{"ticker": "WC8", "overview": {"name": "Wildcat Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WC8", "has_prices": true, "as_of": "2026-09-07", "last": 0.38, "prev_close": 0.38, "change": 0.0, "change_pct": 0.0, "session_volume": 4857828.0, "vwap_5": 0.387098403219108, "vwap_20": 0.4018685950545213, "vwap_60": 0.42808601227542, "vwap_250": 0.3870258582571391, "high_52w": 0.655, "low_52w": 0.195, "avg_volume_20": 7491774.35, "sessions": 400, "market_cap": {"value": 479462023.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03105629-1", "src": "ASX", "ticker": "WC8", "cik": "", "company": "Wildcat Resources Limited", "company_raw": "Wildcat Resources Limited", "who": "Sam Ekins", "who_key": "Sam Ekins", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "WC8 hits the wire: Sam Ekins discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105629", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182385}, {"id": "ASX3Y-03105629-2", "src": "ASX", "ticker": "WC8", "cik": "", "company": "Wildcat Resources Limited", "company_raw": "Wildcat Resources Limited", "who": "Sam Ekins", "who_key": "Sam Ekins", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "WC8 hits the wire: Sam Ekins discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105629", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182385}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Sam Ekins", "notice_type": "3Y", "direct_shares": 10000000.0, "indirect_shares": 500000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Sam Ekins and Ekins Super Tee Pty Ltd <Ekins Family Super> Mr Ekins holds a beneficial in", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105629-6A1331611", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "As Mb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/wc8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Je As", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-26", "source_url": "https://www.marketindex.com.au/asx/wc8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "As Je", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/wc8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mb Je Se As", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/wc8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mb Se", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-13", "source_url": "https://www.marketindex.com.au/asx/wc8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ap Mb Ah", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-23", "source_url": "https://www.marketindex.com.au/asx/wc8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ap - Mb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-13", "source_url": "https://www.marketindex.com.au/asx/wc8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ap - Mb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-12", "source_url": "https://www.marketindex.com.au/asx/wc8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ah - Tb - Mb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-09", "source_url": "https://www.marketindex.com.au/asx/wc8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Loren Jones", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-20", "source_url": "https://www.marketindex.com.au/asx/wc8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "relodged", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-04", "source_url": "https://www.marketindex.com.au/asx/wc8", "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": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/wc8", "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": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/wc8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/wc8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/wc8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-13", "source_url": "https://www.marketindex.com.au/asx/wc8", "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": "2025-01-06", "source_url": "https://www.marketindex.com.au/asx/wc8", "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": "2024-12-30", "source_url": "https://www.marketindex.com.au/asx/wc8", "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": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/wc8", "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": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/wc8", "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": "2024-11-05", "source_url": "https://www.marketindex.com.au/asx/wc8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-02", "source_url": "https://www.marketindex.com.au/asx/wc8", "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": "2024-03-08", "source_url": "https://www.marketindex.com.au/asx/wc8", "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": "2024-01-04", "source_url": "https://www.marketindex.com.au/asx/wc8", "needs_ocr": 0}], "directors": [{"name": "Mb Je Se As", "first_seen": "2024-12-02", "last_seen": "2024-12-02", "status": "current", "notices": 1}, {"name": "As Je", "first_seen": "2024-12-03", "last_seen": "2024-12-03", "status": "current", "notices": 1}, {"name": "Je As", "first_seen": "2024-12-26", "last_seen": "2024-12-26", "status": "current", "notices": 1}, {"name": "As Mb", "first_seen": "2025-12-17", "last_seen": "2025-12-17", "status": "current", "notices": 1}, {"name": "Sam Ekins", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "relodged", "first_seen": "2011-03-04", "last_seen": "2011-03-04", "status": "past", "notices": 1}, {"name": "Loren Jones", "first_seen": "2015-11-20", "last_seen": "2015-11-20", "status": "past", "notices": 1}, {"name": "Ah - Tb - Mb", "first_seen": "2020-06-09", "last_seen": "2020-06-09", "status": "past", "notices": 1}, {"name": "Ap - Mb", "first_seen": "2022-10-12", "last_seen": "2022-10-13", "status": "past", "notices": 2}, {"name": "Ap Mb Ah", "first_seen": "2022-11-23", "last_seen": "2022-11-23", "status": "past", "notices": 1}, {"name": "Mb Se", "first_seen": "2024-09-13", "last_seen": "2024-09-13", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157090-6A1353254"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Cleansing Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153136-6A1351367"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Application for quotation of securities - WC8", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153134-6A1351366"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "DFS - Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152985-6A1351256"}, {"date": "2026-10-25", "form": "Asx Announcement", "title": "TABBA TABBA DFS CLEARS PATHWAY FOR LARGE-SCALE DEVELOPMENT", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152983-6A1351295"}], "performance": {"ticker": "WC8", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-08-04", "close": 46.75, "volume": 6208.0}, {"date": "2004-08-05", "close": 49.3, "volume": 3634.0}, {"date": "2004-08-06", "close": 69.7, "volume": 9116.0}, {"date": "2004-08-09", "close": 84.15, "volume": 11714.0}, {"date": "2004-08-10", "close": 108.8, "volume": 16965.0}, {"date": "2004-08-11", "close": 90.1, "volume": 9536.0}, {"date": "2004-08-12", "close": 75.65, "volume": 9462.0}, {"date": "2004-08-13", "close": 73.95, "volume": 3540.0}, {"date": "2004-08-16", "close": 69.7, "volume": 852.0}, {"date": "2004-08-17", "close": 60.35, "volume": 3732.0}, {"date": "2004-08-18", "close": 54.4, "volume": 779.0}, {"date": "2004-08-19", "close": 72.25, "volume": 6096.0}, {"date": "2004-08-20", "close": 73.1, "volume": 6615.0}, {"date": "2004-08-23", "close": 73.1, "volume": 1441.0}, {"date": "2004-08-24", "close": 71.4, "volume": 1289.0}, {"date": "2004-08-25", "close": 73.1, "volume": 516.0}, {"date": "2004-08-26", "close": 73.1, "volume": 350.0}, {"date": "2004-08-27", "close": 79.9, "volume": 1626.0}, {"date": "2004-08-30", "close": 73.1, "volume": 315.0}, {"date": "2004-08-31", "close": 74.8, "volume": 105.0}, {"date": "2004-09-01", "close": 76.5, "volume": 103.0}, {"date": "2004-09-02", "close": 69.7, "volume": 919.0}, {"date": "2004-09-03", "close": 73.95, "volume": 206.0}, {"date": "2004-09-06", "close": 75.65, "volume": 385.0}, {"date": "2004-09-07", "close": 78.2, "volume": 336.0}, {"date": "2004-09-08", "close": 79.9, "volume": 742.0}, {"date": "2004-09-09", "close": 78.2, "volume": 427.0}, {"date": "2004-09-10", "close": 79.9, "volume": 235.0}, {"date": "2004-09-13", "close": 76.5, "volume": 169.0}, {"date": "2004-09-14", "close": 76.5, "volume": 344.0}, {"date": "2004-09-15", "close": 80.75, "volume": 284.0}, {"date": "2004-09-16", "close": 76.5, "volume": 147.0}, {"date": "2004-09-17", "close": 76.5, "volume": 88.0}, {"date": "2004-09-20", "close": 79.05, "volume": 30.0}, {"date": "2004-09-21", "close": 78.2, "volume": 392.0}, {"date": "2004-09-22", "close": 78.2, "volume": 74.0}, {"date": "2004-09-23", "close": 79.05, "volume": 347.0}, {"date": "2004-09-24", "close": 79.05, "volume": 1114.0}, {"date": "2004-09-27", "close": 79.9, "volume": 142.0}, {"date": "2004-09-28", "close": 88.4, "volume": 2571.0}, {"date": "2004-09-29", "close": 86.7, "volume": 1213.0}, {"date": "2004-09-30", "close": 86.7, "volume": 48.0}, {"date": "2004-10-01", "close": 85.0, "volume": 257.0}, {"date": "2004-10-04", "close": 85.0, "volume": 465.0}, {"date": "2004-10-05", "close": 81.6, "volume": 119.0}, {"date": "2004-10-06", "close": 77.35, "volume": 1953.0}, {"date": "2004-10-07", "close": 74.8, "volume": 192.0}, {"date": "2004-10-08", "close": 79.9, "volume": 791.0}, {"date": "2004-10-11", "close": 76.5, "volume": 233.0}, {"date": "2004-10-12", "close": 75.65, "volume": 593.0}, {"date": "2004-10-13", "close": 75.65, "volume": 441.0}, {"date": "2004-10-14", "close": 77.35, "volume": 295.0}, {"date": "2004-10-15", "close": 78.2, "volume": 76.0}, {"date": "2004-10-18", "close": 80.75, "volume": 1116.0}, {"date": "2004-10-19", "close": 82.45, "volume": 405.0}, {"date": "2004-10-20", "close": 77.35, "volume": 224.0}, {"date": "2004-10-21", "close": 78.2, "volume": 235.0}, {"date": "2004-10-22", "close": 77.35, "volume": 318.0}, {"date": "2004-10-25", "close": 78.2, "volume": 275.0}, {"date": "2004-10-26", "close": 78.2, "volume": 12.0}, {"date": "2004-10-27", "close": 79.05, "volume": 74.0}, {"date": "2004-10-28", "close": 79.9, "volume": 44.0}, {"date": "2004-10-29", "close": 79.9, "volume": 116.0}, {"date": "2004-11-01", "close": 78.2, "volume": 259.0}, {"date": "2004-11-02", "close": 74.8, "volume": 369.0}, {"date": "2004-11-03", "close": 78.2, "volume": 71.0}, {"date": "2004-11-04", "close": 78.2, "volume": 249.0}, {"date": "2004-11-05", "close": 78.2, "volume": 47.0}, {"date": "2004-11-08", "close": 78.2, "volume": 162.0}, {"date": "2004-11-09", "close": 75.65, "volume": 178.0}, {"date": "2004-11-10", "close": 74.8, "volume": 876.0}, {"date": "2004-11-11", "close": 72.25, "volume": 506.0}, {"date": "2004-11-12", "close": 73.1, "volume": 281.0}, {"date": "2004-11-15", "close": 74.8, "volume": 141.0}, {"date": "2004-11-16", "close": 74.8, "volume": 56.0}, {"date": "2004-11-17", "close": 73.1, "volume": 62.0}, {"date": "2004-11-18", "close": 74.8, "volume": 13863.0}, {"date": "2004-11-19", "close": 74.8, "volume": 348.0}, {"date": "2004-11-22", "close": 74.8, "volume": 353.0}, {"date": "2004-11-23", "close": 76.5, "volume": 151.0}, {"date": "2004-11-24", "close": 76.5, "volume": 137.0}, {"date": "2004-11-25", "close": 76.5, "volume": 173.0}, {"date": "2004-11-26", "close": 76.5, "volume": 491.0}, {"date": "2004-11-29", "close": 79.05, "volume": 29.0}, {"date": "2004-11-30", "close": 74.8, "volume": 279.0}, {"date": "2004-12-01", "close": 79.05, "volume": 6.0}, {"date": "2004-12-02", "close": 77.35, "volume": 30.0}, {"date": "2004-12-03", "close": 76.5, "volume": 82.0}, {"date": "2004-12-06", "close": 73.1, "volume": 275.0}, {"date": "2004-12-07", "close": 73.1, "volume": 35.0}, {"date": "2004-12-08", "close": 72.25, "volume": 147.0}, {"date": "2004-12-09", "close": 66.3, "volume": 490.0}, {"date": "2004-12-10", "close": 70.55, "volume": 45.0}, {"date": "2004-12-13", "close": 67.15, "volume": 172.0}, {"date": "2004-12-14", "close": 68.0, "volume": 694.0}, {"date": "2004-12-15", "close": 67.15, "volume": 147.0}, {"date": "2004-12-16", "close": 