11-15", "close": 0.011, "volume": 907277.0}, {"date": "2023-11-16", "close": 0.011, "volume": 1045455.0}, {"date": "2023-11-17", "close": 0.011, "volume": 523000.0}, {"date": "2023-11-20", "close": 0.011, "volume": 1382469.0}, {"date": "2023-11-21", "close": 0.011, "volume": 1000000.0}, {"date": "2023-11-24", "close": 0.021, "volume": 154102221.0}, {"date": "2023-11-27", "close": 0.031, "volume": 131802710.0}, {"date": "2023-11-28", "close": 0.028, "volume": 64996518.0}, {"date": "2023-11-29", "close": 0.037, "volume": 101315173.0}, {"date": "2023-11-30", "close": 0.036, "volume": 56560584.0}, {"date": "2023-12-01", "close": 0.033, "volume": 37067540.0}, {"date": "2023-12-04", "close": 0.034, "volume": 33069734.0}, {"date": "2023-12-05", "close": 0.03, "volume": 25140105.0}, {"date": "2023-12-06", "close": 0.029, "volume": 16208483.0}, {"date": "2023-12-07", "close": 0.025, "volume": 25416115.0}, {"date": "2023-12-08", "close": 0.027, "volume": 13303218.0}, {"date": "2023-12-11", "close": 0.03, "volume": 44347981.0}, {"date": "2023-12-12", "close": 0.016, "volume": 81816988.0}, {"date": "2023-12-13", "close": 0.015, "volume": 20725057.0}, {"date": "2023-12-14", "close": 0.015, "volume": 17199592.0}, {"date": "2023-12-15", "close": 0.015, "volume": 5569806.0}, {"date": "2023-12-18", "close": 0.016, "volume": 4051557.0}, {"date": "2023-12-19", "close": 0.016, "volume": 25005174.0}, {"date": "2023-12-20", "close": 0.016, "volume": 7185611.0}, {"date": "2023-12-21", "close": 0.014, "volume": 2603562.0}, {"date": "2023-12-22", "close": 0.014, "volume": 800981.0}, {"date": "2023-12-27", "close": 0.014, "volume": 6359037.0}, {"date": "2023-12-28", "close": 0.014, "volume": 10555364.0}, {"date": "2023-12-29", "close": 0.014, "volume": 8553657.0}, {"date": "2024-01-02", "close": 0.014, "volume": 2033492.0}, {"date": "2024-01-03", "close": 0.013, "volume": 5566508.0}, {"date": "2024-01-04", "close": 0.014, "volume": 2776829.0}, {"date": "2024-01-05", "close": 0.013, "volume": 2247532.0}, {"date": "2024-01-08", "close": 0.014, "volume": 3420582.0}, {"date": "2024-01-09", "close": 0.014, "volume": 447715.0}, {"date": "2024-01-10", "close": 0.013, "volume": 5983794.0}, {"date": "2024-01-11", "close": 0.013, "volume": 1694600.0}, {"date": "2024-01-12", "close": 0.013, "volume": 3415306.0}, {"date": "2024-01-15", "close": 0.013, "volume": 4939108.0}, {"date": "2024-01-16", "close": 0.012, "volume": 8624885.0}, {"date": "2024-01-17", "close": 0.012, "volume": 2331250.0}, {"date": "2024-01-18", "close": 0.012, "volume": 190661.0}, {"date": "2024-01-19", "close": 0.012, "volume": 8923771.0}, {"date": "2024-01-22", "close": 0.0115, "volume": 1823427.0}, {"date": "2024-01-23", "close": 0.011, "volume": 731842.0}, {"date": "2024-01-24", "close": 0.012, "volume": 1620795.0}, {"date": "2024-01-25", "close": 0.011, "volume": 2516493.0}, {"date": "2024-01-29", "close": 0.011, "volume": 1499244.0}, {"date": "2024-01-30", "close": 0.011, "volume": 446112.0}, {"date": "2024-01-31", "close": 0.011, "volume": 4261482.0}, {"date": "2024-02-01", "close": 0.011, "volume": 4390039.0}, {"date": "2024-02-02", "close": 0.009, "volume": 5184758.0}, {"date": "2024-02-05", "close": 0.011, "volume": 9263324.0}, {"date": "2024-02-06", "close": 0.01, "volume": 733272.0}, {"date": "2024-02-07", "close": 0.013, "volume": 21065628.0}, {"date": "2024-02-08", "close": 0.011, "volume": 4398504.0}, {"date": "2024-02-09", "close": 0.011, "volume": 3415097.0}, {"date": "2024-02-12", "close": 0.011, "volume": 6093404.0}, {"date": "2024-02-13", "close": 0.011, "volume": 858656.0}, {"date": "2024-02-14", "close": 0.012, "volume": 1234822.0}, {"date": "2024-02-15", "close": 0.012, "volume": 3615.0}, {"date": "2024-02-16", "close": 0.011, "volume": 1054252.0}, {"date": "2024-02-19", "close": 0.012, "volume": 2703078.0}, {"date": "2024-02-20", "close": 0.011, "volume": 1885241.0}, {"date": "2024-02-21", "close": 0.011, "volume": 1128523.0}, {"date": "2024-02-22", "close": 0.012, "volume": 6100708.0}, {"date": "2024-02-23", "close": 0.013, "volume": 1991218.0}, {"date": "2024-02-26", "close": 0.012, "volume": 160000.0}, {"date": "2024-02-27", "close": 0.012, "volume": 552631.0}, {"date": "2024-02-28", "close": 0.012, "volume": 2328689.0}, {"date": "2024-02-29", "close": 0.011, "volume": 1482529.0}, {"date": "2024-03-01", "close": 0.011, "volume": 748077.0}, {"date": "2024-03-04", "close": 0.012, "volume": 397900.0}, {"date": "2024-03-05", "close": 0.012, "volume": 1481127.0}, {"date": "2024-03-06", "close": 0.013, "volume": 147495.0}, {"date": "2024-03-07", "close": 0.013, "volume": 4199247.0}, {"date": "2024-03-08", "close": 0.013, "volume": 711530.0}, {"date": "2024-03-11", "close": 0.013, "volume": 3295088.0}, {"date": "2024-03-12", "close": 0.013, "volume": 933956.0}, {"date": "2024-03-13", "close": 0.014, "volume": 27102912.0}, {"date": "2024-03-14", "close": 0.013, "volume": 10464482.0}, {"date": "2024-03-15", "close": 0.013, "volume": 7856680.0}, {"date": "2024-03-18", "close": 0.014, "volume": 3859282.0}, {"date": "2024-03-19", "close": 0.014, "volume": 5221524.0}, {"date": "2024-03-20", "close": 0.014, "volume": 5140942.0}, {"date": "2024-03-25", "close": 0.013, "volume": 6333999.0}, {"date": "2024-03-26", "close": 0.013, "volume": 2983113.0}, {"date": "2024-03-27", "close": 0.013, "volume": 6620995.0}, {"date": "2024-03-28", "close": 0.014, "volume": 5276505.0}, {"date": "2024-04-02", "close": 0.015, "volume": 17722415.0}, {"date": "2024-04-03", "close": 