68.85, "volume": 59.0}, {"date": "2004-12-17", "close": 68.85, "volume": 59.0}, {"date": "2004-12-20", "close": 69.7, "volume": 120.0}, {"date": "2004-12-22", "close": 73.95, "volume": 439.0}, {"date": "2004-12-23", "close": 73.95, "volume": 21.0}, {"date": "2004-12-24", "close": 74.8, "volume": 35.0}, {"date": "2004-12-30", "close": 71.4, "volume": 118.0}, {"date": "2004-12-31", "close": 73.1, "volume": 39.0}, {"date": "2005-01-04", "close": 68.0, "volume": 46.0}, {"date": "2005-01-06", "close": 73.1, "volume": 12.0}, {"date": "2005-01-07", "close": 71.4, "volume": 70.0}, {"date": "2005-01-10", "close": 69.7, "volume": 118.0}, {"date": "2005-01-11", "close": 66.3, "volume": 131.0}, {"date": "2005-01-12", "close": 68.0, "volume": 35.0}, {"date": "2005-01-13", "close": 66.3, "volume": 299.0}, {"date": "2005-01-17", "close": 67.15, "volume": 35.0}, {"date": "2005-01-18", "close": 67.15, "volume": 7.0}, {"date": "2005-01-20", "close": 67.15, "volume": 76.0}, {"date": "2005-01-21", "close": 67.15, "volume": 192.0}, {"date": "2005-01-24", "close": 66.3, "volume": 382.0}, {"date": "2005-01-25", "close": 64.6, "volume": 234.0}, {"date": "2005-01-27", "close": 68.0, "volume": 135.0}, {"date": "2005-01-28", "close": 68.0, "volume": 218.0}, {"date": "2005-01-31", "close": 62.9, "volume": 196.0}, {"date": "2005-02-01", "close": 66.3, "volume": 283.0}, {"date": "2005-02-02", "close": 68.0, "volume": 29.0}, {"date": "2005-02-03", "close": 73.95, "volume": 3074.0}, {"date": "2005-02-04", "close": 70.55, "volume": 145.0}, {"date": "2005-02-07", "close": 69.7, "volume": 624.0}, {"date": "2005-02-08", "close": 68.0, "volume": 555.0}, {"date": "2005-02-09", "close": 71.4, "volume": 53.0}, {"date": "2005-02-10", "close": 68.0, "volume": 724.0}, {"date": "2005-02-11", "close": 73.1, "volume": 412.0}, {"date": "2005-02-14", "close": 79.05, "volume": 817.0}, {"date": "2005-02-15", "close": 79.9, "volume": 259.0}, {"date": "2005-02-16", "close": 79.05, "volume": 279.0}, {"date": "2005-02-17", "close": 78.2, "volume": 157.0}, {"date": "2005-02-18", "close": 82.45, "volume": 1000.0}, {"date": "2005-02-21", "close": 88.4, "volume": 438.0}, {"date": "2005-02-22", "close": 90.1, "volume": 244.0}, {"date": "2005-02-23", "close": 86.7, "volume": 635.0}, {"date": "2005-02-24", "close": 85.0, "volume": 84.0}, {"date": "2005-02-25", "close": 85.0, "volume": 37.0}, {"date": "2005-02-28", "close": 83.3, "volume": 81.0}, {"date": "2005-03-01", "close": 93.5, "volume": 1314.0}, {"date": "2005-03-02", "close": 91.8, "volume": 228.0}, {"date": "2005-03-03", "close": 113.9, "volume": 2379.0}, {"date": "2005-03-04", "close": 125.8, "volume": 2344.0}, {"date": "2005-03-07", "close": 132.6, "volume": 534.0}, {"date": "2005-03-08", "close": 122.4, "volume": 668.0}, {"date": "2005-03-09", "close": 113.9, "volume": 1508.0}, {"date": "2005-03-10", "close": 110.5, "volume": 2774.0}, {"date": "2005-03-11", "close": 112.2, "volume": 314.0}, {"date": "2005-03-14", "close": 112.2, "volume": 430.0}, {"date": "2005-03-15", "close": 117.3, "volume": 198.0}, {"date": "2005-03-16", "close": 117.3, "volume": 245.0}, {"date": "2005-03-17", "close": 117.3, "volume": 94.0}, {"date": "2005-03-18", "close": 119.0, "volume": 703.0}, {"date": "2005-03-21", "close": 119.0, "volume": 358.0}, {"date": "2005-03-22", "close": 120.7, "volume": 251.0}, {"date": "2005-03-23", "close": 119.0, "volume": 60.0}, {"date": "2005-03-24", "close": 112.2, "volume": 124.0}, {"date": "2005-03-29", "close": 117.3, "volume": 26.0}, {"date": "2005-03-30", "close": 125.8, "volume": 898.0}, {"date": "2005-03-31", "close": 132.6, "volume": 433.0}, {"date": "2005-04-01", "close": 126.65, "volume": 364.0}, {"date": "2005-04-04", "close": 125.8, "volume": 537.0}, {"date": "2005-04-05", "close": 123.25, "volume": 26.0}, {"date": "2005-04-06", "close": 120.7, "volume": 384.0}, {"date": "2005-04-08", "close": 123.25, "volume": 71.0}, {"date": "2005-04-11", "close": 122.4, "volume": 106.0}, {"date": "2005-04-12", "close": 120.7, "volume": 158.0}, {"date": "2005-04-13", "close": 120.7, "volume": 97.0}, {"date": "2005-04-14", "close": 117.3, "volume": 439.0}, {"date": "2005-04-15", "close": 120.7, "volume": 393.0}, {"date": "2005-04-18", "close": 125.8, "volume": 245.0}, {"date": "2005-04-19", "close": 128.35, "volume": 373.0}, {"date": "2005-04-20", "close": 130.9, "volume": 507.0}, {"date": "2005-04-21", "close": 127.5, "volume": 187.0}, {"date": "2005-04-22", "close": 127.5, "volume": 106.0}, {"date": "2005-04-26", "close": 129.2, "volume": 189.0}, {"date": "2005-04-27", "close": 129.2, "volume": 13.0}, {"date": "2005-04-28", "close": 131.75, "volume": 53.0}, {"date": "2005-04-29", "close": 125.8, "volume": 175.0}, {"date": "2005-05-02", "close": 124.1, "volume": 45.0}, {"date": "2005-05-03", "close": 124.1, "volume": 12.0}, {"date": "2005-05-04", "close": 127.5, "volume": 90.0}, {"date": "2005-05-06", "close": 120.7, "volume": 1.0}, {"date": "2005-05-09", "close": 112.2, "volume": 354.0}, {"date": "2005-05-10", "close": 112.2, "volume": 113.0}, {"date": "2005-05-11", "close": 115.6, "volume": 56.0}, {"date": "2005-05-12", "close": 114.75, "volume": 50.0}, {"date": "2005-05-13", "close": 113.9, "volume": 12.0}, {"date": "2005-05-16", "close": 113.9, "volume": 54.0}, {"date": "2005-05-17", "close": 115.6, "volume": 91.0}, {"date": "2005-05-18", "close": 119.0, "volume": 47.0}, {"date": "2005-05-20", "close": 125.8, "volume": 29.0}, {"date": "2005-05-24", "close": 122.4, "volume": 200.0}, {"date": "2005-05-25", "close": 119.0, "volume": 19.0}, {"date": "2005-05-26", "close": 115.6, "volume": 34.0}, {"date": "2005-05-27", "close": 113.9, "volume": 37.0}, {"date": "2005-05-30", "close": 113.9, "volume": 38.0}, {"date": "2005-05-31", "close": 103.7, "volume": 724.0}, {"date": "2005-06-01", "close": 113.9, "volume": 476.0}, {"date": "2005-06-02", "close": 114.75, "volume": 18.0}, {"date": "2005-06-03", "close": 106.25, "volume": 31.0}, {"date": "2005-06-06", "close": 108.8, "volume": 189.0}, {"date": "2005-06-07", "close": 115.6, "volume": 159.0}, {"date": "2005-06-08", "close": 115.6, "volume": 94.0}, {"date": "2005-06-10", "close": 115.6, "volume": 6.0}, {"date": "2005-06-14", "close": 108.8, "volume": 156.0}, {"date": "2005-06-15", "close": 110.5, "volume": 74.0}, {"date": "2005-06-16", "close": 115.6, "volume": 167.0}, {"date": "2005-06-20", "close": 113.9, "volume": 1377.0}, {"date": "2005-06-21", "close": 113.9, "volume": 38.0}, {"date": "2005-06-22", "close": 115.6, "volume": 24.0}, {"date": "2005-06-23", "close": 113.9, "volume": 73.0}, {"date": "2005-06-24", "close": 110.5, "volume": 11.0}, {"date": "2005-06-29", "close": 115.6, "volume": 6.0}, {"date": "2005-06-30", "close": 110.5, "volume": 73.0}, {"date": "2005-07-01", "close": 113.05, "volume": 60.0}, {"date": "2005-07-04", "close": 112.2, "volume": 47.0}, {"date": "2005-07-05", "close": 112.2, "volume": 62.0}, {"date": "2005-07-06", "close": 110.5, "volume": 88.0}, {"date": "2005-07-07", "close": 107.1, "volume": 88.0}, {"date": "2005-07-11", "close": 107.1, "volume": 184.0}, {"date": "2005-07-12", "close": 98.6, "volume": 428.0}, {"date": "2005-07-13", "close": 98.6, "volume": 1.0}, {"date": "2005-07-14", "close": 103.7, "volume": 72.0}, {"date": "2005-07-15", "close": 110.5, "volume": 4.0}, {"date": "2005-07-18", "close": 100.3, "volume": 81.0}, {"date": "2005-07-19", "close": 105.4, "volume": 159.0}, {"date": "2005-07-20", "close": 98.6, "volume": 41.0}, {"date": "2005-07-21", "close": 110.5, "volume": 36.0}, {"date": "2005-07-25", "close": 102.0, "volume": 164.0}, {"date": "2005-07-26", "close": 100.3, "volume": 65.0}, {"date": "2005-07-27", "close": 98.6, "volume": 70.0}, {"date": "2005-07-28", "close": 98.6, "volume": 118.0}, {"date": "2005-07-29", "close": 98.6, "volume": 278.0}, {"date": "2005-08-01", "close": 100.3, "volume": 40.0}, {"date": "2005-08-02", "close": 99.45, "volume": 99.0}, {"date": "2005-08-03", "close": 99.45, "volume": 19.0}, {"date": "2005-08-04", "close": 95.2, "volume": 28.0}, {"date": "2005-08-05", "close": 96.05, "volume": 369.0}, {"date": "2005-08-08", "close": 90.95, "volume": 209.0}, {"date": "2005-08-09", "close": 95.2, "volume": 364.0}, {"date": "2005-08-10", "close": 90.1, "volume": 115.0}, {"date": "2005-08-11", "close": 93.5, "volume": 215.0}, {"date": "2005-08-12", "close": 90.95, "volume": 342.0}, {"date": "2005-08-15", "close": 82.45, "volume": 1373.0}, {"date": "2005-08-16", "close": 88.4, "volume": 94.0}, {"date": "2005-08-17", "close": 85.0, "volume": 29.0}, {"date": "2005-08-18", "close": 84.15, "volume": 372.0}, {"date": "2005-08-19", "close": 83.3, "volume": 365.0}, {"date": "2005-08-22", "close": 83.3, "volume": 70.0}, {"date": "2005-08-24", "close": 83.3, "volume": 18.0}, {"date": "2005-08-25", "close": 81.6, "volume": 106.0}, {"date": "2005-08-26", "close": 81.6, "volume": 176.0}, {"date": "2005-08-29", "close": 79.9, "volume": 121.0}, {"date": "2005-08-30", "close": 81.6, "volume": 296.0}, {"date": "2005-08-31", "close": 81.6, "volume": 44.0}, {"date": "2005-09-01", "close": 81.6, "volume": 140.0}, {"date": "2005-09-02", "close": 79.9, "volume": 29.0}, {"date": "2005-09-05", "close": 79.9, "volume": 221.0}, {"date": "2005-09-06", "close": 77.35, "volume": 125.0}, {"date": "2005-09-07", "close": 69.7, "volume": 897.0}, {"date": "2005-09-08", "close": 74.8, "volume": 259.0}, {"date": "2005-09-09", "close": 74.8, "volume": 56.0}, {"date": "2005-09-12", "close": 76.5, "volume": 129.0}, {"date": "2005-09-13", "close": 76.5, "volume": 7.0}, {"date": "2005-09-14", "close": 86.7, "volume": 278.0}, {"date": "2005-09-15", "close": 93.5, "volume": 888.0}, {"date": "2005-09-16", "close": 90.1, "volume": 184.0}, {"date": "2005-09-19", "close": 93.5, "volume": 141.0}, {"date": "2005-09-20", "close": 90.1, "volume": 489.0}, {"date": "2005-09-21", "close": 86.7, "volume": 247.0}, {"date": "2005-09-22", "close": 88.4, "volume": 8.0}, {"date": "2005-09-23", "close": 90.1, "volume": 12.0}, {"date": "2005-09-26", "close": 90.1, "volume": 121.0}, {"date": "2005-09-27", "close": 88.4, "volume": 259.0}, {"date": "2005-09-28", "close": 85.0, "volume": 1074.0}, {"date": "2005-09-29", "close": 81.6, "volume": 2187.0}, {"date": "2005-09-30", "close": 77.35, "volume": 1468.0}, {"date": "2005-10-03", "close": 78.2, "volume": 52.0}, {"date": "2005-10-04", "close": 81.6, "volume": 35.0}, {"date": "2005-10-05", "close": 81.6, "volume": 331.0}, {"date": "2005-10-06", "close": 76.5, "volume": 287.0}, {"date": "2005-10-07", "close": 76.5, "volume": 6.0}, {"date": "2005-10-10", "close": 76.5, "volume": 48.0}, {"date": "2005-10-11", "close": 81.6, "volume": 12.0}, {"date": "2005-10-12", "close": 81.6, "volume": 7.0}, {"date": "2005-10-13", "close": 78.2, "volume": 59.0}, {"date": "2005-10-14", "close": 78.2, "volume": 218.0}, {"date": "2005-10-18", "close": 79.9, "volume": 241.0}, {"date": "2005-10-19", "close": 83.3, "volume": 7.0}, {"date": "2005-10-20", "close": 83.3, "volume": 24.0}, {"date": "2005-10-21", "close": 79.9, "volume": 302.0}, {"date": "2005-10-25", "close": 79.9, "volume": 12.0}, {"date": "2005-10-27", "close": 76.5, "volume": 141.0}, {"date": "2005-10-28", "close": 79.9, "volume": 32.0}, {"date": "2005-11-01", "close": 79.9, "volume": 59.0}, {"date": "2005-11-02", "close": 83.3, "volume": 59.0}, {"date": "2005-11-04", "close": 79.05, "volume": 59.0}, {"date": "2005-11-08", "close": 83.3, "volume": 12.0}, {"date": "2005-11-10", "close": 82.45, "volume": 118.0}, {"date": "2005-11-11", "close": 83.3, "volume": 318.0}, {"date": "2005-11-15", "close": 76.5, "volume": 135.0}, {"date": "2005-11-17", "close": 74.8, "volume": 182.0}, {"date": "2005-11-18", "close": 76.5, "volume": 211.0}, {"date": "2005-11-21", "close": 85.0, "volume": 588.0}, {"date": "2005-11-22", "close": 84.15, "volume": 650.0}, {"date": "2005-11-23", "close": 83.3, "volume": 82.0}, {"date": "2005-11-24", "close": 83.3, "volume": 29.0}, {"date": "2005-11-28", "close": 78.2, "volume": 194.0}, {"date": "2005-11-29", "close": 78.2, "volume": 253.0}, {"date": "2005-12-02", "close": 83.3, "volume": 6.0}, {"date": "2005-12-05", "close": 83.3, "volume": 99.0}, {"date": "2005-12-06", "close": 81.6, "volume": 613.0}, {"date": "2005-12-07", "close": 