0.016, "volume": 5625151.0}, {"date": "2024-04-04", "close": 0.019, "volume": 40528716.0}, {"date": "2024-04-05", "close": 0.019, "volume": 29173576.0}, {"date": "2024-04-08", "close": 0.018, "volume": 23084378.0}, {"date": "2024-04-09", "close": 0.018, "volume": 9593453.0}, {"date": "2024-04-10", "close": 0.017, "volume": 987279.0}, {"date": "2024-04-11", "close": 0.02, "volume": 29013744.0}, {"date": "2024-04-12", "close": 0.019, "volume": 20984161.0}, {"date": "2024-04-15", "close": 0.021, "volume": 15573947.0}, {"date": "2024-04-16", "close": 0.02, "volume": 11449967.0}, {"date": "2024-04-17", "close": 0.019, "volume": 2345467.0}, {"date": "2024-04-18", "close": 0.02, "volume": 3489393.0}, {"date": "2024-04-19", "close": 0.02, "volume": 7603109.0}, {"date": "2024-04-22", "close": 0.019, "volume": 7932028.0}, {"date": "2024-04-23", "close": 0.019, "volume": 9058702.0}, {"date": "2024-04-24", "close": 0.018, "volume": 4822026.0}, {"date": "2024-04-26", "close": 0.017, "volume": 7268633.0}, {"date": "2024-04-29", "close": 0.016, "volume": 8734949.0}, {"date": "2024-04-30", "close": 0.016, "volume": 5240411.0}, {"date": "2024-05-01", "close": 0.015, "volume": 10195122.0}, {"date": "2024-05-02", "close": 0.016, "volume": 4408383.0}, {"date": "2024-05-03", "close": 0.016, "volume": 5604966.0}, {"date": "2024-05-06", "close": 0.015, "volume": 7362794.0}, {"date": "2024-05-07", "close": 0.016, "volume": 10567042.0}, {"date": "2024-05-08", "close": 0.017, "volume": 5631815.0}, {"date": "2024-05-09", "close": 0.016, "volume": 3148635.0}, {"date": "2024-05-10", "close": 0.017, "volume": 3480791.0}, {"date": "2024-05-13", "close": 0.018, "volume": 5439871.0}, {"date": "2024-05-14", "close": 0.018, "volume": 2420800.0}, {"date": "2024-05-15", "close": 0.017, "volume": 1834809.0}, {"date": "2024-05-16", "close": 0.018, "volume": 6746264.0}, {"date": "2024-05-17", "close": 0.02, "volume": 3527215.0}, {"date": "2024-05-20", "close": 0.019, "volume": 3474216.0}, {"date": "2024-05-21", "close": 0.018, "volume": 6700916.0}, {"date": "2024-05-22", "close": 0.018, "volume": 1651170.0}, {"date": "2024-05-23", "close": 0.018, "volume": 325951.0}, {"date": "2024-05-24", "close": 0.019, "volume": 191925.0}, {"date": "2024-05-27", "close": 0.016, "volume": 10672211.0}, {"date": "2024-05-28", "close": 0.015, "volume": 5825245.0}, {"date": "2024-05-29", "close": 0.016, "volume": 3387554.0}, {"date": "2024-05-30", "close": 0.015, "volume": 3159646.0}, {"date": "2024-05-31", "close": 0.015, "volume": 1452604.0}, {"date": "2024-06-03", "close": 0.017, "volume": 1796953.0}, {"date": "2024-06-04", "close": 0.016, "volume": 9090998.0}, {"date": "2024-06-05", "close": 0.015, "volume": 2349479.0}, {"date": "2024-06-06", "close": 0.015, "volume": 2518275.0}, {"date": "2024-06-07", "close": 0.014, "volume": 2711728.0}, {"date": "2024-06-11", "close": 0.014, "volume": 4277683.0}, {"date": "2024-06-12", "close": 0.014, "volume": 372110.0}, {"date": "2024-06-13", "close": 0.014, "volume": 1230701.0}, {"date": "2024-06-14", "close": 0.014, "volume": 2394807.0}, {"date": "2024-06-17", "close": 0.012, "volume": 7208157.0}, {"date": "2024-06-18", "close": 0.014, "volume": 1892261.0}, {"date": "2024-06-19", "close": 0.014, "volume": 1657809.0}, {"date": "2024-06-20", "close": 0.014, "volume": 1933750.0}, {"date": "2024-06-21", "close": 0.014, "volume": 1170976.0}, {"date": "2024-06-24", "close": 0.013, "volume": 153000.0}, {"date": "2024-06-25", "close": 0.014, "volume": 3250779.0}, {"date": "2024-06-26", "close": 0.013, "volume": 5481231.0}, {"date": "2024-06-27", "close": 0.013, "volume": 2090427.0}, {"date": "2024-06-28", "close": 0.013, "volume": 3862482.0}, {"date": "2024-07-01", "close": 0.013, "volume": 1983401.0}, {"date": "2024-07-02", "close": 0.013, "volume": 233177.0}, {"date": "2024-07-03", "close": 0.012, "volume": 2011130.0}, {"date": "2024-07-04", "close": 0.013, "volume": 4880811.0}, {"date": "2024-07-05", "close": 0.0135, "volume": 610000.0}, {"date": "2024-07-08", "close": 0.013, "volume": 747908.0}, {"date": "2024-07-09", "close": 0.013, "volume": 988350.0}, {"date": "2024-07-10", "close": 0.014, "volume": 2714804.0}, {"date": "2024-07-12", "close": 0.014, "volume": 1588361.0}, {"date": "2024-07-15", "close": 0.014, "volume": 1478386.0}, {"date": "2024-07-16", "close": 0.013, "volume": 1187382.0}, {"date": "2024-07-17", "close": 0.0145, "volume": 3259006.0}, {"date": "2024-07-18", "close": 0.0145, "volume": 426754.0}, {"date": "2024-07-19", "close": 0.014, "volume": 151366.0}, {"date": "2024-07-22", "close": 0.014, "volume": 1803827.0}, {"date": "2024-07-24", "close": 0.014, "volume": 302887.0}, {"date": "2024-07-25", "close": 0.013, "volume": 143228.0}, {"date": "2024-07-26", "close": 0.013, "volume": 115265.0}, {"date": "2024-07-29", "close": 0.013, "volume": 1041146.0}, {"date": "2024-07-30", "close": 0.013, "volume": 4671688.0}, {"date": "2024-07-31", "close": 0.013, "volume": 1032958.0}, {"date": "2024-08-01", "close": 0.012, "volume": 1024929.0}, {"date": "2024-08-02", "close": 0.012, "volume": 1297053.0}, {"date": "2024-08-05", "close": 0.011, "volume": 4559935.0}, {"date": "2024-08-06", "close": 0.012, "volume": 5320808.0}, {"date": "2024-08-07", "close": 0.011, "volume": 321509.0}, {"date": "2024-08-08", "close": 0.011, "volume": 1335510.0}, {"date": "2024-08-09", "close": 0.013, "volume": 1295084.0}, {"date": "2024-08-12", "close": 0.011, "volume": 2277819.0}, {"date": "2024-08-13", "close": 0.011, "volume": 1174178.0}, {"date": "2024-08-14", "close": 0.012, "volume": 4832028.0}, {"date": "2024-08-15", "close": 0.013, "volume": 2636653.0}, {"date": "2024-08-19", "close": 0.012, "volume": 572601.0}, {"date": "2024-08-20", "close": 0.014, "volume": 818679.0}, {"date": "2024-08-21", "close": 0.012, "volume": 1050704.0}, {"date": "2024-08-22", "close": 0.013, "volume": 1717267.0}, {"date": "2024-08-27", "close": 0.012, "volume": 1801069.0}, {"date": "2024-08-28", "close": 0.014, "volume": 6874488.0}, {"date": "2024-08-29", "close": 0.014, "volume": 154801.0}, {"date": "2024-08-30", "close": 0.013, "volume": 13528687.0}, {"date": "2024-09-02", "close": 0.013, "volume": 207647.0}, {"date": "2024-09-03", "close": 0.0135, "volume": 464899.0}, {"date": "2024-09-04", "close": 0.013, "volume": 2118080.0}, {"date": "2024-09-05", "close": 0.013, "volume": 588730.0}, {"date": "2024-09-06", "close": 0.014, "volume": 3116444.0}, {"date": "2024-09-09", "close": 0.012, "volume": 499752.0}, {"date": "2024-09-10", "close": 0.013, "volume": 1756787.0}, {"date": "2024-09-11", "close": 0.013, "volume": 153703.0}, {"date": "2024-09-12", "close": 0.014, "volume": 527533.0}, {"date": "2024-09-13", "close": 0.014, "volume": 934193.0}, {"date": "2024-09-16", "close": 0.013, "volume": 652203.0}, {"date": "2024-09-17", "close": 0.013, "volume": 514346.0}, {"date": "2024-09-18", "close": 0.014, "volume": 555000.0}, {"date": "2024-09-19", "close": 0.013, "volume": 415612.0}, {"date": "2024-09-20", "close": 0.014, "volume": 1560572.0}, {"date": "2024-09-23", "close": 0.014, "volume": 700000.0}, {"date": "2024-09-24", "close": 0.014, "volume": 366157.0}, {"date": "2024-09-25", "close": 0.014, "volume": 2305001.0}, {"date": "2024-09-26", "close": 0.0135, "volume": 2426012.0}, {"date": "2024-09-27", "close": 0.013, "volume": 1154785.0}, {"date": "2024-09-30", "close": 0.0135, "volume": 388665.0}, {"date": "2024-10-01", "close": 0.014, "volume": 7115021.0}, {"date": "2024-10-02", "close": 0.015, "volume": 1457637.0}, {"date": "2024-10-03", "close": 0.014, "volume": 706354.0}, {"date": "2024-10-04", "close": 0.014, "volume": 954923.0}, {"date": "2024-10-07", "close": 0.014, "volume": 1197059.0}, {"date": "2024-10-08", "close": 0.0135, "volume": 1367411.0}, {"date": "2024-10-09", "close": 0.013, "volume": 673336.0}, {"date": "2024-10-10", "close": 0.011, "volume": 20190141.0}, {"date": "2024-10-11", "close": 0.012, "volume": 5693590.0}, {"date": "2024-10-14", "close": 0.012, "volume": 626781.0}, {"date": "2024-10-15", "close": 0.012, "volume": 1223333.0}, {"date": "2024-10-16", "close": 0.012, "volume": 4627531.0}, {"date": "2024-10-17", "close": 0.011, "volume": 3803515.0}, {"date": "2024-10-18", "close": 0.0115, "volume": 1819121.0}, {"date": "2024-10-21", "close": 0.013, "volume": 4671568.0}, {"date": "2024-10-22", "close": 0.0125, "volume": 604319.0}, {"date": "2024-10-23", "close": 0.013, "volume": 2921786.0}, {"date": "2024-10-24", "close": 0.012, "volume": 3778339.0}, {"date": "2024-10-25", "close": 0.013, "volume": 5567904.0}, {"date": "2024-10-28", "close": 0.013, "volume": 15402035.0}, {"date": "2024-10-29", "close": 0.0125, "volume": 1960942.0}, {"date": "2024-10-30", "close": 0.011, "volume": 936096.0}, {"date": "2024-10-31", "close": 0.011, "volume": 1209000.0}, {"date": "2024-11-01", "close": 0.011, "volume": 608807.0}, {"date": "2024-11-04", "close": 0.011, "volume": 804000.0}, {"date": "2024-11-05", "close": 0.012, "volume": 1344122.0}, {"date": "2024-11-06", "close": 0.011, "volume": 4130039.0}, {"date": "2024-11-07", "close": 0.011, "volume": 10221360.0}, {"date": "2024-11-08", "close": 0.011, "volume": 1030681.0}, {"date": "2024-11-11", "close": 0.0115, "volume": 2205684.0}, {"date": "2024-11-12", "close": 0.01, "volume": 3118218.0}, {"date": "2024-11-13", "close": 0.011, "volume": 90464.0}, {"date": "2024-11-14", "close": 0.011, "volume": 351727.0}, {"date": "2024-11-15", "close": 0.011, "volume": 724946.0}, {"date": "2024-11-18", "close": 0.0105, "volume": 2289930.0}, {"date": "2024-11-19", "close": 0.012, "volume": 721026.0}, {"date": "2024-11-20", "close": 0.011, "volume": 1669605.0}, {"date": "2024-11-21", "close": 0.011, "volume": 186289.0}, {"date": "2024-11-22", "close": 0.01, "volume": 886484.0}, {"date": "2024-11-25", "close": 0.011, "volume": 1412639.0}, {"date": "2024-11-26", "close": 0.01, "volume": 1061091.0}, {"date": "2024-11-27", "close": 0.01, "volume": 2100000.0}, {"date": "2024-11-28", "close": 0.01, "volume": 1998029.0}, {"date": "2024-11-29", "close": 0.0105, "volume": 2210022.0}, {"date": "2024-12-02", "close": 0.01, "volume": 3080000.0}, {"date": "2024-12-03", "close": 0.01, "volume": 1106225.0}, {"date": "2024-12-04", "close": 0.011, "volume": 5144827.0}, {"date": "2024-12-05", "close": 0.012, "volume": 1158180.0}, {"date": "2024-12-06", "close": 0.011, "volume": 1771439.0}, {"date": "2024-12-09", "close": 0.012, "volume": 277148.0}, {"date": "2024-12-10", "close": 0.011, "volume": 1100000.0}, {"date": "2024-12-11", "close": 0.01, "volume": 3943764.0}, {"date": "2024-12-12", "close": 0.011, "volume": 3693032.0}, {"date": "2024-12-13", "close": 0.01, "volume": 1598205.0}, {"date": "2024-12-16", "close": 0.011, "volume": 2100439.0}, {"date": "2024-12-17", "close": 0.009, "volume": 10548666.0}, {"date": "2024-12-18", "close": 0.008, "volume": 8224828.0}, {"date": "2024-12-19", "close": 0.008, "volume": 2785099.0}, {"date": "2024-12-20", "close": 0.008, "volume": 2245555.0}, {"date": "2024-12-23", "close": 0.009, "volume": 