73.95, "volume": 7.0}, {"date": "2005-12-09", "close": 74.8, "volume": 22.0}, {"date": "2005-12-12", "close": 74.8, "volume": 82.0}, {"date": "2005-12-13", "close": 73.95, "volume": 24.0}, {"date": "2005-12-14", "close": 76.5, "volume": 88.0}, {"date": "2005-12-15", "close": 76.5, "volume": 250.0}, {"date": "2005-12-16", "close": 73.1, "volume": 304.0}, {"date": "2005-12-19", "close": 76.5, "volume": 32.0}, {"date": "2005-12-20", "close": 79.05, "volume": 8.0}, {"date": "2005-12-21", "close": 74.8, "volume": 147.0}, {"date": "2005-12-23", "close": 79.05, "volume": 65.0}, {"date": "2005-12-29", "close": 73.1, "volume": 147.0}, {"date": "2005-12-30", "close": 73.1, "volume": 512.0}, {"date": "2006-01-04", "close": 76.5, "volume": 13.0}, {"date": "2006-01-05", "close": 79.05, "volume": 29.0}, {"date": "2006-01-09", "close": 73.95, "volume": 159.0}, {"date": "2006-01-10", "close": 73.95, "volume": 518.0}, {"date": "2006-01-11", "close": 73.95, "volume": 281.0}, {"date": "2006-01-12", "close": 76.5, "volume": 509.0}, {"date": "2006-01-18", "close": 74.8, "volume": 29.0}, {"date": "2006-01-19", "close": 74.8, "volume": 36.0}, {"date": "2006-01-20", "close": 71.4, "volume": 376.0}, {"date": "2006-01-23", "close": 73.1, "volume": 36.0}, {"date": "2006-01-24", "close": 73.1, "volume": 59.0}, {"date": "2006-01-25", "close": 72.25, "volume": 29.0}, {"date": "2006-01-27", "close": 76.5, "volume": 890.0}, {"date": "2006-01-30", "close": 74.8, "volume": 547.0}, {"date": "2006-01-31", "close": 68.0, "volume": 1553.0}, {"date": "2006-02-01", "close": 73.1, "volume": 170.0}, {"date": "2006-02-02", "close": 73.1, "volume": 41.0}, {"date": "2006-02-03", "close": 73.1, "volume": 8.0}, {"date": "2006-02-06", "close": 74.8, "volume": 12.0}, {"date": "2006-02-07", "close": 73.1, "volume": 47.0}, {"date": "2006-02-08", "close": 76.5, "volume": 236.0}, {"date": "2006-02-09", "close": 80.75, "volume": 112.0}, {"date": "2006-02-10", "close": 78.2, "volume": 59.0}, {"date": "2006-02-13", "close": 80.75, "volume": 288.0}, {"date": "2006-02-14", "close": 82.45, "volume": 180.0}, {"date": "2006-02-15", "close": 79.9, "volume": 235.0}, {"date": "2006-02-16", "close": 76.5, "volume": 159.0}, {"date": "2006-02-17", "close": 79.9, "volume": 100.0}, {"date": "2006-02-22", "close": 73.95, "volume": 47.0}, {"date": "2006-02-23", "close": 79.05, "volume": 24.0}, {"date": "2006-02-24", "close": 78.2, "volume": 16.0}, {"date": "2006-02-27", "close": 78.2, "volume": 12.0}, {"date": "2006-03-01", "close": 73.95, "volume": 147.0}, {"date": "2006-03-02", "close": 76.5, "volume": 53.0}, {"date": "2006-03-06", "close": 74.8, "volume": 100.0}, {"date": "2006-03-07", "close": 73.95, "volume": 50.0}, {"date": "2006-03-08", "close": 74.8, "volume": 21.0}, {"date": "2006-03-10", "close": 73.1, "volume": 305.0}, {"date": "2006-03-13", "close": 69.7, "volume": 599.0}, {"date": "2006-03-14", "close": 70.55, "volume": 112.0}, {"date": "2006-03-15", "close": 71.4, "volume": 24.0}, {"date": "2006-03-16", "close": 68.0, "volume": 272.0}, {"date": "2006-03-17", "close": 70.55, "volume": 506.0}, {"date": "2006-03-20", "close": 68.85, "volume": 414.0}, {"date": "2006-03-21", "close": 68.85, "volume": 144.0}, {"date": "2006-03-22", "close": 71.4, "volume": 397.0}, {"date": "2006-03-23", "close": 68.0, "volume": 39.0}, {"date": "2006-03-24", "close": 71.4, "volume": 76.0}, {"date": "2006-03-27", "close": 71.4, "volume": 123.0}, {"date": "2006-03-28", "close": 71.4, "volume": 12.0}, {"date": "2006-03-29", "close": 70.55, "volume": 18.0}, {"date": "2006-03-30", "close": 67.15, "volume": 144.0}, {"date": "2006-03-31", "close": 67.15, "volume": 97.0}, {"date": "2006-04-03", "close": 69.7, "volume": 439.0}, {"date": "2006-04-04", "close": 74.8, "volume": 293.0}, {"date": "2006-04-05", "close": 72.25, "volume": 262.0}, {"date": "2006-04-06", "close": 69.7, "volume": 113.0}, {"date": "2006-04-07", "close": 68.85, "volume": 432.0}, {"date": "2006-04-10", "close": 69.7, "volume": 272.0}, {"date": "2006-04-11", "close": 74.8, "volume": 74.0}, {"date": "2006-04-12", "close": 70.55, "volume": 201.0}, {"date": "2006-04-20", "close": 71.4, "volume": 59.0}, {"date": "2006-04-21", "close": 72.25, "volume": 176.0}, {"date": "2006-04-24", "close": 69.7, "volume": 22.0}, {"date": "2006-04-26", "close": 69.7, "volume": 487.0}, {"date": "2006-04-27", "close": 69.7, "volume": 22.0}, {"date": "2006-04-28", "close": 71.4, "volume": 149.0}, {"date": "2006-05-01", "close": 71.4, "volume": 79.0}, {"date": "2006-05-02", "close": 68.85, "volume": 624.0}, {"date": "2006-05-03", "close": 68.0, "volume": 500.0}, {"date": "2006-05-04", "close": 70.55, "volume": 150.0}, {"date": "2006-05-05", "close": 70.55, "volume": 9.0}, {"date": "2006-05-08", "close": 68.0, "volume": 9.0}, {"date": "2006-05-09", "close": 68.0, "volume": 184.0}, {"date": "2006-05-10", "close": 68.0, "volume": 38.0}, {"date": "2006-05-11", "close": 68.0, "volume": 84.0}, {"date": "2006-05-12", "close": 68.0, "volume": 118.0}, {"date": "2006-05-15", "close": 68.0, "volume": 303.0}, {"date": "2006-05-16", "close": 64.6, "volume": 109.0}, {"date": "2006-05-17", "close": 64.6, "volume": 171.0}, {"date": "2006-05-18", "close": 64.6, "volume": 329.0}, {"date": "2006-05-19", "close": 66.3, "volume": 1776.0}, {"date": "2006-05-22", "close": 66.3, "volume": 309.0}, {"date": "2006-05-23", "close": 65.45, "volume": 97.0}, {"date": "2006-05-24", "close": 65.45, "volume": 129.0}, {"date": "2006-05-25", "close": 64.6, "volume": 56.0}, {"date": "2006-05-29", "close": 64.6, "volume": 65.0}, {"date": "2006-05-30", "close": 66.3, "volume": 35.0}, {"date": "2006-05-31", "close": 66.3, "volume": 115.0}, {"date": "2006-06-01", "close": 66.3, "volume": 347.0}, {"date": "2006-06-02", "close": 66.3, "volume": 59.0}, {"date": "2006-06-05", "close": 60.35, "volume": 355.0}, {"date": "2006-06-06", "close": 60.35, "volume": 162.0}, {"date": "2006-06-07", "close": 61.2, "volume": 54.0}, {"date": "2006-06-09", "close": 64.6, "volume": 149.0}, {"date": "2006-06-13", "close": 59.5, "volume": 137.0}, {"date": "2006-06-14", "close": 59.5, "volume": 425.0}, {"date": "2006-06-16", "close": 59.5, "volume": 316.0}, {"date": "2006-06-19", "close": 60.35, "volume": 21.0}, {"date": "2006-06-20", "close": 60.35, "volume": 225.0}, {"date": "2006-06-21", "close": 66.3, "volume": 643.0}, {"date": "2006-06-23", "close": 59.5, "volume": 16.0}, {"date": "2006-06-26", "close": 60.35, "volume": 153.0}, {"date": "2006-06-27", "close": 60.35, "volume": 59.0}, {"date": "2006-06-28", "close": 61.2, "volume": 76.0}, {"date": "2006-06-29", "close": 65.45, "volume": 389.0}, {"date": "2006-06-30", "close": 66.3, "volume": 269.0}, {"date": "2006-07-04", "close": 61.2, "volume": 250.0}, {"date": "2006-07-06", "close": 64.6, "volume": 59.0}, {"date": "2006-07-07", "close": 61.2, "volume": 284.0}, {"date": "2006-07-10", "close": 59.5, "volume": 188.0}, {"date": "2006-07-11", "close": 59.5, "volume": 59.0}, {"date": "2006-07-14", "close": 61.2, "volume": 79.0}, {"date": "2006-07-17", "close": 64.6, "volume": 32.0}, {"date": "2006-07-18", "close": 64.6, "volume": 265.0}, {"date": "2006-07-25", "close": 62.05, "volume": 24.0}, {"date": "2006-07-26", "close": 64.6, "volume": 6.0}, {"date": "2006-07-28", "close": 68.85, "volume": 1706.0}, {"date": "2006-07-31", "close": 68.0, "volume": 162.0}, {"date": "2006-08-01", "close": 71.4, "volume": 1290.0}, {"date": "2006-08-02", "close": 79.9, "volume": 2395.0}, {"date": "2006-08-03", "close": 74.8, "volume": 880.0}, {"date": "2006-08-04", "close": 78.2, "volume": 498.0}, {"date": "2006-08-07", "close": 79.05, "volume": 700.0}, {"date": "2006-08-08", "close": 79.05, "volume": 147.0}, {"date": "2006-08-09", "close": 75.65, "volume": 484.0}, {"date": "2006-08-10", "close": 76.5, "volume": 59.0}, {"date": "2006-08-11", "close": 74.8, "volume": 294.0}, {"date": "2006-08-14", "close": 79.05, "volume": 259.0}, {"date": "2006-08-15", "close": 81.6, "volume": 448.0}, {"date": "2006-08-16", "close": 79.05, "volume": 221.0}, {"date": "2006-08-17", "close": 78.2, "volume": 327.0}, {"date": "2006-08-18", "close": 79.05, "volume": 7.0}, {"date": "2006-08-21", "close": 79.05, "volume": 95.0}, {"date": "2006-08-22", "close": 79.9, "volume": 309.0}, {"date": "2006-08-23", "close": 79.9, "volume": 112.0}, {"date": "2006-08-24", "close": 79.9, "volume": 374.0}, {"date": "2006-08-28", "close": 80.75, "volume": 59.0}, {"date": "2006-08-29", "close": 86.7, "volume": 901.0}, {"date": "2006-08-30", "close": 89.25, "volume": 691.0}, {"date": "2006-08-31", "close": 93.5, "volume": 1037.0}, {"date": "2006-09-01", "close": 90.1, "volume": 252.0}, {"date": "2006-09-04", "close": 86.7, "volume": 497.0}, {"date": "2006-09-05", "close": 92.65, "volume": 48.0}, {"date": "2006-09-06", "close": 91.8, "volume": 299.0}, {"date": "2006-09-07", "close": 88.4, "volume": 145.0}, {"date": "2006-09-08", "close": 83.3, "volume": 29.0}, {"date": "2006-09-11", "close": 91.8, "volume": 248.0}, {"date": "2006-09-12", "close": 91.8, "volume": 53.0}, {"date": "2006-09-14", "close": 88.4, "volume": 106.0}, {"date": "2006-09-15", "close": 80.75, "volume": 236.0}, {"date": "2006-09-18", "close": 82.45, "volume": 346.0}, {"date": "2006-09-19", "close": 85.0, "volume": 462.0}, {"date": "2006-09-20", "close": 85.0, "volume": 337.0}, {"date": "2006-09-21", "close": 88.4, "volume": 202.0}, {"date": "2006-09-22", "close": 85.0, "volume": 85.0}, {"date": "2006-09-25", "close": 82.45, "volume": 172.0}, {"date": "2006-09-26", "close": 83.3, "volume": 188.0}, {"date": "2006-09-27", "close": 81.6, "volume": 128.0}, {"date": "2006-09-29", "close": 83.3, "volume": 42.0}, {"date": "2006-10-02", "close": 83.3, "volume": 13.0}, {"date": "2006-10-03", "close": 85.0, "volume": 303.0}, {"date": "2006-10-04", "close": 83.3, "volume": 27.0}, {"date": "2006-10-05", "close": 79.9, "volume": 702.0}, {"date": "2006-10-06", "close": 77.35, "volume": 705.0}, {"date": "2006-10-09", "close": 76.5, "volume": 397.0}, {"date": "2006-10-10", "close": 74.8, "volume": 570.0}, {"date": "2006-10-11", "close": 86.7, "volume": 1353.0}, {"date": "2006-10-12", "close": 87.55, "volume": 667.0}, {"date": "2006-10-13", "close": 93.5, "volume": 859.0}, {"date": "2006-10-16", "close": 96.05, "volume": 628.0}, {"date": "2006-10-17", "close": 97.75, "volume": 872.0}, {"date": "2006-10-18", "close": 94.35, "volume": 732.0}, {"date": "2006-10-19", "close": 95.2, "volume": 686.0}, {"date": "2006-10-20", "close": 106.25, "volume": 1827.0}, {"date": "2006-10-23", "close": 105.4, "volume": 351.0}, {"date": "2006-10-24", "close": 100.3, "volume": 443.0}, {"date": "2006-10-25", "close": 103.7, "volume": 265.0}, {"date": "2006-10-26", "close": 102.0, "volume": 206.0}, {"date": "2006-10-27", "close": 102.0, "volume": 151.0}, {"date": "2006-10-30", "close": 98.6, "volume": 389.0}, {"date": "2006-10-31", "close": 98.6, "volume": 141.0}, {"date": "2006-11-01", "close": 95.2, "volume": 301.0}, {"date": "2006-11-02", "close": 93.5, "volume": 535.0}, {"date": "2006-11-03", "close": 97.75, "volume": 561.0}, {"date": "2006-11-06", "close": 93.5, "volume": 21.0}, {"date": "2006-11-07", "close": 96.05, "volume": 29.0}, {"date": "2006-11-08", "close": 99.45, "volume": 205.0}, {"date": "2006-11-09", "close": 93.5, "volume": 219.0}, {"date": "2006-11-13", "close": 96.9, "volume": 138.0}, {"date": "2006-11-14", "close": 93.5, "volume": 372.0}, {"date": "2006-11-15", "close": 96.9, "volume": 715.0}, {"date": "2006-11-16", "close": 96.9, "volume": 443.0}, {"date": "2006-11-17", "close": 98.6, "volume": 624.0}, {"date": "2006-11-20", "close": 95.2, "volume": 359.0}, {"date": "2006-11-21", "close": 95.2, "volume": 312.0}, {"date": "2006-11-22", "close": 95.2, "volume": 129.0}, {"date": "2006-11-23", "close": 95.2, "volume": 135.0}, {"date": "2006-11-24", "close": 98.6, "volume": 875.0}, {"date": "2006-11-27", "close": 99.45, "volume": 158.0}, {"date": "2006-11-28", "close": 98.6, "volume": 131.0}, {"date": "2006-11-29", "close": 99.45, "volume": 412.0}, {"date": "2006-11-30", "close": 99.45, "volume": 6.0}, {"date": "2006-12-01", "close": 97.75, "volume": 15.0}, {"date": "2006-12-04", "close": 96.9, "volume": 176.0}, {"date": "2006-12-05", "close": 96.9, "volume": 