2789695.0}, {"date": "2024-12-24", "close": 0.009, "volume": 731900.0}, {"date": "2024-12-27", "close": 0.009, "volume": 1300001.0}, {"date": "2024-12-30", "close": 0.008, "volume": 9294331.0}, {"date": "2024-12-31", "close": 0.008, "volume": 4698354.0}, {"date": "2025-01-02", "close": 0.007, "volume": 12241199.0}, {"date": "2025-01-03", "close": 0.008, "volume": 5823192.0}, {"date": "2025-01-06", "close": 0.008, "volume": 4720538.0}, {"date": "2025-01-07", "close": 0.008, "volume": 2345997.0}, {"date": "2025-01-08", "close": 0.007, "volume": 28427186.0}, {"date": "2025-01-09", "close": 0.007, "volume": 25091382.0}, {"date": "2025-01-10", "close": 0.007, "volume": 2514000.0}, {"date": "2025-01-13", "close": 0.007, "volume": 3139148.0}, {"date": "2025-01-14", "close": 0.007, "volume": 2322183.0}, {"date": "2025-01-15", "close": 0.007, "volume": 6880000.0}, {"date": "2025-01-16", "close": 0.007, "volume": 1921484.0}, {"date": "2025-01-17", "close": 0.007, "volume": 1694428.0}, {"date": "2025-01-20", "close": 0.007, "volume": 5541393.0}, {"date": "2025-01-21", "close": 0.008, "volume": 1116730.0}, {"date": "2025-01-22", "close": 0.008, "volume": 1160000.0}, {"date": "2025-01-23", "close": 0.008, "volume": 3137500.0}, {"date": "2025-01-24", "close": 0.008, "volume": 2151602.0}, {"date": "2025-01-28", "close": 0.0075, "volume": 2615553.0}, {"date": "2025-01-29", "close": 0.007, "volume": 403700.0}, {"date": "2025-01-30", "close": 0.007, "volume": 848030.0}, {"date": "2025-01-31", "close": 0.008, "volume": 21298667.0}, {"date": "2025-02-03", "close": 0.008, "volume": 1753404.0}, {"date": "2025-02-04", "close": 0.008, "volume": 341438.0}, {"date": "2025-02-05", "close": 0.008, "volume": 82506.0}, {"date": "2025-02-06", "close": 0.008, "volume": 990640.0}, {"date": "2025-02-07", "close": 0.008, "volume": 814431.0}, {"date": "2025-02-10", "close": 0.009, "volume": 2859341.0}, {"date": "2025-02-11", "close": 0.009, "volume": 191374.0}, {"date": "2025-02-12", "close": 0.009, "volume": 975020.0}, {"date": "2025-02-13", "close": 0.008, "volume": 1121062.0}, {"date": "2025-02-14", "close": 0.008, "volume": 2863195.0}, {"date": "2025-02-17", "close": 0.008, "volume": 1948157.0}, {"date": "2025-02-18", "close": 0.008, "volume": 2185186.0}, {"date": "2025-02-19", "close": 0.008, "volume": 166500.0}, {"date": "2025-02-20", "close": 0.0085, "volume": 380809.0}, {"date": "2025-02-21", "close": 0.008, "volume": 1097387.0}, {"date": "2025-02-24", "close": 0.0085, "volume": 665000.0}, {"date": "2025-02-25", "close": 0.0085, "volume": 50000.0}, {"date": "2025-02-26", "close": 0.0075, "volume": 2072481.0}, {"date": "2025-02-27", "close": 0.008, "volume": 72000.0}, {"date": "2025-02-28", "close": 0.007, "volume": 368000.0}, {"date": "2025-03-03", "close": 0.007, "volume": 4894253.0}, {"date": "2025-03-04", "close": 0.007, "volume": 6263505.0}, {"date": "2025-03-05", "close": 0.007, "volume": 1272051.0}, {"date": "2025-03-06", "close": 0.008, "volume": 1274561.0}, {"date": "2025-03-10", "close": 0.007, "volume": 1164386.0}, {"date": "2025-03-11", "close": 0.007, "volume": 1144052.0}, {"date": "2025-03-12", "close": 0.007, "volume": 805035.0}, {"date": "2025-03-14", "close": 0.008, "volume": 3689809.0}, {"date": "2025-03-17", "close": 0.007, "volume": 600001.0}, {"date": "2025-03-18", "close": 0.0075, "volume": 14965.0}, {"date": "2025-03-19", "close": 0.008, "volume": 120000.0}, {"date": "2025-03-27", "close": 0.008, "volume": 4740211.0}, {"date": "2025-03-28", "close": 0.008, "volume": 8328213.0}, {"date": "2025-03-31", "close": 0.008, "volume": 500000.0}, {"date": "2025-04-01", "close": 0.007, "volume": 652567.0}, {"date": "2025-04-02", "close": 0.007, "volume": 18905327.0}, {"date": "2025-04-03", "close": 0.007, "volume": 29194024.0}, {"date": "2025-04-04", "close": 0.006, "volume": 878980.0}, {"date": "2025-04-07", "close": 0.006, "volume": 36073639.0}, {"date": "2025-04-08", "close": 0.006, "volume": 8865875.0}, {"date": "2025-04-09", "close": 0.007, "volume": 29287037.0}, {"date": "2025-04-10", "close": 0.008, "volume": 19262208.0}, {"date": "2025-04-11", "close": 0.007, "volume": 30344663.0}, {"date": "2025-04-14", "close": 0.0075, "volume": 312462.0}, {"date": "2025-04-15", "close": 0.0075, "volume": 15315889.0}, {"date": "2025-04-16", "close": 0.009, "volume": 16049097.0}, {"date": "2025-04-17", "close": 0.008, "volume": 15846727.0}, {"date": "2025-04-22", "close": 0.009, "volume": 9275153.0}, {"date": "2025-04-23", "close": 0.008, "volume": 4480000.0}, {"date": "2025-04-24", "close": 0.0085, "volume": 1424002.0}, {"date": "2025-04-28", "close": 0.008, "volume": 3335601.0}, {"date": "2025-04-29", "close": 0.008, "volume": 599418.0}, {"date": "2025-04-30", "close": 0.008, "volume": 7310732.0}, {"date": "2025-05-01", "close": 0.009, "volume": 2274965.0}, {"date": "2025-05-02", "close": 0.009, "volume": 510000.0}, {"date": "2025-05-05", "close": 0.008, "volume": 1786000.0}, {"date": "2025-05-06", "close": 0.008, "volume": 5335821.0}, {"date": "2025-05-07", "close": 0.008, "volume": 232713.0}, {"date": "2025-05-08", "close": 0.008, "volume": 8786773.0}, {"date": "2025-05-09", "close": 0.008, "volume": 4980958.0}, {"date": "2025-05-12", "close": 0.008, "volume": 13070369.0}, {"date": "2025-05-13", "close": 0.008, "volume": 2254647.0}, {"date": "2025-05-14", "close": 0.0085, "volume": 2612739.0}, {"date": "2025-05-15", "close": 0.008, "volume": 8240877.0}, {"date": "2025-05-16", "close": 0.008, "volume": 2474119.0}, {"date": "2025-05-19", "close": 