79.0}, {"date": "2006-12-06", "close": 91.8, "volume": 426.0}, {"date": "2006-12-07", "close": 89.25, "volume": 620.0}, {"date": "2006-12-08", "close": 96.05, "volume": 943.0}, {"date": "2006-12-11", "close": 96.9, "volume": 188.0}, {"date": "2006-12-12", "close": 96.9, "volume": 206.0}, {"date": "2006-12-13", "close": 96.9, "volume": 164.0}, {"date": "2006-12-14", "close": 96.9, "volume": 91.0}, {"date": "2006-12-15", "close": 95.2, "volume": 240.0}, {"date": "2006-12-18", "close": 97.75, "volume": 35.0}, {"date": "2006-12-19", "close": 97.75, "volume": 148.0}, {"date": "2006-12-20", "close": 99.45, "volume": 126.0}, {"date": "2006-12-21", "close": 102.0, "volume": 103.0}, {"date": "2006-12-22", "close": 96.9, "volume": 281.0}, {"date": "2006-12-27", "close": 99.45, "volume": 162.0}, {"date": "2006-12-28", "close": 95.2, "volume": 398.0}, {"date": "2006-12-29", "close": 103.7, "volume": 246.0}, {"date": "2007-01-02", "close": 103.7, "volume": 183.0}, {"date": "2007-01-03", "close": 101.15, "volume": 424.0}, {"date": "2007-01-04", "close": 107.1, "volume": 89.0}, {"date": "2007-01-05", "close": 107.1, "volume": 147.0}, {"date": "2007-01-08", "close": 112.2, "volume": 168.0}, {"date": "2007-01-09", "close": 119.0, "volume": 575.0}, {"date": "2007-01-10", "close": 113.9, "volume": 1296.0}, {"date": "2007-01-11", "close": 120.7, "volume": 119.0}, {"date": "2007-01-12", "close": 116.45, "volume": 501.0}, {"date": "2007-01-15", "close": 110.5, "volume": 512.0}, {"date": "2007-01-16", "close": 112.2, "volume": 71.0}, {"date": "2007-01-17", "close": 105.4, "volume": 611.0}, {"date": "2007-01-18", "close": 104.55, "volume": 116.0}, {"date": "2007-01-19", "close": 109.65, "volume": 113.0}, {"date": "2007-01-22", "close": 116.45, "volume": 963.0}, {"date": "2007-01-23", "close": 117.3, "volume": 460.0}, {"date": "2007-01-24", "close": 119.0, "volume": 802.0}, {"date": "2007-01-25", "close": 117.3, "volume": 590.0}, {"date": "2007-01-29", "close": 117.3, "volume": 126.0}, {"date": "2007-01-30", "close": 117.3, "volume": 5.0}, {"date": "2007-01-31", "close": 115.6, "volume": 383.0}, {"date": "2007-02-01", "close": 110.5, "volume": 590.0}, {"date": "2007-02-02", "close": 108.8, "volume": 236.0}, {"date": "2007-02-05", "close": 111.35, "volume": 971.0}, {"date": "2007-02-06", "close": 110.5, "volume": 456.0}, {"date": "2007-02-07", "close": 112.2, "volume": 259.0}, {"date": "2007-02-08", "close": 110.5, "volume": 201.0}, {"date": "2007-02-09", "close": 105.4, "volume": 583.0}, {"date": "2007-02-12", "close": 106.25, "volume": 68.0}, {"date": "2007-02-13", "close": 102.0, "volume": 457.0}, {"date": "2007-02-14", "close": 97.75, "volume": 671.0}, {"date": "2007-02-15", "close": 102.0, "volume": 394.0}, {"date": "2007-02-16", "close": 102.0, "volume": 174.0}, {"date": "2007-02-19", "close": 102.0, "volume": 285.0}, {"date": "2007-02-20", "close": 98.6, "volume": 53.0}, {"date": "2007-02-21", "close": 98.6, "volume": 88.0}, {"date": "2007-02-22", "close": 96.9, "volume": 173.0}, {"date": "2007-02-23", "close": 100.3, "volume": 132.0}, {"date": "2007-02-26", "close": 101.15, "volume": 98.0}, {"date": "2007-02-27", "close": 98.6, "volume": 126.0}, {"date": "2007-02-28", "close": 93.5, "volume": 2650.0}, {"date": "2007-03-01", "close": 90.95, "volume": 853.0}, {"date": "2007-03-02", "close": 90.95, "volume": 639.0}, {"date": "2007-03-05", "close": 90.95, "volume": 242.0}, {"date": "2007-03-06", "close": 90.1, "volume": 385.0}, {"date": "2007-03-07", "close": 84.15, "volume": 1423.0}, {"date": "2007-03-08", "close": 85.0, "volume": 76.0}, {"date": "2007-03-09", "close": 85.85, "volume": 451.0}, {"date": "2007-03-12", "close": 90.1, "volume": 56.0}, {"date": "2007-03-13", "close": 91.8, "volume": 660.0}, {"date": "2007-03-14", "close": 88.4, "volume": 300.0}, {"date": "2007-03-15", "close": 85.0, "volume": 482.0}, {"date": "2007-03-16", "close": 85.0, "volume": 122.0}, {"date": "2007-03-19", "close": 85.0, "volume": 778.0}, {"date": "2007-03-20", "close": 83.3, "volume": 411.0}, {"date": "2007-03-21", "close": 81.6, "volume": 360.0}, {"date": "2007-03-22", "close": 82.45, "volume": 158.0}, {"date": "2007-03-23", "close": 82.45, "volume": 284.0}, {"date": "2007-03-26", "close": 78.2, "volume": 47.0}, {"date": "2007-03-27", "close": 73.1, "volume": 1296.0}, {"date": "2007-03-28", "close": 74.8, "volume": 138.0}, {"date": "2007-03-29", "close": 77.35, "volume": 641.0}, {"date": "2007-03-30", "close": 76.5, "volume": 147.0}, {"date": "2007-04-02", "close": 77.35, "volume": 72.0}, {"date": "2007-04-03", "close": 78.2, "volume": 1635.0}, {"date": "2007-04-04", "close": 83.3, "volume": 395.0}, {"date": "2007-04-05", "close": 80.75, "volume": 59.0}, {"date": "2007-04-10", "close": 85.0, "volume": 1776.0}, {"date": "2007-04-11", "close": 85.0, "volume": 956.0}, {"date": "2007-04-12", "close": 83.3, "volume": 750.0}, {"date": "2007-04-13", "close": 81.6, "volume": 412.0}, {"date": "2007-04-16", "close": 81.6, "volume": 360.0}, {"date": "2007-04-17", "close": 79.9, "volume": 18.0}, {"date": "2007-04-18", "close": 85.0, "volume": 975.0}, {"date": "2007-04-19", "close": 81.6, "volume": 47.0}, {"date": "2007-04-20", "close": 80.75, "volume": 133.0}, {"date": "2007-04-23", "close": 81.6, "volume": 277.0}, {"date": "2007-04-24", "close": 84.15, "volume": 751.0}, {"date": "2007-04-26", "close": 84.15, "volume": 234.0}, {"date": "2007-04-27", "close": 88.4, "volume": 281.0}, {"date": "2007-04-30", "close": 98.6, "volume": 4322.0}, {"date": "2007-05-01", "close": 97.75, "volume": 331.0}, {"date": "2007-05-02", "close": 97.75, "volume": 569.0}, {"date": "2007-05-03", "close": 98.6, "volume": 219.0}, {"date": "2007-05-04", "close": 93.5, "volume": 415.0}, {"date": "2007-05-07", "close": 98.6, "volume": 99.0}, {"date": "2007-05-08", "close": 97.75, "volume": 488.0}, {"date": "2007-05-09", "close": 99.45, "volume": 432.0}, {"date": "2007-05-10", "close": 96.9, "volume": 45.0}, {"date": "2007-05-11", "close": 96.05, "volume": 75.0}, {"date": "2007-05-14", "close": 93.5, "volume": 123.0}, {"date": "2007-05-15", "close": 98.6, "volume": 934.0}, {"date": "2007-05-16", "close": 97.75, "volume": 371.0}, {"date": "2007-05-17", "close": 96.9, "volume": 5776.0}, {"date": "2007-05-18", "close": 97.75, "volume": 100.0}, {"date": "2007-05-21", "close": 97.75, "volume": 25.0}, {"date": "2007-05-22", "close": 96.9, "volume": 5.0}, {"date": "2007-05-23", "close": 95.2, "volume": 71.0}, {"date": "2007-05-24", "close": 96.9, "volume": 142.0}, {"date": "2007-05-25", "close": 96.9, "volume": 306.0}, {"date": "2007-05-28", "close": 93.5, "volume": 29.0}, {"date": "2007-05-29", "close": 93.5, "volume": 282.0}, {"date": "2007-05-30", "close": 93.5, "volume": 487.0}, {"date": "2007-06-01", "close": 88.4, "volume": 633.0}, {"date": "2007-06-04", "close": 90.1, "volume": 38.0}, {"date": "2007-06-05", "close": 91.8, "volume": 376.0}, {"date": "2007-06-06", "close": 95.2, "volume": 331.0}, {"date": "2007-06-14", "close": 91.8, "volume": 773.0}, {"date": "2007-06-15", "close": 91.8, "volume": 744.0}, {"date": "2007-06-18", "close": 93.5, "volume": 902.0}, {"date": "2007-06-19", "close": 93.5, "volume": 1100.0}, {"date": "2007-06-20", "close": 100.3, "volume": 3661.0}, {"date": "2007-06-21", "close": 96.05, "volume": 1980.0}, {"date": "2007-06-22", "close": 106.25, "volume": 2459.0}, {"date": "2007-06-25", "close": 107.1, "volume": 1434.0}, {"date": "2007-06-26", "close": 107.95, "volume": 681.0}, {"date": "2007-06-27", "close": 108.8, "volume": 438.0}, {"date": "2007-06-28", "close": 108.8, "volume": 793.0}, {"date": "2007-06-29", "close": 105.4, "volume": 1917.0}, {"date": "2007-07-02", "close": 105.4, "volume": 2248.0}, {"date": "2007-07-03", "close": 103.7, "volume": 1302.0}, {"date": "2007-07-04", "close": 101.15, "volume": 867.0}, {"date": "2007-07-05", "close": 102.0, "volume": 866.0}, {"date": "2007-07-06", "close": 98.6, "volume": 12436.0}, {"date": "2007-07-09", "close": 99.45, "volume": 504.0}, {"date": "2007-07-10", "close": 103.7, "volume": 813.0}, {"date": "2007-07-11", "close": 104.55, "volume": 343.0}, {"date": "2007-07-12", "close": 108.8, "volume": 625.0}, {"date": "2007-07-13", "close": 108.8, "volume": 1937.0}, {"date": "2007-07-16", "close": 105.4, "volume": 590.0}, {"date": "2007-07-17", "close": 105.4, "volume": 433.0}, {"date": "2007-07-18", "close": 105.4, "volume": 492.0}, {"date": "2007-07-19", "close": 107.95, "volume": 578.0}, {"date": "2007-07-20", "close": 110.5, "volume": 310.0}, {"date": "2007-07-23", "close": 108.8, "volume": 409.0}, {"date": "2007-07-24", "close": 107.95, "volume": 370.0}, {"date": "2007-07-25", "close": 103.7, "volume": 842.0}, {"date": "2007-07-26", "close": 98.6, "volume": 2992.0}, {"date": "2007-07-27", "close": 96.9, "volume": 2056.0}, {"date": "2007-07-30", "close": 96.9, "volume": 690.0}, {"date": "2007-07-31", "close": 93.5, "volume": 2515.0}, {"date": "2007-08-01", "close": 87.55, "volume": 9389.0}, {"date": "2007-08-02", "close": 86.7, "volume": 1168.0}, {"date": "2007-08-03", "close": 85.85, "volume": 950.0}, {"date": "2007-08-06", "close": 81.6, "volume": 2779.0}, {"date": "2007-08-07", "close": 79.05, "volume": 1042.0}, {"date": "2007-08-08", "close": 86.7, "volume": 1174.0}, {"date": "2007-08-09", "close": 85.85, "volume": 1965.0}, {"date": "2007-08-10", "close": 83.3, "volume": 1778.0}, {"date": "2007-08-13", "close": 84.15, "volume": 847.0}, {"date": "2007-08-14", "close": 83.3, "volume": 240.0}, {"date": "2007-08-15", "close": 78.2, "volume": 1000.0}, {"date": "2007-08-16", "close": 79.05, "volume": 1929.0}, {"date": "2007-08-17", "close": 83.3, "volume": 399.0}, {"date": "2007-08-20", "close": 89.25, "volume": 1010.0}, {"date": "2007-08-21", "close": 85.0, "volume": 272.0}, {"date": "2007-08-22", "close": 83.3, "volume": 253.0}, {"date": "2007-08-23", "close": 85.0, "volume": 412.0}, {"date": "2007-08-24", "close": 83.3, "volume": 508.0}, {"date": "2007-08-27", "close": 81.6, "volume": 260.0}, {"date": "2007-08-28", "close": 81.6, "volume": 199.0}, {"date": "2007-08-29", "close": 79.05, "volume": 496.0}, {"date": "2007-08-30", "close": 79.9, "volume": 449.0}, {"date": "2007-08-31", "close": 79.05, "volume": 495.0}, {"date": "2007-09-03", "close": 78.2, "volume": 556.0}, {"date": "2007-09-04", "close": 85.0, "volume": 189.0}, {"date": "2007-09-05", "close": 81.6, "volume": 295.0}, {"date": "2007-09-06", "close": 83.3, "volume": 118.0}, {"date": "2007-09-07", "close": 78.2, "volume": 355.0}, {"date": "2007-09-10", "close": 81.6, "volume": 225.0}, {"date": "2007-09-11", "close": 79.05, "volume": 216.0}, {"date": "2007-09-12", "close": 78.2, "volume": 259.0}, {"date": "2007-09-13", "close": 79.05, "volume": 51.0}, {"date": "2007-09-14", "close": 79.05, "volume": 383.0}, {"date": "2007-09-17", "close": 79.9, "volume": 5.0}, {"date": "2007-09-18", "close": 79.05, "volume": 224.0}, {"date": "2007-09-19", "close": 81.6, "volume": 293.0}, {"date": "2007-09-20", "close": 82.45, "volume": 588.0}, {"date": "2007-09-21", "close": 85.0, "volume": 938.0}, {"date": "2007-09-24", "close": 81.6, "volume": 187.0}, {"date": "2007-09-25", "close": 85.0, "volume": 485.0}, {"date": "2007-09-26", "close": 84.15, "volume": 588.0}, {"date": "2007-09-27", "close": 85.85, "volume": 1081.0}, {"date": "2007-09-28", "close": 81.6, "volume": 68.0}, {"date": "2007-10-01", "close": 83.3, "volume": 40.0}, {"date": "2007-10-02", "close": 84.15, "volume": 13.0}, {"date": "2007-10-03", "close": 81.6, "volume": 341.0}, {"date": "2007-10-08", "close": 82.45, "volume": 34.0}, {"date": "2007-10-09", "close": 83.3, "volume": 110.0}, {"date": "2007-10-10", "close": 82.45, "volume": 649.0}, {"date": "2007-10-11", "close": 82.45, "volume": 189.0}, {"date": "2007-10-12", "close": 80.75, "volume": 207.0}, {"date": "2007-10-15", "close": 81.6, "volume": 244.0}, {"date": "2007-10-16", "close": 79.9, "volume": 528.0}, {"date": "2007-10-17", "close": 79.9, "volume": 244.0}, {"date": "2007-10-18", "close": 79.9, "volume": 240.0}, {"date": "2007-10-19", "close": 79.05, "volume": 250.0}, {"date": "2007-10-22", "close": 74.8, "volume": 1041.0}, {"date": "2007-10-23", "close": 76.5, "volume": 141.0}, {"date": "2007-10-24", "close": 78.2, "volume": 