0.008, "volume": 114215.0}, {"date": "2025-05-20", "close": 0.008, "volume": 3606000.0}, {"date": "2025-05-21", "close": 0.007, "volume": 5222832.0}, {"date": "2025-05-22", "close": 0.007, "volume": 2154298.0}, {"date": "2025-05-23", "close": 0.008, "volume": 584903.0}, {"date": "2025-05-26", "close": 0.007, "volume": 3548200.0}, {"date": "2025-05-27", "close": 0.01, "volume": 21162190.0}, {"date": "2025-05-28", "close": 0.009, "volume": 20403613.0}, {"date": "2025-05-29", "close": 0.009, "volume": 6913119.0}, {"date": "2025-05-30", "close": 0.0095, "volume": 3966116.0}, {"date": "2025-06-03", "close": 0.011, "volume": 43281630.0}, {"date": "2025-06-04", "close": 0.014, "volume": 33522956.0}, {"date": "2025-06-05", "close": 0.013, "volume": 16470297.0}, {"date": "2025-06-06", "close": 0.013, "volume": 18041312.0}, {"date": "2025-06-10", "close": 0.013, "volume": 14444007.0}, {"date": "2025-06-11", "close": 0.012, "volume": 5099174.0}, {"date": "2025-06-12", "close": 0.013, "volume": 2547485.0}, {"date": "2025-06-13", "close": 0.012, "volume": 11014367.0}, {"date": "2025-06-16", "close": 0.011, "volume": 8245028.0}, {"date": "2025-06-17", "close": 0.01, "volume": 4085455.0}, {"date": "2025-06-18", "close": 0.011, "volume": 3093429.0}, {"date": "2025-06-19", "close": 0.012, "volume": 1358064.0}, {"date": "2025-06-20", "close": 0.012, "volume": 1226016.0}, {"date": "2025-06-23", "close": 0.011, "volume": 1174635.0}, {"date": "2025-06-24", "close": 0.012, "volume": 2651490.0}, {"date": "2025-06-25", "close": 0.012, "volume": 2652779.0}, {"date": "2025-06-26", "close": 0.011, "volume": 7892726.0}, {"date": "2025-06-27", "close": 0.011, "volume": 1680937.0}, {"date": "2025-06-30", "close": 0.011, "volume": 2596253.0}, {"date": "2025-07-01", "close": 0.011, "volume": 2765045.0}, {"date": "2025-07-02", "close": 0.01, "volume": 12809071.0}, {"date": "2025-07-03", "close": 0.01, "volume": 3548757.0}, {"date": "2025-07-04", "close": 0.011, "volume": 22216006.0}, {"date": "2025-07-07", "close": 0.012, "volume": 8761392.0}, {"date": "2025-07-08", "close": 0.012, "volume": 603418.0}, {"date": "2025-07-09", "close": 0.012, "volume": 3549907.0}, {"date": "2025-07-10", "close": 0.011, "volume": 9257286.0}, {"date": "2025-07-11", "close": 0.0105, "volume": 3082649.0}, {"date": "2025-07-14", "close": 0.011, "volume": 4111589.0}, {"date": "2025-07-15", "close": 0.01, "volume": 1359154.0}, {"date": "2025-07-16", "close": 0.01, "volume": 6777742.0}, {"date": "2025-07-17", "close": 0.011, "volume": 1848065.0}, {"date": "2025-07-18", "close": 0.01, "volume": 5585895.0}, {"date": "2025-07-21", "close": 0.011, "volume": 9794556.0}, {"date": "2025-07-22", "close": 0.011, "volume": 2218268.0}, {"date": "2025-07-23", "close": 0.011, "volume": 11955679.0}, {"date": "2025-07-24", "close": 0.012, "volume": 2377919.0}, {"date": "2025-07-25", "close": 0.011, "volume": 583538.0}, {"date": "2025-07-28", "close": 0.013, "volume": 9861450.0}, {"date": "2025-07-29", "close": 0.012, "volume": 19370241.0}, {"date": "2025-07-30", "close": 0.012, "volume": 1861086.0}, {"date": "2025-07-31", "close": 0.012, "volume": 4721434.0}, {"date": "2025-08-01", "close": 0.012, "volume": 125300.0}, {"date": "2025-08-04", "close": 0.011, "volume": 500000.0}, {"date": "2025-08-05", "close": 0.011, "volume": 91768.0}, {"date": "2025-08-06", "close": 0.011, "volume": 8786578.0}, {"date": "2025-08-07", "close": 0.011, "volume": 1269551.0}, {"date": "2025-08-08", "close": 0.011, "volume": 2294410.0}, {"date": "2025-08-11", "close": 0.011, "volume": 679678.0}, {"date": "2025-08-12", "close": 0.011, "volume": 1637142.0}, {"date": "2025-08-13", "close": 0.011, "volume": 3467914.0}, {"date": "2025-08-14", "close": 0.012, "volume": 3717383.0}, {"date": "2025-08-15", "close": 0.011, "volume": 2719512.0}, {"date": "2025-08-18", "close": 0.011, "volume": 529381.0}, {"date": "2025-08-19", "close": 0.012, "volume": 5330122.0}, {"date": "2025-08-20", "close": 0.013, "volume": 11999327.0}, {"date": "2025-08-21", "close": 0.014, "volume": 9626204.0}, {"date": "2025-08-22", "close": 0.014, "volume": 6375968.0}, {"date": "2025-08-25", "close": 0.014, "volume": 6235853.0}, {"date": "2025-08-26", "close": 0.014, "volume": 7846222.0}, {"date": "2025-08-27", "close": 0.015, "volume": 8208884.0}, {"date": "2025-09-01", "close": 0.015, "volume": 10924064.0}, {"date": "2025-09-02", "close": 0.017, "volume": 16677242.0}, {"date": "2025-09-03", "close": 0.019, "volume": 33081994.0}, {"date": "2025-09-04", "close": 0.019, "volume": 34957349.0}, {"date": "2025-09-05", "close": 0.017, "volume": 19175516.0}, {"date": "2025-09-08", "close": 0.019, "volume": 27264209.0}, {"date": "2025-09-09", "close": 0.018, "volume": 12986921.0}, {"date": "2025-09-10", "close": 0.018, "volume": 6338765.0}, {"date": "2025-09-11", "close": 0.018, "volume": 5931341.0}, {"date": "2025-09-12", "close": 0.018, "volume": 13023812.0}, {"date": "2025-09-15", "close": 0.018, "volume": 4185290.0}, {"date": "2025-09-16", "close": 0.017, "volume": 16187973.0}, {"date": "2025-09-17", "close": 0.018, "volume": 6404111.0}, {"date": "2025-09-18", "close": 0.0185, "volume": 3066873.0}, {"date": "2025-09-19", "close": 0.019, "volume": 3219327.0}, {"date": "2025-09-22", "close": 0.02, "volume": 21900170.0}, {"date": "2025-09-23", "close": 0.019, "volume": 30192560.0}, {"date": "2025-09-24", "close": 0.019, "volume": 33004277.0}, {"date": "2025-09-25", "close": 0.02, "volume": 15628550.0}, {"date": "2025-09-26", "close": 0.021, "volume": 7856152.0}, {"date": "2025-09-29", "close": 0.021, "volume": 6791211.0}, {"date": "2025-09-30", "close": 0.023, "volume": 21233554.0}, {"date": "2025-10-01", "close": 0.022, "volume": 8781874.0}, {"date": "2025-10-02", "close": 0.023, "volume": 8257411.0}, {"date": "2025-10-03", "close": 0.023, "volume": 21504342.0}, {"date": "2025-10-06", "close": 0.022, "volume": 13454341.0}, {"date": "2025-10-07", "close": 0.021, "volume": 11163936.0}, {"date": "2025-10-08", "close": 0.02, "volume": 13051417.0}, {"date": "2025-10-09", "close": 0.021, "volume": 10768179.0}, {"date": "2025-10-10", "close": 0.02, "volume": 4840700.0}, {"date": "2025-10-13", "close": 0.023, "volume": 26367001.0}, {"date": "2025-10-14", "close": 0.025, "volume": 20781863.0}, {"date": "2025-10-15", "close": 0.026, "volume": 22250581.0}, {"date": "2025-10-16", "close": 0.0255, "volume": 14258298.0}, {"date": "2025-10-17", "close": 0.03, "volume": 39012116.0}, {"date": "2025-10-20", "close": 0.031, "volume": 11340798.0}, {"date": "2025-10-21", "close": 0.028, "volume": 30272761.0}, {"date": "2025-10-22", "close": 0.024, "volume": 23599703.0}, {"date": "2025-10-23", "close": 0.023, "volume": 12331518.0}, {"date": "2025-10-24", "close": 0.024, "volume": 11844009.0}, {"date": "2025-10-27", "close": 0.024, "volume": 10780310.0}, {"date": "2025-10-28", "close": 0.022, "volume": 13970211.0}, {"date": "2025-10-29", "close": 0.022, "volume": 5996209.0}, {"date": "2025-10-30", "close": 0.022, "volume": 8062293.0}, {"date": "2025-10-31", "close": 0.025, "volume": 12055636.0}, {"date": "2025-11-03", "close": 0.025, "volume": 9423616.0}, {"date": "2025-11-04", "close": 0.023, "volume": 5695405.0}, {"date": "2025-11-05", "close": 0.022, "volume": 7508786.0}, {"date": "2025-11-06", "close": 0.023, "volume": 1662965.0}, {"date": "2025-11-07", "close": 0.023, "volume": 1270789.0}, {"date": "2025-11-10", "close": 0.023, "volume": 3939968.0}, {"date": "2025-11-11", "close": 0.023, "volume": 2862963.0}, {"date": "2025-11-12", "close": 0.025, "volume": 2327525.0}, {"date": "2025-11-13", "close": 0.023, "volume": 5609981.0}, {"date": "2025-11-14", "close": 0.021, "volume": 12384427.0}, {"date": "2025-11-17", "close": 0.021, "volume": 17554006.0}, {"date": "2025-11-18", "close": 0.019, "volume": 7783347.0}, {"date": "2025-11-24", "close": 0.017, "volume": 16711348.0}, {"date": "2025-11-25", "close": 0.02, "volume": 13429383.0}, {"date": "2025-11-26", "close": 0.02, "volume": 3694495.0}, {"date": "2025-11-27", "close": 0.02, "volume": 5315002.0}, {"date": "2025-11-28", "close": 0.021, "volume": 6454115.0}, {"date": "2025-12-01", "close": 0.021, "volume": 6433952.0}, {"date": "2025-12-02", "close": 0.0205, "volume": 3503633.0}, {"date": "2025-12-03", "close": 0.021, "volume": 3318494.0}, {"date": "2025-12-04", "close": 0.022, "volume": 1601373.0}, {"date": "2025-12-05", "close": 0.02, "volume": 4213910.0}, {"date": "2025-12-08", "close": 0.02, "volume": 1974771.0}, {"date": "2025-12-09", "close": 0.019, "volume": 5895758.0}, {"date": "2025-12-10", "close": 0.019, "volume": 754661.0}, {"date": "2025-12-11", "close": 0.02, "volume": 1252195.0}, {"date": "2025-12-12", "close": 0.02, "volume": 3456437.0}, {"date": "2025-12-15", "close": 0.019, "volume": 13367251.0}, {"date": "2025-12-16", "close": 0.018, "volume": 1390389.0}, {"date": "2025-12-17", "close": 0.018, "volume": 924378.0}, {"date": "2025-12-18", "close": 0.017, "volume": 12750429.0}, {"date": "2025-12-19", "close": 0.018, "volume": 5232823.0}, {"date": "2025-12-22", "close": 0.021, "volume": 9049145.0}, {"date": "2025-12-23", "close": 0.023, "volume": 6873499.0}, {"date": "2025-12-24", "close": 0.023, "volume": 2768569.0}, {"date": "2025-12-29", "close": 0.023, "volume": 3864052.0}, {"date": "2025-12-30", "close": 0.021, "volume": 6976796.0}, {"date": "2025-12-31", "close": 0.0225, "volume": 4300901.0}, {"date": "2026-01-02", "close": 0.022, "volume": 3443092.0}, {"date": "2026-01-05", "close": 0.023, "volume": 5434547.0}, {"date": "2026-01-06", "close": 0.026, "volume": 7176486.0}, {"date": "2026-01-07", "close": 0.026, "volume": 6109542.0}, {"date": "2026-01-08", "close": 0.025, "volume": 1919757.0}, {"date": "2026-01-09", "close": 0.025, "volume": 1233400.0}, {"date": "2026-01-12", "close": 0.028, "volume": 22295831.0}, {"date": "2026-01-13", "close": 0.028, "volume": 4377742.0}, {"date": "2026-01-14", "close": 0.028, "volume": 9000845.0}, {"date": "2026-01-15", "close": 0.028, "volume": 2490233.0}, {"date": "2026-01-16", "close": 0.028, "volume": 11262942.0}, {"date": "2026-01-19", "close": 0.029, "volume": 4924957.0}, {"date": "2026-01-20", "close": 0.027, "volume": 3732679.0}, {"date": "2026-01-21", "close": 0.029, "volume": 11364552.0}, {"date": "2026-01-22", "close": 0.028, "volume": 2540349.0}, {"date": "2026-01-23", "close": 0.029, "volume": 9048392.0}, {"date": "2026-01-27", "close": 0.029, "volume": 6757701.0}, {"date": "2026-01-28", "close": 0.039, "volume": 74397743.0}, {"date": "2026-01-29", "close": 0.041, "volume": 37490867.0}, {"date": "2026-01-30", "close": 0.036, "volume": 31962419.0}, {"date": "2026-02-02", "close": 0.034, "volume": 18792956.0}, {"date": "2026-02-03", "close": 0.039, "volume": 14714598.0}, {"date": "2026-02-04", "close": 0.039, "volume": 6482844.0}, {"date": "2026-02-05", "close": 0.036, "volume": 12520610.0}, {"date": "2026-02-06", "close": 0.037, "volume": 14476471.0}, {"date": "2026-02-09", "close": 0.042, "volume": 18356221.0}, {"date": "2026-02-10", "close": 