2810.0}, {"date": "2007-10-25", "close": 79.05, "volume": 856.0}, {"date": "2007-10-26", "close": 77.35, "volume": 190.0}, {"date": "2007-10-29", "close": 76.5, "volume": 679.0}, {"date": "2007-10-30", "close": 76.5, "volume": 386.0}, {"date": "2007-10-31", "close": 75.65, "volume": 193.0}, {"date": "2007-11-01", "close": 75.65, "volume": 2854.0}, {"date": "2007-11-02", "close": 76.5, "volume": 257.0}, {"date": "2007-11-05", "close": 79.05, "volume": 172.0}, {"date": "2007-11-06", "close": 76.5, "volume": 59.0}, {"date": "2007-11-07", "close": 76.5, "volume": 102.0}, {"date": "2007-11-08", "close": 75.65, "volume": 397.0}, {"date": "2007-11-09", "close": 79.05, "volume": 669.0}, {"date": "2007-11-12", "close": 73.95, "volume": 18.0}, {"date": "2007-11-13", "close": 78.2, "volume": 61.0}, {"date": "2007-11-14", "close": 73.1, "volume": 89.0}, {"date": "2007-11-15", "close": 83.3, "volume": 926.0}, {"date": "2007-11-16", "close": 79.05, "volume": 198.0}, {"date": "2007-11-19", "close": 79.9, "volume": 428.0}, {"date": "2007-11-20", "close": 76.5, "volume": 145.0}, {"date": "2007-11-21", "close": 76.5, "volume": 470.0}, {"date": "2007-11-22", "close": 72.25, "volume": 657.0}, {"date": "2007-11-23", "close": 73.1, "volume": 365.0}, {"date": "2007-11-26", "close": 71.4, "volume": 802.0}, {"date": "2007-11-27", "close": 78.2, "volume": 197.0}, {"date": "2007-11-28", "close": 73.95, "volume": 159.0}, {"date": "2007-11-29", "close": 76.5, "volume": 135.0}, {"date": "2007-11-30", "close": 73.95, "volume": 8.0}, {"date": "2007-12-03", "close": 74.8, "volume": 102.0}, {"date": "2007-12-04", "close": 75.65, "volume": 24.0}, {"date": "2007-12-05", "close": 74.8, "volume": 128.0}, {"date": "2007-12-06", "close": 78.2, "volume": 334.0}, {"date": "2007-12-07", "close": 78.2, "volume": 118.0}, {"date": "2007-12-10", "close": 74.8, "volume": 528.0}, {"date": "2007-12-11", "close": 75.65, "volume": 1902.0}, {"date": "2007-12-12", "close": 74.8, "volume": 300.0}, {"date": "2007-12-13", "close": 73.95, "volume": 557.0}, {"date": "2007-12-14", "close": 73.1, "volume": 550.0}, {"date": "2007-12-17", "close": 70.55, "volume": 609.0}, {"date": "2007-12-18", "close": 69.7, "volume": 1004.0}, {"date": "2007-12-19", "close": 70.55, "volume": 482.0}, {"date": "2007-12-20", "close": 73.1, "volume": 100.0}, {"date": "2007-12-21", "close": 71.4, "volume": 545.0}, {"date": "2007-12-24", "close": 71.4, "volume": 12.0}, {"date": "2007-12-27", "close": 72.25, "volume": 118.0}, {"date": "2007-12-28", "close": 71.4, "volume": 129.0}, {"date": "2007-12-31", "close": 71.4, "volume": 235.0}, {"date": "2008-01-02", "close": 69.7, "volume": 127.0}, {"date": "2008-01-03", "close": 73.1, "volume": 1160.0}, {"date": "2008-01-04", "close": 79.9, "volume": 770.0}, {"date": "2008-01-07", "close": 78.2, "volume": 106.0}, {"date": "2008-01-08", "close": 79.9, "volume": 390.0}, {"date": "2008-01-09", "close": 76.5, "volume": 162.0}, {"date": "2008-01-10", "close": 73.1, "volume": 217.0}, {"date": "2008-01-11", "close": 73.1, "volume": 90.0}, {"date": "2008-01-14", "close": 71.4, "volume": 710.0}, {"date": "2008-01-15", "close": 72.25, "volume": 255.0}, {"date": "2008-01-16", "close": 71.4, "volume": 445.0}, {"date": "2008-01-17", "close": 70.55, "volume": 141.0}, {"date": "2008-01-18", "close": 67.15, "volume": 659.0}, {"date": "2008-01-21", "close": 62.9, "volume": 197.0}, {"date": "2008-01-22", "close": 56.1, "volume": 378.0}, {"date": "2008-01-23", "close": 59.5, "volume": 568.0}, {"date": "2008-01-24", "close": 51.0, "volume": 1226.0}, {"date": "2008-01-25", "close": 57.8, "volume": 1030.0}, {"date": "2008-01-29", "close": 59.5, "volume": 582.0}, {"date": "2008-01-30", "close": 59.5, "volume": 46.0}, {"date": "2008-01-31", "close": 62.05, "volume": 270.0}, {"date": "2008-02-01", "close": 59.5, "volume": 446.0}, {"date": "2008-02-04", "close": 59.5, "volume": 460.0}, {"date": "2008-02-05", "close": 58.65, "volume": 31.0}, {"date": "2008-02-06", "close": 57.8, "volume": 497.0}, {"date": "2008-02-07", "close": 57.8, "volume": 118.0}, {"date": "2008-02-08", "close": 59.5, "volume": 25.0}, {"date": "2008-02-11", "close": 55.25, "volume": 141.0}, {"date": "2008-02-12", "close": 51.85, "volume": 321.0}, {"date": "2008-02-13", "close": 52.7, "volume": 54.0}, {"date": "2008-02-14", "close": 51.0, "volume": 178.0}, {"date": "2008-02-15", "close": 51.0, "volume": 221.0}, {"date": "2008-02-18", "close": 51.0, "volume": 233.0}, {"date": "2008-02-19", "close": 51.85, "volume": 246.0}, {"date": "2008-02-20", "close": 49.3, "volume": 513.0}, {"date": "2008-02-21", "close": 47.6, "volume": 934.0}, {"date": "2008-02-22", "close": 45.05, "volume": 397.0}, {"date": "2008-02-25", "close": 47.6, "volume": 179.0}, {"date": "2008-02-26", "close": 49.3, "volume": 106.0}, {"date": "2008-02-27", "close": 52.7, "volume": 658.0}, {"date": "2008-02-28", "close": 54.4, "volume": 323.0}, {"date": "2008-02-29", "close": 52.7, "volume": 24.0}, {"date": "2008-03-03", "close": 47.6, "volume": 518.0}, {"date": "2008-03-04", "close": 50.15, "volume": 312.0}, {"date": "2008-03-05", "close": 47.6, "volume": 200.0}, {"date": "2008-03-06", "close": 47.6, "volume": 153.0}, {"date": "2008-03-07", "close": 46.75, "volume": 256.0}, {"date": "2008-03-10", "close": 45.9, "volume": 361.0}, {"date": "2008-03-11", "close": 52.7, "volume": 798.0}, {"date": "2008-03-12", "close": 51.0, "volume": 23450.0}, {"date": "2008-03-13", "close": 49.3, "volume": 2060.0}, {"date": "2008-03-14", "close": 42.5, "volume": 662.0}, {"date": "2008-03-17", "close": 42.5, "volume": 235.0}, {"date": "2008-03-18", "close": 42.5, "volume": 359.0}, {"date": "2008-03-19", "close": 45.9, "volume": 158.0}, {"date": "2008-03-20", "close": 47.6, "volume": 1357.0}, {"date": "2008-03-25", "close": 45.9, "volume": 379.0}, {"date": "2008-03-26", "close": 45.9, "volume": 729.0}, {"date": "2008-03-27", "close": 45.9, "volume": 132.0}, {"date": "2008-03-31", "close": 49.3, "volume": 241.0}, {"date": "2008-04-01", "close": 49.3, "volume": 294.0}, {"date": "2008-04-03", "close": 49.3, "volume": 94.0}, {"date": "2008-04-04", "close": 49.3, "volume": 21.0}, {"date": "2008-04-08", "close": 47.6, "volume": 129.0}, {"date": "2008-04-09", "close": 49.3, "volume": 257.0}, {"date": "2008-04-10", "close": 56.1, "volume": 175.0}, {"date": "2008-04-11", "close": 52.7, "volume": 47.0}, {"date": "2008-04-14", "close": 47.6, "volume": 80.0}, {"date": "2008-04-15", "close": 47.6, "volume": 82.0}, {"date": "2008-04-16", "close": 45.9, "volume": 250.0}, {"date": "2008-04-17", "close": 47.6, "volume": 88.0}, {"date": "2008-04-18", "close": 45.9, "volume": 159.0}, {"date": "2008-04-21", "close": 45.9, "volume": 211.0}, {"date": "2008-04-22", "close": 47.6, "volume": 135.0}, {"date": "2008-04-24", "close": 47.6, "volume": 143.0}, {"date": "2008-04-29", "close": 44.2, "volume": 129.0}, {"date": "2008-05-01", "close": 44.2, "volume": 94.0}, {"date": "2008-05-02", "close": 47.6, "volume": 402.0}, {"date": "2008-05-05", "close": 47.6, "volume": 387.0}, {"date": "2008-05-06", "close": 47.6, "volume": 451.0}, {"date": "2008-05-08", "close": 45.9, "volume": 76.0}, {"date": "2008-05-09", "close": 45.9, "volume": 664.0}, {"date": "2008-05-12", "close": 45.9, "volume": 153.0}, {"date": "2008-05-13", "close": 45.9, "volume": 1409.0}, {"date": "2008-05-14", "close": 51.0, "volume": 535.0}, {"date": "2008-05-15", "close": 54.4, "volume": 88.0}, {"date": "2008-05-16", "close": 51.0, "volume": 77.0}, {"date": "2008-05-19", "close": 52.7, "volume": 471.0}, {"date": "2008-05-21", "close": 50.15, "volume": 18.0}, {"date": "2008-05-22", "close": 51.85, "volume": 125.0}, {"date": "2008-05-23", "close": 51.85, "volume": 70.0}, {"date": "2008-05-26", "close": 50.15, "volume": 65.0}, {"date": "2008-05-27", "close": 49.3, "volume": 100.0}, {"date": "2008-05-28", "close": 49.3, "volume": 194.0}, {"date": "2008-05-29", "close": 47.6, "volume": 238.0}, {"date": "2008-05-30", "close": 46.75, "volume": 235.0}, {"date": "2008-06-02", "close": 47.6, "volume": 26.0}, {"date": "2008-06-03", "close": 47.6, "volume": 133.0}, {"date": "2008-06-04", "close": 45.9, "volume": 193.0}, {"date": "2008-06-05", "close": 42.5, "volume": 697.0}, {"date": "2008-06-06", "close": 47.6, "volume": 606.0}, {"date": "2008-06-10", "close": 45.05, "volume": 590.0}, {"date": "2008-06-11", "close": 45.05, "volume": 44.0}, {"date": "2008-06-12", "close": 42.5, "volume": 690.0}, {"date": "2008-06-13", "close": 42.5, "volume": 200.0}, {"date": "2008-06-16", "close": 50.15, "volume": 3084.0}, {"date": "2008-06-17", "close": 51.0, "volume": 1649.0}, {"date": "2008-06-18", "close": 48.45, "volume": 992.0}, {"date": "2008-06-19", "close": 48.45, "volume": 146.0}, {"date": "2008-06-20", "close": 46.75, "volume": 663.0}, {"date": "2008-06-23", "close": 45.9, "volume": 722.0}, {"date": "2008-06-24", "close": 46.75, "volume": 388.0}, {"date": "2008-06-25", "close": 44.2, "volume": 791.0}, {"date": "2008-06-26", "close": 44.2, "volume": 738.0}, {"date": "2008-06-27", "close": 52.7, "volume": 552.0}, {"date": "2008-06-30", "close": 48.45, "volume": 1392.0}, {"date": "2008-07-01", "close": 46.75, "volume": 235.0}, {"date": "2008-07-02", "close": 46.75, "volume": 230.0}, {"date": "2008-07-03", "close": 46.75, "volume": 270.0}, {"date": "2008-07-04", "close": 54.4, "volume": 354.0}, {"date": "2008-07-07", "close": 52.7, "volume": 847.0}, {"date": "2008-07-08", "close": 48.45, "volume": 319.0}, {"date": "2008-07-09", "close": 45.9, "volume": 1363.0}, {"date": "2008-07-10", "close": 45.9, "volume": 1045.0}, {"date": "2008-07-11", "close": 47.6, "volume": 118.0}, {"date": "2008-07-14", "close": 47.6, "volume": 142.0}, {"date": "2008-07-15", "close": 44.2, "volume": 362.0}, {"date": "2008-07-16", "close": 43.35, "volume": 672.0}, {"date": "2008-07-17", "close": 44.2, "volume": 177.0}, {"date": "2008-07-18", "close": 45.9, "volume": 118.0}, {"date": "2008-07-21", "close": 45.9, "volume": 21.0}, {"date": "2008-07-22", "close": 45.9, "volume": 213.0}, {"date": "2008-07-23", "close": 47.6, "volume": 569.0}, {"date": "2008-07-24", "close": 48.45, "volume": 794.0}, {"date": "2008-07-25", "close": 44.2, "volume": 1275.0}, {"date": "2008-07-28", "close": 45.05, "volume": 335.0}, {"date": "2008-07-29", "close": 41.65, "volume": 556.0}, {"date": "2008-07-30", "close": 43.35, "volume": 1997.0}, {"date": "2008-07-31", "close": 45.05, "volume": 888.0}, {"date": "2008-08-01", "close": 48.45, "volume": 317.0}, {"date": "2008-08-04", "close": 48.45, "volume": 373.0}, {"date": "2008-08-05", "close": 48.45, "volume": 175.0}, {"date": "2008-08-06", "close": 49.3, "volume": 817.0}, {"date": "2008-08-07", "close": 49.3, "volume": 71.0}, {"date": "2008-08-08", "close": 47.6, "volume": 198.0}, {"date": "2008-08-11", "close": 49.3, "volume": 141.0}, {"date": "2008-08-12", "close": 47.6, "volume": 71.0}, {"date": "2008-08-13", "close": 47.6, "volume": 79.0}, {"date": "2008-08-14", "close": 46.75, "volume": 65.0}, {"date": "2008-08-15", "close": 47.6, "volume": 265.0}, {"date": "2008-08-18", "close": 47.6, "volume": 32.0}, {"date": "2008-08-19", "close": 45.9, "volume": 75.0}, {"date": "2008-08-20", "close": 45.9, "volume": 74.0}, {"date": "2008-08-21", "close": 45.9, "volume": 235.0}, {"date": "2008-08-22", "close": 48.45, "volume": 71.0}, {"date": "2008-08-25", "close": 42.5, "volume": 884.0}, {"date": "2008-08-26", "close": 47.6, "volume": 412.0}, {"date": "2008-08-27", "close": 42.5, "volume": 118.0}, {"date": "2008-08-28", "close": 44.2, "volume": 85.0}, {"date": "2008-08-29", "close": 43.35, "volume": 200.0}, {"date": "2008-09-01", "close": 42.5, "volume": 1224.0}, {"date": "2008-09-02", "close": 42.5, "volume": 356.0}, {"date": "2008-09-03", "close": 42.5, "volume": 513.0}, {"date": "2008-09-04", "close": 43.35, "volume": 36.0}, {"date": "2008-09-05", "close": 42.5, "volume": 23.0}, {"date": "2008-09-08", "close": 44.2, "volume": 246.0}, {"date": "2008-09-09", "close": 43.35, "volume": 171.0}, {"date": "2008-09-10", "close": 46.75, "volume": 991.0}, {"date": "2008-09-11", "close": 45.05, "volume": 321.0}, {"date": "2008-09-12", "close": 45.9, "volume": 122.0}, {"date": "2008-09-15", "close": 44.2, "volume": 715.0}, {"date": "2008-09-16", "close": 42.5, "volume": 