0.041, "volume": 8924185.0}, {"date": "2026-02-11", "close": 0.04, "volume": 2294954.0}, {"date": "2026-02-12", "close": 0.041, "volume": 5052851.0}, {"date": "2026-02-13", "close": 0.04, "volume": 8582321.0}, {"date": "2026-02-16", "close": 0.04, "volume": 12810252.0}, {"date": "2026-02-17", "close": 0.038, "volume": 5956334.0}, {"date": "2026-02-18", "close": 0.039, "volume": 6895738.0}, {"date": "2026-02-19", "close": 0.038, "volume": 2428143.0}, {"date": "2026-02-20", "close": 0.039, "volume": 2471700.0}, {"date": "2026-02-23", "close": 0.041, "volume": 9993798.0}, {"date": "2026-02-24", "close": 0.041, "volume": 2920375.0}, {"date": "2026-02-25", "close": 0.047, "volume": 11105367.0}, {"date": "2026-02-26", "close": 0.046, "volume": 8574918.0}, {"date": "2026-02-27", "close": 0.047, "volume": 2874706.0}, {"date": "2026-03-02", "close": 0.0455, "volume": 3823785.0}, {"date": "2026-03-03", "close": 0.044, "volume": 6068089.0}, {"date": "2026-03-04", "close": 0.042, "volume": 10038681.0}, {"date": "2026-03-05", "close": 0.044, "volume": 2147121.0}, {"date": "2026-03-06", "close": 0.042, "volume": 6177097.0}, {"date": "2026-03-09", "close": 0.038, "volume": 14166237.0}, {"date": "2026-03-10", "close": 0.039, "volume": 3531699.0}, {"date": "2026-03-11", "close": 0.04, "volume": 8607732.0}, {"date": "2026-03-12", "close": 0.037, "volume": 12256808.0}, {"date": "2026-03-13", "close": 0.036, "volume": 6113679.0}, {"date": "2026-03-16", "close": 0.035, "volume": 6948006.0}, {"date": "2026-03-17", "close": 0.035, "volume": 4082461.0}, {"date": "2026-03-18", "close": 0.035, "volume": 1464730.0}, {"date": "2026-03-19", "close": 0.031, "volume": 13384515.0}, {"date": "2026-03-20", "close": 0.028, "volume": 10013349.0}, {"date": "2026-03-23", "close": 0.025, "volume": 20014234.0}, {"date": "2026-03-24", "close": 0.028, "volume": 7935862.0}, {"date": "2026-03-25", "close": 0.033, "volume": 9038407.0}, {"date": "2026-03-26", "close": 0.03, "volume": 3291455.0}, {"date": "2026-03-27", "close": 0.029, "volume": 7206438.0}, {"date": "2026-03-30", "close": 0.029, "volume": 2914953.0}, {"date": "2026-03-31", "close": 0.029, "volume": 8739763.0}, {"date": "2026-04-01", "close": 0.032, "volume": 3275374.0}, {"date": "2026-04-02", "close": 0.029, "volume": 5028832.0}, {"date": "2026-04-07", "close": 0.028, "volume": 2475742.0}, {"date": "2026-04-08", "close": 0.031, "volume": 6739210.0}, {"date": "2026-04-09", "close": 0.029, "volume": 3067782.0}, {"date": "2026-04-10", "close": 0.03, "volume": 3045715.0}, {"date": "2026-04-13", "close": 0.028, "volume": 1373185.0}, {"date": "2026-04-14", "close": 0.029, "volume": 958629.0}, {"date": "2026-04-15", "close": 0.03, "volume": 3901672.0}, {"date": "2026-04-16", "close": 0.03, "volume": 2565905.0}, {"date": "2026-04-17", "close": 0.03, "volume": 4468362.0}, {"date": "2026-04-20", "close": 0.031, "volume": 14877521.0}, {"date": "2026-04-21", "close": 0.033, "volume": 5044783.0}, {"date": "2026-04-22", "close": 0.031, "volume": 1644402.0}, {"date": "2026-04-23", "close": 0.031, "volume": 1728563.0}, {"date": "2026-04-24", "close": 0.033, "volume": 1475883.0}, {"date": "2026-04-27", "close": 0.033, "volume": 468803.0}, {"date": "2026-04-30", "close": 0.029, "volume": 10920166.0}, {"date": "2026-05-01", "close": 0.029, "volume": 2241184.0}, {"date": "2026-05-04", "close": 0.028, "volume": 7371734.0}, {"date": "2026-05-05", "close": 0.028, "volume": 5003564.0}, {"date": "2026-05-06", "close": 0.026, "volume": 12568119.0}, {"date": "2026-05-07", "close": 0.028, "volume": 15331776.0}, {"date": "2026-05-08", "close": 0.03, "volume": 25742224.0}, {"date": "2026-05-11", "close": 0.031, "volume": 20917736.0}, {"date": "2026-05-12", "close": 0.029, "volume": 10772785.0}, {"date": "2026-05-13", "close": 0.031, "volume": 21346380.0}, {"date": "2026-05-14", "close": 0.03, "volume": 9629381.0}, {"date": "2026-05-15", "close": 0.028, "volume": 5106223.0}, {"date": "2026-05-18", "close": 0.028, "volume": 14567376.0}, {"date": "2026-05-19", "close": 0.028, "volume": 6608871.0}, {"date": "2026-05-20", "close": 0.028, "volume": 4871368.0}, {"date": "2026-05-21", "close": 0.029, "volume": 3079175.0}, {"date": "2026-05-22", "close": 0.031, "volume": 8642993.0}, {"date": "2026-05-25", "close": 0.032, "volume": 10428465.0}, {"date": "2026-05-26", "close": 0.032, "volume": 2316752.0}, {"date": "2026-05-27", "close": 0.038, "volume": 19362378.0}, {"date": "2026-05-28", "close": 0.035, "volume": 14231704.0}, {"date": "2026-05-29", "close": 0.034, "volume": 12795345.0}, {"date": "2026-06-01", "close": 0.033, "volume": 7421293.0}, {"date": "2026-06-02", "close": 0.032, "volume": 4531174.0}, {"date": "2026-06-03", "close": 0.034, "volume": 6553067.0}, {"date": "2026-06-04", "close": 0.031, "volume": 2868691.0}, {"date": "2026-06-05", "close": 0.031, "volume": 2406238.0}, {"date": "2026-06-09", "close": 0.029, "volume": 6184293.0}, {"date": "2026-06-10", "close": 0.027, "volume": 12687703.0}, {"date": "2026-06-11", "close": 0.0275, "volume": 14745343.0}, {"date": "2026-06-12", "close": 0.029, "volume": 5654492.0}, {"date": "2026-06-15", "close": 0.031, "volume": 4507819.0}, {"date": "2026-06-16", "close": 0.03, "volume": 1377902.0}, {"date": "2026-06-17", "close": 0.028, "volume": 1541286.0}, {"date": "2026-06-18", "close": 0.029, "volume": 4133299.0}, {"date": "2026-06-19", "close": 0.029, "volume": 2259721.0}, {"date": "2026-06-22", "close": 0.029, "volume": 934767.0}, {"date": "2026-06-23", "close": 0.029, "volume": 