1507.0}, {"date": "2008-09-17", "close": 43.35, "volume": 478.0}, {"date": "2008-09-18", "close": 41.65, "volume": 391.0}, {"date": "2008-09-19", "close": 43.35, "volume": 354.0}, {"date": "2008-09-22", "close": 42.5, "volume": 165.0}, {"date": "2008-09-23", "close": 39.1, "volume": 765.0}, {"date": "2008-09-24", "close": 40.8, "volume": 94.0}, {"date": "2008-09-25", "close": 42.5, "volume": 465.0}, {"date": "2008-09-26", "close": 41.65, "volume": 188.0}, {"date": "2008-09-29", "close": 42.5, "volume": 758.0}, {"date": "2008-09-30", "close": 36.55, "volume": 1280.0}, {"date": "2008-10-01", "close": 40.8, "volume": 171.0}, {"date": "2008-10-02", "close": 42.5, "volume": 202.0}, {"date": "2008-10-03", "close": 44.2, "volume": 370.0}, {"date": "2008-10-06", "close": 40.8, "volume": 824.0}, {"date": "2008-10-07", "close": 39.1, "volume": 296.0}, {"date": "2008-10-08", "close": 38.25, "volume": 76.0}, {"date": "2008-10-09", "close": 40.8, "volume": 864.0}, {"date": "2008-10-10", "close": 36.55, "volume": 247.0}, {"date": "2008-10-13", "close": 38.25, "volume": 27.0}, {"date": "2008-10-14", "close": 40.8, "volume": 214.0}, {"date": "2008-10-15", "close": 42.5, "volume": 24.0}, {"date": "2008-10-16", "close": 39.1, "volume": 115.0}, {"date": "2008-10-17", "close": 39.1, "volume": 38.0}, {"date": "2008-10-20", "close": 35.7, "volume": 118.0}, {"date": "2008-10-22", "close": 41.65, "volume": 459.0}, {"date": "2008-10-23", "close": 41.65, "volume": 95.0}, {"date": "2008-10-24", "close": 39.95, "volume": 14.0}, {"date": "2008-10-27", "close": 37.4, "volume": 479.0}, {"date": "2008-10-28", "close": 37.4, "volume": 235.0}, {"date": "2008-10-30", "close": 32.3, "volume": 44.0}, {"date": "2008-10-31", "close": 34.0, "volume": 206.0}, {"date": "2008-11-03", "close": 35.7, "volume": 756.0}, {"date": "2008-11-04", "close": 34.85, "volume": 547.0}, {"date": "2008-11-05", "close": 32.3, "volume": 471.0}, {"date": "2008-11-06", "close": 35.7, "volume": 59.0}, {"date": "2008-11-07", "close": 25.5, "volume": 412.0}, {"date": "2008-11-10", "close": 28.9, "volume": 538.0}, {"date": "2008-11-11", "close": 28.9, "volume": 59.0}, {"date": "2008-11-12", "close": 33.15, "volume": 653.0}, {"date": "2008-11-13", "close": 34.0, "volume": 454.0}, {"date": "2008-11-14", "close": 31.45, "volume": 280.0}, {"date": "2008-11-17", "close": 34.0, "volume": 84.0}, {"date": "2008-11-18", "close": 34.0, "volume": 494.0}, {"date": "2008-11-19", "close": 32.3, "volume": 284.0}, {"date": "2008-11-20", "close": 32.3, "volume": 88.0}, {"date": "2008-11-21", "close": 30.6, "volume": 655.0}, {"date": "2008-11-24", "close": 28.9, "volume": 131.0}, {"date": "2008-11-25", "close": 28.9, "volume": 293.0}, {"date": "2008-11-26", "close": 33.15, "volume": 135.0}, {"date": "2008-11-27", "close": 28.05, "volume": 94.0}, {"date": "2008-11-28", "close": 28.9, "volume": 111.0}, {"date": "2008-12-01", "close": 32.3, "volume": 82.0}, {"date": "2008-12-02", "close": 32.3, "volume": 234.0}, {"date": "2008-12-03", "close": 28.05, "volume": 290.0}, {"date": "2008-12-05", "close": 28.05, "volume": 216.0}, {"date": "2008-12-08", "close": 28.9, "volume": 237.0}, {"date": "2008-12-09", "close": 28.05, "volume": 149.0}, {"date": "2008-12-10", "close": 30.6, "volume": 735.0}, {"date": "2008-12-11", "close": 28.9, "volume": 36.0}, {"date": "2008-12-12", "close": 28.05, "volume": 3153.0}, {"date": "2008-12-15", "close": 27.2, "volume": 59.0}, {"date": "2008-12-16", "close": 30.6, "volume": 59.0}, {"date": "2008-12-17", "close": 30.6, "volume": 35.0}, {"date": "2008-12-18", "close": 28.9, "volume": 14.0}, {"date": "2008-12-19", "close": 28.05, "volume": 147.0}, {"date": "2008-12-23", "close": 27.2, "volume": 1565.0}, {"date": "2008-12-24", "close": 27.2, "volume": 24.0}, {"date": "2008-12-29", "close": 26.35, "volume": 235.0}, {"date": "2008-12-30", "close": 27.2, "volume": 219.0}, {"date": "2008-12-31", "close": 30.6, "volume": 971.0}, {"date": "2009-01-02", "close": 27.2, "volume": 9.0}, {"date": "2009-01-05", "close": 27.2, "volume": 88.0}, {"date": "2009-01-06", "close": 26.35, "volume": 807.0}, {"date": "2009-01-07", "close": 25.5, "volume": 1059.0}, {"date": "2009-01-08", "close": 24.65, "volume": 625.0}, {"date": "2009-01-09", "close": 24.65, "volume": 21.0}, {"date": "2011-02-09", "close": 0.612, "volume": 332115.0}, {"date": "2011-02-10", "close": 0.544, "volume": 154392.0}, {"date": "2011-02-11", "close": 0.612, "volume": 92891.0}, {"date": "2011-02-14", "close": 0.68, "volume": 295797.0}, {"date": "2011-02-15", "close": 0.68, "volume": 160492.0}, {"date": "2011-02-16", "close": 0.646, "volume": 35950.0}, {"date": "2011-02-17", "close": 0.68, "volume": 149788.0}, {"date": "2011-02-18", "close": 0.714, "volume": 67918.0}, {"date": "2011-02-21", "close": 0.646, "volume": 223515.0}, {"date": "2011-02-22", "close": 0.646, "volume": 14706.0}, {"date": "2011-02-23", "close": 0.612, "volume": 24088.0}, {"date": "2011-02-24", "close": 0.68, "volume": 37456.0}, {"date": "2011-02-25", "close": 0.612, "volume": 8265.0}, {"date": "2011-02-28", "close": 0.646, "volume": 64482.0}, {"date": "2011-03-01", "close": 0.612, "volume": 42988.0}, {"date": "2011-03-02", "close": 0.612, "volume": 20267.0}, {"date": "2011-03-03", "close": 0.612, "volume": 33557.0}, {"date": "2011-03-04", "close": 0.612, "volume": 110938.0}, {"date": "2011-03-07", "close": 0.578, "volume": 25223.0}, {"date": "2011-03-08", "close": 0.544, "volume": 109706.0}, {"date": "2011-03-09", "close": 0.578, "volume": 30838.0}, {"date": "2011-03-10", "close": 0.476, "volume": 36629.0}, {"date": "2011-03-11", "close": 0.476, "volume": 14689.0}, {"date": "2011-03-14", "close": 0.476, "volume": 7353.0}, {"date": "2011-03-15", "close": 0.442, "volume": 50588.0}, {"date": "2011-03-16", "close": 0.51, "volume": 1961.0}, {"date": "2011-03-18", "close": 0.442, "volume": 2629.0}, {"date": "2011-03-21", "close": 0.476, "volume": 32159.0}, {"date": "2011-03-22", "close": 0.476, "volume": 19312.0}, {"date": "2011-03-23", "close": 0.476, "volume": 29412.0}, {"date": "2011-03-25", "close": 0.476, "volume": 29345.0}, {"date": "2011-03-28", "close": 0.51, "volume": 30588.0}, {"date": "2011-03-29", "close": 0.51, "volume": 15334.0}, {"date": "2011-03-30", "close": 0.51, "volume": 14706.0}, {"date": "2011-04-01", "close": 0.51, "volume": 11765.0}, {"date": "2011-04-07", "close": 0.544, "volume": 20588.0}, {"date": "2011-04-12", "close": 0.51, "volume": 26471.0}, {"date": "2011-04-13", "close": 0.51, "volume": 59.0}, {"date": "2011-04-14", "close": 0.51, "volume": 59.0}, {"date": "2011-04-15", "close": 0.51, "volume": 118.0}, {"date": "2011-04-18", "close": 0.51, "volume": 9343.0}, {"date": "2011-04-19", "close": 0.476, "volume": 3588.0}, {"date": "2011-04-20", "close": 0.51, "volume": 16997.0}, {"date": "2011-04-21", "close": 0.476, "volume": 27523.0}, {"date": "2011-04-27", "close": 0.476, "volume": 4915.0}, {"date": "2011-04-28", "close": 0.51, "volume": 2941.0}, {"date": "2011-04-29", "close": 0.476, "volume": 2941.0}, {"date": "2011-05-02", "close": 0.442, "volume": 11555.0}, {"date": "2011-05-03", "close": 0.442, "volume": 17424.0}, {"date": "2011-05-04", "close": 0.442, "volume": 4.0}, {"date": "2011-05-05", "close": 0.442, "volume": 269.0}, {"date": "2011-05-06", "close": 0.408, "volume": 84.0}, {"date": "2011-05-09", "close": 0.408, "volume": 8824.0}, {"date": "2011-05-10", "close": 0.408, "volume": 17563.0}, {"date": "2011-05-11", "close": 0.374, "volume": 14824.0}, {"date": "2011-05-12", "close": 0.34, "volume": 141.0}, {"date": "2011-05-16", "close": 0.34, "volume": 38546.0}, {"date": "2011-05-18", "close": 0.34, "volume": 20588.0}, {"date": "2011-05-19", "close": 0.34, "volume": 5882.0}, {"date": "2011-05-20", "close": 0.374, "volume": 12747.0}, {"date": "2011-05-23", "close": 0.34, "volume": 55179.0}, {"date": "2011-05-24", "close": 0.34, "volume": 71022.0}, {"date": "2011-05-25", "close": 0.34, "volume": 5882.0}, {"date": "2011-05-26", "close": 0.34, "volume": 66822.0}, {"date": "2011-05-27", "close": 0.34, "volume": 67912.0}, {"date": "2011-05-30", "close": 0.374, "volume": 58824.0}, {"date": "2011-05-31", "close": 0.34, "volume": 70448.0}, {"date": "2011-06-01", "close": 0.34, "volume": 126.0}, {"date": "2011-06-02", "close": 0.34, "volume": 35294.0}, {"date": "2011-06-06", "close": 0.34, "volume": 44794.0}, {"date": "2011-06-07", "close": 0.34, "volume": 55971.0}, {"date": "2011-06-08", "close": 0.34, "volume": 2059.0}, {"date": "2011-06-09", "close": 0.34, "volume": 10503.0}, {"date": "2011-06-14", "close": 0.34, "volume": 44118.0}, {"date": "2011-06-15", "close": 0.34, "volume": 30265.0}, {"date": "2011-06-16", "close": 0.34, "volume": 76029.0}, {"date": "2011-06-17", "close": 0.34, "volume": 5941.0}, {"date": "2011-06-20", "close": 0.34, "volume": 142733.0}, {"date": "2011-06-21", "close": 0.34, "volume": 83235.0}, {"date": "2011-06-22", "close": 0.306, "volume": 88953.0}, {"date": "2011-06-27", "close": 0.272, "volume": 32088.0}, {"date": "2011-06-28", "close": 0.272, "volume": 7471.0}, {"date": "2011-06-29", "close": 0.272, "volume": 25447.0}, {"date": "2011-06-30", "close": 0.306, "volume": 15164.0}, {"date": "2011-07-01", "close": 0.374, "volume": 18612.0}, {"date": "2011-07-05", "close": 0.408, "volume": 31632.0}, {"date": "2011-07-06", "close": 0.34, "volume": 63676.0}, {"date": "2011-07-08", "close": 0.34, "volume": 14706.0}, {"date": "2011-07-11", "close": 0.34, "volume": 57353.0}, {"date": "2011-07-13", "close": 0.272, "volume": 50000.0}, {"date": "2011-07-14", "close": 0.306, "volume": 870.0}, {"date": "2011-07-15", "close": 0.374, "volume": 7954.0}, {"date": "2011-07-18", "close": 0.34, "volume": 29412.0}, {"date": "2011-07-20", "close": 0.34, "volume": 8824.0}, {"date": "2011-07-21", "close": 0.374, "volume": 32353.0}, {"date": "2011-07-22", "close": 0.374, "volume": 25579.0}, {"date": "2011-07-25", "close": 0.374, "volume": 14706.0}, {"date": "2011-07-26", "close": 0.374, "volume": 17647.0}, {"date": "2011-07-27", "close": 0.34, "volume": 15598.0}, {"date": "2011-07-28", "close": 0.34, "volume": 61712.0}, {"date": "2011-08-01", "close": 0.34, "volume": 47657.0}, {"date": "2011-08-02", "close": 0.34, "volume": 11167.0}, {"date": "2011-08-05", "close": 0.306, "volume": 44118.0}, {"date": "2011-08-08", "close": 0.272, "volume": 29441.0}, {"date": "2011-08-09", "close": 0.272, "volume": 147059.0}, {"date": "2011-08-10", "close": 0.34, "volume": 20588.0}, {"date": "2011-08-11", "close": 0.34, "volume": 14706.0}, {"date": "2011-08-12", "close": 0.374, "volume": 32353.0}, {"date": "2011-08-17", "close": 0.34, "volume": 45761.0}, {"date": "2011-08-18", "close": 0.34, "volume": 1297.0}, {"date": "2011-08-19", "close": 0.306, "volume": 57353.0}, {"date": "2011-08-24", "close": 0.306, "volume": 55105.0}, {"date": "2011-08-25", "close": 0.306, "volume": 3719.0}, {"date": "2011-08-29", "close": 0.272, "volume": 5237.0}, {"date": "2011-08-30", "close": 0.272, "volume": 2941.0}, {"date": "2011-08-31", "close": 0.272, "volume": 176.0}, {"date": "2011-09-05", "close": 0.272, "volume": 3824.0}, {"date": "2011-09-06", "close": 0.272, "volume": 58824.0}, {"date": "2011-09-07", "close": 0.306, "volume": 49618.0}, {"date": "2011-09-08", "close": 0.34, "volume": 3676.0}, {"date": "2011-09-12", "close": 0.306, "volume": 817.0}, {"date": "2011-09-15", "close": 0.306, "volume": 14706.0}, {"date": "2011-09-19", "close": 0.306, "volume": 55882.0}, {"date": "2011-09-21", "close": 0.306, "volume": 58824.0}, {"date": "2011-09-22", "close": 0.306, "volume": 57082.0}, {"date": "2011-09-29", "close": 0.238, "volume": 32324.0}, {"date": "2011-09-30", "close": 0.238, "volume": 7467.0}, {"date": "2011-10-06", "close": 0.272, "volume": 29412.0}, {"date": "2011-10-07", "close": 0.272, "volume": 5882.0}, {"date": "2011-10-19", "close": 0.272, "volume": 118.0}, {"date": "2011-10-21", "close": 0.272, "volume": 14706.0}, {"date": "2011-10-24", "close": 0.272, "volume": 5882.0}, {"date": "2011-10-27", "close": 0.306, "volume": 29412.0}, {"date": "2011-10-28", "close": 0.272, "volume": 176.0}, {"date": "2011-10-31", "close": 0.306, "volume": 14706.0}, {"date": "2011-11-02", "close": 0.272, "volume": 10000.0}, {"date": "2011-11-04", "close": 