835214.0}, {"date": "2026-06-24", "close": 0.028, "volume": 5108984.0}, {"date": "2026-06-25", "close": 0.027, "volume": 4768051.0}, {"date": "2026-06-26", "close": 0.028, "volume": 2637764.0}, {"date": "2026-06-29", "close": 0.029, "volume": 3723659.0}, {"date": "2026-06-30", "close": 0.028, "volume": 2085916.0}, {"date": "2026-07-01", "close": 0.028, "volume": 1397157.0}, {"date": "2026-07-02", "close": 0.028, "volume": 857024.0}, {"date": "2026-07-03", "close": 0.029, "volume": 1465441.0}, {"date": "2026-07-06", "close": 0.03, "volume": 2251980.0}, {"date": "2026-07-07", "close": 0.029, "volume": 1228771.0}, {"date": "2026-07-08", "close": 0.028, "volume": 2768919.0}, {"date": "2026-07-09", "close": 0.027, "volume": 2104286.0}, {"date": "2026-07-10", "close": 0.028, "volume": 2361654.0}, {"date": "2026-07-13", "close": 0.028, "volume": 3605385.0}, {"date": "2026-07-14", "close": 0.028, "volume": 3063907.0}, {"date": "2026-07-15", "close": 0.028, "volume": 2083855.0}, {"date": "2026-07-16", "close": 0.029, "volume": 2802456.0}, {"date": "2026-07-17", "close": 0.027, "volume": 5586053.0}, {"date": "2026-07-20", "close": 0.027, "volume": 5284290.0}, {"date": "2026-07-21", "close": 0.028, "volume": 4807414.0}, {"date": "2026-07-22", "close": 0.029, "volume": 4902140.0}, {"date": "2026-07-23", "close": 0.032, "volume": 2991954.0}, {"date": "2026-07-24", "close": 0.03, "volume": 3081179.0}, {"date": "2026-07-27", "close": 0.029, "volume": 3825554.0}, {"date": "2026-07-28", "close": 0.029, "volume": 1939860.0}, {"date": "2026-07-29", "close": 0.028, "volume": 4462011.0}, {"date": "2026-07-30", "close": 0.028, "volume": 1964572.0}, {"date": "2026-07-31", "close": 0.03, "volume": 3124908.0}, {"date": "2026-08-03", "close": 0.033, "volume": 7255564.0}, {"date": "2026-08-04", "close": 0.032, "volume": 1310091.0}, {"date": "2026-08-05", "close": 0.0345, "volume": 6763005.0}, {"date": "2026-08-06", "close": 0.033, "volume": 14013557.0}, {"date": "2026-08-07", "close": 0.034, "volume": 6223145.0}, {"date": "2026-08-10", "close": 0.034, "volume": 6245362.0}, {"date": "2026-08-11", "close": 0.037, "volume": 7384177.0}, {"date": "2026-08-12", "close": 0.036, "volume": 3724720.0}, {"date": "2026-08-13", "close": 0.036, "volume": 1946999.0}, {"date": "2026-08-14", "close": 0.036, "volume": 3719680.0}, {"date": "2026-08-17", "close": 0.04, "volume": 11318882.0}, {"date": "2026-08-18", "close": 0.037, "volume": 8990392.0}, {"date": "2026-08-19", "close": 0.037, "volume": 2487907.0}, {"date": "2026-08-20", "close": 0.04, "volume": 7292391.0}, {"date": "2026-08-21", "close": 0.039, "volume": 3441966.0}, {"date": "2026-08-24", "close": 0.041, "volume": 7104437.0}, {"date": "2026-08-25", "close": 0.039, "volume": 7237991.0}, {"date": "2026-08-26", "close": 0.039, "volume": 4054283.0}, {"date": "2026-08-27", "close": 0.04, "volume": 4177851.0}, {"date": "2026-08-28", "close": 0.038, "volume": 3898258.0}, {"date": "2026-08-31", "close": 0.038, "volume": 3399324.0}, {"date": "2026-09-01", "close": 0.038, "volume": 1594636.0}, {"date": "2026-09-02", "close": 0.036, "volume": 3960139.0}, {"date": "2026-09-03", "close": 0.037, "volume": 1213944.0}, {"date": "2026-09-04", "close": 0.039, "volume": 6368399.0}, {"date": "2026-09-07", "close": 0.038, "volume": 6215290.0}, {"date": "2026-09-08", "close": 0.042, "volume": 14207314.0}, {"date": "2026-09-09", "close": 0.043, "volume": 5284113.0}, {"date": "2026-09-10", "close": 0.042, "volume": 3919306.0}, {"date": "2026-09-11", "close": 0.04, "volume": 5818004.0}, {"date": "2026-09-14", "close": 0.04, "volume": 6409792.0}, {"date": "2026-09-15", "close": 0.039, "volume": 2485394.0}, {"date": "2026-09-16", "close": 0.038, "volume": 497128.0}, {"date": "2026-09-17", "close": 0.038, "volume": 2451835.0}, {"date": "2026-09-18", "close": 0.039, "volume": 2800558.0}, {"date": "2026-09-21", "close": 0.039, "volume": 3589455.0}, {"date": "2026-09-22", "close": 0.038, "volume": 2999600.0}, {"date": "2026-09-23", "close": 0.038, "volume": 3658450.0}, {"date": "2026-09-24", "close": 0.037, "volume": 580589.0}, {"date": "2026-09-25", "close": 0.036, "volume": 842471.0}, {"date": "2026-09-28", "close": 0.035, "volume": 3319385.0}, {"date": "2026-09-29", "close": 0.035, "volume": 4945660.0}, {"date": "2026-09-30", "close": 0.035, "volume": 1973190.0}, {"date": "2026-10-01", "close": 0.034, "volume": 2780593.0}, {"date": "2026-10-02", "close": 0.034, "volume": 2762957.0}, {"date": "2026-10-05", "close": 0.033, "volume": 3536366.0}, {"date": "2026-10-06", "close": 0.028, "volume": 20066777.0}, {"date": "2026-10-07", "close": 0.029, "volume": 9111762.0}, {"date": "2026-10-08", "close": 0.029, "volume": 6878020.0}, {"date": "2026-10-09", "close": 0.029, "volume": 1399866.0}, {"date": "2026-10-12", "close": 0.028, "volume": 2263934.0}, {"date": "2026-10-13", "close": 0.027, "volume": 8339461.0}, {"date": "2026-10-14", "close": 0.026, "volume": 5520090.0}, {"date": "2026-10-15", "close": 0.024, "volume": 8893308.0}, {"date": "2026-10-16", "close": 0.024, "volume": 4825345.0}, {"date": "2026-10-19", "close": 0.024, "volume": 1849450.0}, {"date": "2026-10-20", "close": 0.024, "volume": 4174683.0}, {"date": "2026-10-21", "close": 0.025, "volume": 3584345.0}, {"date": "2026-10-22", "close": 0.024, "volume": 4501440.0}, {"date": "2026-10-23", "close": 0.023, "volume": 9366468.0}, {"date": "2026-10-26", "close": 0.023, "volume": 4520541.0}, {"date": "2026-10-27", "close": 0.022, "volume": 3504028.0}], "refreshing": true}