0.34, "volume": 18824.0}, {"date": "2011-11-08", "close": 0.34, "volume": 520694.0}, {"date": "2011-11-09", "close": 0.374, "volume": 168918.0}, {"date": "2011-11-10", "close": 0.442, "volume": 934458.0}, {"date": "2011-11-11", "close": 0.544, "volume": 504616.0}, {"date": "2011-11-14", "close": 0.408, "volume": 258824.0}, {"date": "2011-11-15", "close": 0.374, "volume": 148018.0}, {"date": "2011-11-16", "close": 0.34, "volume": 183147.0}, {"date": "2011-11-17", "close": 0.306, "volume": 76471.0}, {"date": "2011-11-18", "close": 0.34, "volume": 352892.0}, {"date": "2011-11-22", "close": 0.306, "volume": 81618.0}, {"date": "2011-11-23", "close": 0.306, "volume": 11641.0}, {"date": "2011-11-24", "close": 0.306, "volume": 33824.0}, {"date": "2011-11-25", "close": 0.306, "volume": 29412.0}, {"date": "2011-11-28", "close": 0.34, "volume": 15953.0}, {"date": "2011-11-29", "close": 0.306, "volume": 5853.0}, {"date": "2011-11-30", "close": 0.306, "volume": 1508.0}, {"date": "2011-12-01", "close": 0.306, "volume": 7230.0}, {"date": "2011-12-02", "close": 0.306, "volume": 17386.0}, {"date": "2011-12-05", "close": 0.34, "volume": 29412.0}, {"date": "2011-12-06", "close": 0.306, "volume": 2941.0}, {"date": "2011-12-07", "close": 0.306, "volume": 2072.0}, {"date": "2011-12-08", "close": 0.374, "volume": 42647.0}, {"date": "2011-12-09", "close": 0.34, "volume": 24647.0}, {"date": "2011-12-12", "close": 0.34, "volume": 70588.0}, {"date": "2011-12-13", "close": 0.34, "volume": 64638.0}, {"date": "2011-12-14", "close": 0.34, "volume": 1471.0}, {"date": "2011-12-15", "close": 0.34, "volume": 44667.0}, {"date": "2011-12-19", "close": 0.306, "volume": 52173.0}, {"date": "2011-12-20", "close": 0.272, "volume": 8835.0}, {"date": "2011-12-21", "close": 0.272, "volume": 1471.0}, {"date": "2011-12-22", "close": 0.34, "volume": 16151.0}, {"date": "2011-12-23", "close": 0.306, "volume": 47676.0}, {"date": "2011-12-28", "close": 0.306, "volume": 1471.0}, {"date": "2011-12-29", "close": 0.306, "volume": 7124.0}, {"date": "2012-01-04", "close": 0.306, "volume": 16176.0}, {"date": "2012-01-06", "close": 0.306, "volume": 11794.0}, {"date": "2012-01-09", "close": 0.306, "volume": 23529.0}, {"date": "2012-01-10", "close": 0.34, "volume": 2941.0}, {"date": "2012-01-11", "close": 0.374, "volume": 87059.0}, {"date": "2012-01-12", "close": 0.374, "volume": 2941.0}, {"date": "2012-01-16", "close": 0.34, "volume": 29721.0}, {"date": "2012-01-19", "close": 0.306, "volume": 29412.0}, {"date": "2012-01-20", "close": 0.272, "volume": 567.0}, {"date": "2012-01-23", "close": 0.272, "volume": 5882.0}, {"date": "2012-01-25", "close": 0.306, "volume": 1650.0}, {"date": "2012-01-27", "close": 0.272, "volume": 21324.0}, {"date": "2012-01-30", "close": 0.306, "volume": 29412.0}, {"date": "2012-02-03", "close": 0.306, "volume": 40425.0}, {"date": "2012-02-06", "close": 0.272, "volume": 22467.0}, {"date": "2012-02-07", "close": 0.272, "volume": 4363.0}, {"date": "2012-02-08", "close": 0.272, "volume": 65588.0}, {"date": "2012-02-09", "close": 0.238, "volume": 36765.0}, {"date": "2012-02-10", "close": 0.238, "volume": 1471.0}, {"date": "2012-02-13", "close": 0.272, "volume": 2941.0}, {"date": "2012-02-14", "close": 0.272, "volume": 48824.0}, {"date": "2012-02-15", "close": 0.306, "volume": 6000.0}, {"date": "2012-02-16", "close": 0.272, "volume": 26471.0}, {"date": "2012-02-17", "close": 0.272, "volume": 2086.0}, {"date": "2012-02-20", "close": 0.272, "volume": 7353.0}, {"date": "2012-02-21", "close": 0.238, "volume": 68235.0}, {"date": "2012-02-22", "close": 0.238, "volume": 23529.0}, {"date": "2012-02-24", "close": 0.272, "volume": 2206.0}, {"date": "2012-02-27", "close": 0.238, "volume": 31559.0}, {"date": "2012-03-01", "close": 0.204, "volume": 35294.0}, {"date": "2012-03-02", "close": 0.238, "volume": 10441.0}, {"date": "2012-03-07", "close": 0.238, "volume": 52735.0}, {"date": "2012-03-08", "close": 0.204, "volume": 4843.0}, {"date": "2012-03-12", "close": 0.204, "volume": 129.0}, {"date": "2012-03-13", "close": 0.204, "volume": 29412.0}, {"date": "2012-03-14", "close": 0.238, "volume": 10294.0}, {"date": "2012-03-15", "close": 0.204, "volume": 76.0}, {"date": "2012-03-16", "close": 0.204, "volume": 58824.0}, {"date": "2012-03-20", "close": 0.204, "volume": 2500.0}, {"date": "2012-03-21", "close": 0.204, "volume": 28050.0}, {"date": "2012-03-22", "close": 0.204, "volume": 36765.0}, {"date": "2012-03-23", "close": 0.204, "volume": 14706.0}, {"date": "2012-03-26", "close": 0.204, "volume": 16206.0}, {"date": "2012-03-28", "close": 0.204, "volume": 19959.0}, {"date": "2012-03-29", "close": 0.204, "volume": 50000.0}, {"date": "2012-03-30", "close": 0.204, "volume": 39836.0}, {"date": "2012-04-02", "close": 0.238, "volume": 1471.0}, {"date": "2012-04-03", "close": 0.204, "volume": 14725.0}, {"date": "2012-04-04", "close": 0.204, "volume": 35497.0}, {"date": "2012-04-05", "close": 0.204, "volume": 30528.0}, {"date": "2012-04-10", "close": 0.204, "volume": 60648.0}, {"date": "2012-04-11", "close": 0.204, "volume": 57382.0}, {"date": "2012-04-13", "close": 0.204, "volume": 19694.0}, {"date": "2012-04-16", "close": 0.204, "volume": 32777.0}, {"date": "2012-04-19", "close": 0.17, "volume": 1612.0}, {"date": "2012-04-20", "close": 0.17, "volume": 96771.0}, {"date": "2012-04-23", "close": 0.17, "volume": 3476.0}, {"date": "2012-04-24", "close": 0.17, "volume": 88235.0}, {"date": "2012-04-26", "close": 0.17, "volume": 42647.0}, {"date": "2012-04-27", "close": 0.17, "volume": 0.0}, {"date": "2012-04-30", "close": 0.17, "volume": 59924.0}, {"date": "2012-05-02", "close": 0.17, "volume": 66206.0}, {"date": "2012-05-03", "close": 0.136, "volume": 22059.0}, {"date": "2012-05-07", "close": 0.136, "volume": 91432.0}, {"date": "2012-05-08", "close": 0.136, "volume": 43862.0}, {"date": "2012-05-09", "close": 0.136, "volume": 588.0}, {"date": "2012-05-10", "close": 0.17, "volume": 2941.0}, {"date": "2012-05-14", "close": 0.17, "volume": 59885.0}, {"date": "2012-05-15", "close": 0.17, "volume": 18203.0}, {"date": "2012-05-16", "close": 0.136, "volume": 3029.0}, {"date": "2012-05-17", "close": 0.17, "volume": 255916.0}, {"date": "2012-05-21", "close": 0.17, "volume": 19318.0}, {"date": "2012-05-22", "close": 0.17, "volume": 2941.0}, {"date": "2012-05-24", "close": 0.17, "volume": 11912.0}, {"date": "2012-05-25", "close": 0.17, "volume": 107479.0}, {"date": "2012-05-29", "close": 0.204, "volume": 91176.0}, {"date": "2012-05-30", "close": 0.17, "volume": 20000.0}, {"date": "2012-05-31", "close": 0.17, "volume": 2941.0}, {"date": "2012-06-01", "close": 0.17, "volume": 2941.0}, {"date": "2012-06-06", "close": 0.17, "volume": 29412.0}, {"date": "2012-06-07", "close": 0.17, "volume": 29412.0}, {"date": "2012-06-14", "close": 0.17, "volume": 32353.0}, {"date": "2012-06-18", "close": 0.136, "volume": 63535.0}, {"date": "2012-06-19", "close": 0.136, "volume": 23453.0}, {"date": "2012-06-22", "close": 0.136, "volume": 29.0}, {"date": "2012-06-25", "close": 0.136, "volume": 44157.0}, {"date": "2012-06-28", "close": 0.102, "volume": 5907.0}, {"date": "2012-06-29", "close": 0.17, "volume": 75870.0}, {"date": "2012-07-09", "close": 0.17, "volume": 2706.0}, {"date": "2012-07-10", "close": 0.17, "volume": 2941.0}, {"date": "2012-07-17", "close": 0.136, "volume": 1391.0}, {"date": "2012-07-23", "close": 0.17, "volume": 7353.0}, {"date": "2012-07-26", "close": 0.136, "volume": 7353.0}, {"date": "2012-07-27", "close": 0.136, "volume": 294.0}, {"date": "2012-08-03", "close": 0.102, "volume": 14706.0}, {"date": "2012-08-06", "close": 0.102, "volume": 12121.0}, {"date": "2012-08-13", "close": 0.102, "volume": 5965.0}, {"date": "2012-08-16", "close": 0.102, "volume": 11765.0}, {"date": "2012-08-22", "close": 0.136, "volume": 191871.0}, {"date": "2012-08-24", "close": 0.136, "volume": 36765.0}, {"date": "2012-08-28", "close": 0.136, "volume": 88235.0}, {"date": "2012-09-03", "close": 0.102, "volume": 44324.0}, {"date": "2012-09-04", "close": 0.102, "volume": 19118.0}, {"date": "2012-09-06", "close": 0.102, "volume": 3529.0}, {"date": "2012-09-12", "close": 0.102, "volume": 10294.0}, {"date": "2012-09-20", "close": 0.17, "volume": 450557.0}, {"date": "2012-09-21", "close": 0.17, "volume": 166176.0}, {"date": "2012-09-24", "close": 0.17, "volume": 10294.0}, {"date": "2012-09-25", "close": 0.17, "volume": 49000.0}, {"date": "2012-09-27", "close": 0.17, "volume": 10000.0}, {"date": "2012-09-28", "close": 0.272, "volume": 1486682.0}, {"date": "2012-10-01", "close": 0.272, "volume": 331176.0}, {"date": "2012-10-02", "close": 0.204, "volume": 1498888.0}, {"date": "2012-10-03", "close": 0.238, "volume": 108351.0}, {"date": "2012-10-04", "close": 0.272, "volume": 463791.0}, {"date": "2012-10-05", "close": 0.272, "volume": 479777.0}, {"date": "2012-10-08", "close": 0.238, "volume": 130441.0}, {"date": "2012-10-09", "close": 0.238, "volume": 19167.0}, {"date": "2012-10-11", "close": 0.238, "volume": 132248.0}, {"date": "2012-10-12", "close": 0.306, "volume": 161456.0}, {"date": "2012-10-15", "close": 0.272, "volume": 9772.0}, {"date": "2012-10-16", "close": 0.272, "volume": 47500.0}, {"date": "2012-10-17", "close": 0.272, "volume": 588.0}, {"date": "2012-10-18", "close": 0.272, "volume": 10662.0}, {"date": "2012-10-19", "close": 0.272, "volume": 55792.0}, {"date": "2012-10-22", "close": 0.238, "volume": 110303.0}, {"date": "2012-10-23", "close": 0.238, "volume": 43821.0}, {"date": "2012-10-24", "close": 0.238, "volume": 16544.0}, {"date": "2012-10-25", "close": 0.238, "volume": 4044.0}, {"date": "2012-10-26", "close": 0.238, "volume": 5882.0}, {"date": "2012-10-29", "close": 0.238, "volume": 4412.0}, {"date": "2012-10-30", "close": 0.204, "volume": 10480.0}, {"date": "2012-10-31", "close": 0.204, "volume": 187794.0}, {"date": "2012-11-01", "close": 0.204, "volume": 88235.0}, {"date": "2012-11-02", "close": 0.204, "volume": 5823.0}, {"date": "2012-11-05", "close": 0.204, "volume": 39.0}, {"date": "2012-11-06", "close": 0.204, "volume": 14706.0}, {"date": "2012-11-07", "close": 0.204, "volume": 5706.0}, {"date": "2012-11-08", "close": 0.204, "volume": 104524.0}, {"date": "2012-11-09", "close": 0.204, "volume": 7941.0}, {"date": "2012-11-13", "close": 0.204, "volume": 4794.0}, {"date": "2012-11-14", "close": 0.17, "volume": 993.0}, {"date": "2012-11-16", "close": 0.17, "volume": 12055.0}, {"date": "2012-11-19", "close": 0.17, "volume": 122512.0}, {"date": "2012-11-20", "close": 0.17, "volume": 170.0}, {"date": "2012-11-21", "close": 0.136, "volume": 17353.0}, {"date": "2012-11-22", "close": 0.17, "volume": 29882.0}, {"date": "2012-11-26", "close": 0.17, "volume": 11559.0}, {"date": "2012-11-27", "close": 0.136, "volume": 34532.0}, {"date": "2012-11-28", "close": 0.17, "volume": 5882.0}, {"date": "2012-11-29", "close": 0.17, "volume": 80566.0}, {"date": "2012-12-03", "close": 0.204, "volume": 28235.0}, {"date": "2012-12-07", "close": 0.17, "volume": 14706.0}, {"date": "2012-12-10", "close": 0.17, "volume": 5882.0}, {"date": "2012-12-13", "close": 0.17, "volume": 2941.0}, {"date": "2012-12-17", "close": 0.204, "volume": 2941.0}, {"date": "2012-12-18", "close": 0.17, "volume": 36349.0}, {"date": "2012-12-21", "close": 0.136, "volume": 800.0}, {"date": "2013-01-03", "close": 0.136, "volume": 7353.0}, {"date": "2013-01-07", "close": 0.136, "volume": 12184.0}, {"date": "2013-01-08", "close": 0.136, "volume": 5882.0}, {"date": "2013-01-09", "close": 0.136, "volume": 5882.0}, {"date": "2013-01-10", "close": 0.136, "volume": 2113.0}, {"date": "2013-01-11", "close": 0.17, "volume": 5882.0}, {"date": "2013-01-14", "close": 0.136, "volume": 16176.0}, {"date": "2013-01-16", "close": 0.17, "volume": 5882.0}, {"date": "2013-01-23", "close": 0.136, "volume": 388.0}, {"date": "2013-01-25", "close": 0.17, "volume": 109509.0}, {"date": "2013-01-29", "close": 0.17, "volume": 5882.0}, {"date": "2013-01-30", "close": 0.204, "volume": 96081.0}, {"date": "2016-03-15", "close": 0.023, "volume": 5485952.0}, {"date": "2016-03-16", "close": 0.022, "volume": 1864244.0}, {"date": "2016-03-17", "close": 0.023, "volume": 751819.0}, {"date": "2016-03-18", "close": 0.023, "volume": 1614465.0}, {"date": "2016-03-21", "close": 0.024, "volume": 1430202.0}, {"date": "2016-03-22", "close": 0.024, "volume": 209091.0}, {"date": "2016-03-23", "close": 0.022, "volume": 1649620.0}, {"date": "2016-03-24", "close": 0.023, "volume": 1077152.0}, {"date": "2016-03-29", "close": 0.023, "volume": 2874996.0}, {"date": "2016-03-30", "close": 0.026, "volume": 13735637.0}, {"date": "2016-03-31", "close": 0.025, "volume": 3628227.0}, {"date": "2016-04-01", "close": 0.025, "volume": 1451724.0}, {"date": "2016-04-04", "close": 0.024, "volume": 2149055.0}, {"date": "2016-04-05", "close": 0.024, "volume": 2456065.0}, {"date": "2016-04-06", "close": 0.023, "volume": 1179978.0}, {"date": "2016-04-07", "close": 0.022, "volume": 535304.0}, {"date": "2016-04-08", "close": 0.023, "volume": 3020000.0}, {"date": "2016-04-11", "close": 0.024, "volume": 3573000.0}, {"date": "2016-04-12", "close": 0.021, "volume": 2204932.0}, {"date": "2016-04-13", "close": 0.023, "volume": 1102122.0}, {"date": "2016-04-14", "close": 0.022, "volume": 3779057.0}, {"date": "2016-04-15", "close": 0.021, "volume": 1022425.0}, {"date": "2016-04-18", "close": 0.023, "volume": 6558851.0}, {"date": "2016-04-19", "close": 0.024, "volume": 4647937.0}, {"date": "2016-04-20", "close": 0.022, "volume": 4451709.0}, {"date": "2016-04-21", "close": 0.023, "volume": 6834587.0}, {"date": "2016-04-22", "close": 0.024, "volume": 4416720.0}, {"date": "2016-04-26", "close": 0.024, "volume": 1481319.0}, {"date": "2016-04-27", "close": 0.023, "volume": 2290490.0}, {"date": "2016-04-28", "close": 0.023, "volume": 1941075.0}, {"date": "2016-04-29", "close": 0.022, "volume": 2816181.0}, {"date": "2016-05-02", "close": 0.022, "volume": 223111.0}, {"date": "2016-05-03", "close": 0.024, "volume": 5794802.0}, {"date": "2016-05-04", "close": 0.024, "volume": 6722892.0}, {"date": "2016-05-05", "close": 0.024, "volume": 6242150.0}, {"date": "2016-05-06", "close": 0.024, "volume": 762195.0}, {"date": "2016-05-09", "close": 0.023, "volume": 285000.0}, {"date": "2016-05-10", "close": 0.023, "volume": 1389394.0}, {"date": "2016-05-11", "close": 0.023, "volume": 1202447.0}, {"date": "2016-05-12", "close": 0.023, "volume": 3178857.0}, {"date": "2016-05-13", "close": 0.024, "volume": 3979198.0}, {"date": "2016-05-16", "close": 0.024, "volume": 7762201.0}, {"date": "2016-05-17", "close": 0.024, "volume": 13890810.0}, {"date": "2016-05-18", "close": 0.024, "volume": 1432656.0}, {"date": "2016-05-19", "close": 0.023, "volume": 1093500.0}, {"date": "2016-05-20", "close": 0.023, "volume": 1429709.0}, {"date": "2016-05-23", "close": 0.023, "volume": 2715388.0}, {"date": "2016-05-24", "close": 0.022, "volume": 1417448.0}, {"date": "2016-05-25", "close": 0.021, "volume": 538181.0}, {"date": "2016-05-26", "close": 0.021, "volume": 1171800.0}, {"date": "2016-05-27", "close": 0.022, "volume": 387799.0}, {"date": "2016-05-30", "close": 0.022, "volume": 859618.0}, {"date": "2016-06-01", "close": 0.021, "volume": 585999.0}, {"date": "2016-06-02", "close": 0.021, "volume": 45452.0}, {"date": "2016-06-03", "close": 0.021, "volume": 378577.0}, {"date": "2016-06-06", "close": 0.021, "volume": 241700.0}, {"date": "2016-06-07", "close": 0.022, "volume": 766483.0}, {"date": "2016-06-08", "close": 0.022, "volume": 646361.0}, {"date": "2016-06-09", "close": 0.022, "volume": 880012.0}, {"date": "2016-06-10", "close": 0.023, "volume": 475182.0}, {"date": "2016-06-14", "close": 0.022, "volume": 560983.0}, {"date": "2016-06-15", "close": 0.022, "volume": 1115071.0}, {"date": "2016-06-16", "close": 0.021, "volume": 367079.0}, {"date": "2016-06-17", "close": 0.02, "volume": 250000.0}, {"date": "2016-06-20", "close": 0.02, "volume": 200295.0}, {"date": "2016-06-21", "close": 0.021, "volume": 700716.0}, {"date": "2016-06-22", "close": 0.022, "volume": 49284.0}, {"date": "2016-06-23", "close": 0.021, "volume": 39200.0}, {"date": "2016-06-24", "close": 0.02, "volume": 940626.0}, {"date": "2016-06-28", "close": 0.02, "volume": 175000.0}, {"date": "2016-06-29", "close": 0.02, "volume": 1400000.0}, {"date": "2016-06-30", "close": 0.02, "volume": 481900.0}, {"date": "2016-07-01", "close": 0.021, "volume": 523194.0}, {"date": "2016-07-04", "close": 0.022, "volume": 2973200.0}, {"date": "2016-07-05", "close": 0.022, "volume": 300000.0}, {"date": "2016-07-06", "close": 0.022, "volume": 54026.0}, {"date": "2016-07-07", "close": 0.021, "volume": 837273.0}, {"date": "2016-07-08", "close": 0.022, "volume": 481818.0}, {"date": "2016-07-11", "close": 0.021, "volume": 137000.0}, {"date": "2016-07-12", "close": 0.02, "volume": 2940340.0}, {"date": "2016-07-13", "close": 0.02, "volume": 94400.0}, {"date": "2016-07-14", "close": 0.021, "volume": 400000.0}, {"date": "2016-07-15", "close": 0.021, "volume": 250000.0}, {"date": "2016-07-18", "close": 0.02, "volume": 1224600.0}, {"date": "2016-07-19", "close": 0.021, "volume": 250000.0}, {"date": "2016-07-20", "close": 0.021, "volume": 516220.0}, {"date": "2016-07-21", "close": 0.022, "volume": 1005380.0}, {"date": "2016-07-22", "close": 0.022, "volume": 330000.0}, {"date": "2016-07-25", "close": 0.02, "volume": 1450000.0}, {"date": "2016-07-26", "close": 0.02, "volume": 303032.0}, {"date": "2016-07-27", "close": 0.021, "volume": 550000.0}, {"date": "2016-07-28", "close": 0.021, "volume": 300000.0}, {"date": "2016-07-29", "close": 0.021, "volume": 850000.0}, {"date": "2016-08-01", "close": 0.021, "volume": 56213.0}, {"date": "2016-08-02", "close": 0.021, "volume": 126937.0}, {"date": "2016-08-03", "close": 0.021, "volume": 182500.0}, {"date": "2016-08-05", "close": 0.02, "volume": 303200.0}, {"date": "2016-08-09", "close": 0.02, "volume": 3100000.0}, {"date": "2016-08-10", "close": 0.02, "volume": 100061.0}, {"date": "2016-08-11", "close": 0.02, "volume": 1100000.0}, {"date": "2016-08-15", "close": 0.02, "volume": 100000.0}, {"date": "2016-08-16", "close": 0.02, "volume": 250000.0}, {"date": "2016-08-17", "close": 0.02, "volume": 150000.0}, {"date": "2016-08-18", "close": 0.02, "volume": 500000.0}, {"date": "2016-08-19", "close": 0.02, "volume": 92804.0}, {"date": "2016-08-23", "close": 0.019, "volume": 2807196.0}, {"date": "2016-08-24", "close": 0.018, "volume": 860937.0}, {"date": "2016-08-25", "close": 0.019, "volume": 563200.0}, {"date": "2016-08-26", "close": 0.02, "volume": 35000.0}, {"date": "2016-08-29", "close": 0.019, "volume": 330000.0}, {"date": "2016-08-30", "close": 0.019, "volume": 100000.0}, {"date": "2016-09-01", "close": 0.019, "volume": 20514.0}, {"date": "2016-09-02", "close": 0.019, "volume": 60607.0}, {"date": "2016-09-05", "close": 0.02, "volume": 3673451.0}, {"date": "2016-09-06", "close": 0.02, "volume": 50000.0}, {"date": "2016-09-08", "close": 0.022, "volume": 1500000.0}, {"date": "2016-09-12", "close": 0.02, "volume": 187348.0}, {"date": "2016-09-13", "close": 0.02, "volume": 549896.0}, {"date": "2016-09-14", "close": 0.02, "volume": 850000.0}, {"date": "2016-09-15", "close": 0.02, "volume": 1365050.0}, {"date": "2016-09-20", "close": 0.02, "volume": 26000.0}, {"date": "2016-09-22", "close": 0.02, "volume": 74000.0}, {"date": "2016-09-26", "close": 0.021, "volume": 165104.0}, {"date": "2016-09-27", "close": 0.021, "volume": 403321.0}, {"date": "2016-09-28", "close": 0.022, "volume": 3623005.0}, {"date": "2016-09-29", "close": 0.022, "volume": 2696163.0}, {"date": "2016-09-30", "close": 0.022, "volume": 500000.0}, {"date": "2016-10-03", "close": 0.023, "volume": 1151438.0}, {"date": "2016-10-04", "close": 0.024, "volume": 2682756.0}, {"date": "2016-10-05", "close": 0.023, "volume": 1656376.0}, {"date": "2016-10-06", "close": 0.023, "volume": 2075852.0}, {"date": "2016-10-10", "close": 0.023, "volume": 1038592.0}, {"date": "2016-10-11", "close": 0.022, "volume": 1711408.0}, {"date": "2016-10-12", "close": 0.023, "volume": 91000.0}, {"date": "2016-10-13", "close": 0.022, "volume": 1375872.0}, {"date": "2016-10-14", "close": 0.023, "volume": 1009000.0}, {"date": "2016-10-17", "close": 0.024, "volume": 4469799.0}, {"date": "2016-10-18", "close": 0.022, "volume": 1422545.0}, {"date": "2016-10-19", "close": 0.022, "volume": 940321.0}, {"date": "2016-10-20", "close": 0.022, "volume": 500000.0}, {"date": "2016-10-21", "close": 0.023, "volume": 677458.0}, {"date": "2016-10-24", "close": 0.022, "volume": 670902.0}, {"date": "2016-10-27", "close": 0.021, "volume": 1857100.0}, {"date": "2016-10-28", "close": 0.021, "volume": 304.0}, {"date": "2016-10-31", "close": 0.021, "volume": 570596.0}, {"date": "2016-11-01", "close": 0.02, "volume": 4375996.0}, {"date": "2016-11-02", "close": 0.02, "volume": 242560.0}, {"date": "2016-11-03", "close": 0.02, "volume": 200000.0}, {"date": "2016-11-04", "close": 0.02, "volume": 154244.0}, {"date": "2016-11-07", "close": 0.02, "volume": 567623.0}, {"date": "2016-11-09", "close": 0.02, "volume": 522772.0}, {"date": "2016-11-10", "close": 0.021, "volume": 30000.0}, {"date": "2016-11-11", "close": 0.02, "volume": 1769881.0}, {"date": "2016-11-14", "close": 0.02, "volume": 62107.0}, {"date": "2016-11-16", "close": 0.02, "volume": 248050.0}, {"date": "2016-11-17", "close": 0.02, "volume": 525713.0}, {"date": "2016-11-18", "close": 0.02, "volume": 769856.0}, {"date": "2016-11-21", "close": 0.02, "volume": 200000.0}, {"date": "2016-11-22", "close": 0.02, "volume": 101012.0}, {"date": "2016-11-23", "close": 0.02, "volume": 952638.0}, {"date": "2016-11-25", "close": 0.021, "volume": 484481.0}, {"date": "2016-11-28", "close": 0.021, "volume": 137485.0}, {"date": "2016-11-29", "close": 0.02, "volume": 638600.0}, {"date": "2016-11-30", "close": 0.02, "volume": 1096046.0}, {"date": "2016-12-01", "close": 0.02, "volume": 1273153.0}, {"date": "2016-12-02", "close": 0.019, "volume": 3999.0}, {"date": "2016-12-06", "close": 0.02, "volume": 379193.0}, {"date": "2016-12-12", "close": 0.02, "volume": 54091.0}, {"date": "2016-12-13", "close": 0.019, "volume": 245900.0}, {"date": "2016-12-15", "close": 0.02, "volume": 1218924.0}, {"date": "2016-12-16", "close": 0.019, "volume": 1500000.0}, {"date": "2016-12-20", "close": 0.017, "volume": 2000000.0}, {"date": "2016-12-21", "close": 0.019, "volume": 1034747.0}, {"date": "2016-12-22", "close": 0.02, "volume": 679515.0}, {"date": "2016-12-28", "close": 0.019, "volume": 170000.0}, {"date": "2017-01-03", "close": 0.021, "volume": 717240.0}, {"date": "2017-01-05", "close": 0.021, "volume": 178561.0}, {"date": "2017-01-06", "close": 0.021, "volume": 438614.0}, {"date": "2017-01-09", "close": 0.021, "volume": 380445.0}, {"date": "2017-01-10", "close": 0.021, "volume": 200000.0}, {"date": "2017-01-11", "close": 0.02, "volume": 837705.0}, {"date": "2017-01-16", "close": 0.02, "volume": 82295.0}, {"date": "2017-01-18", "close": 0.019, "volume": 60514.0}, {"date": "2017-01-20", "close": 0.021, "volume": 1243500.0}, {"date": "2017-01-23", "close": 0.021, "volume": 1148305.0}, {"date": "2017-01-24", "close": 0.022, "volume": 2569978.0}, {"date": "2017-01-25", "close": 0.021, "volume": 649636.0}, {"date": "2017-01-27", "close": 0.022, "volume": 400000.0}, {"date": "2017-01-30", "close": 0.021, "volume": 1318861.0}, {"date": "2017-02-01", "close": 0.02, "volume": 579713.0}, {"date": "2017-02-02", "close": 0.021, "volume": 975441.0}, {"date": "2017-02-03", "close": 0.021, "volume": 160000.0}, {"date": "2017-02-08", "close": 0.021, "volume": 1001791.0}, {"date": "2017-02-09", "close": 0.022, "volume": 195441.0}, {"date": "2017-02-13", "close": 0.025, "volume": 8103877.0}, {"date": "2017-02-14", "close": 0.024, "volume": 799028.0}, {"date": "2017-02-15", "close": 0.024, "volume": 1715394.0}, {"date": "2017-02-16", "close": 0.024, "volume": 1134766.0}, {"date": "2017-02-17", "close": 0.022, "volume": 1203322.0}, {"date": "2017-02-20", "close": 0.024, "volume": 561393.0}, {"date": "2017-02-21", "close": 0.026, "volume": 2970820.0}, {"date": "2017-02-22", "close": 0.024, "volume": 1042886.0}, {"date": "2017-02-23", "close": 0.024, "volume": 545036.0}, {"date": "2017-02-24", "close": 0.024, "volume": 475359.0}, {"date": "2017-02-27", "close": 0.023, "volume": 2404731.0}, {"date": "2017-02-28", "close": 0.023, "volume": 550000.0}, {"date": "2017-03-01", "close": 0.024, "volume": 2134595.0}, {"date": "2017-03-02", "close": 0.024, "volume": 250000.0}, {"date": "2017-03-03", "close": 0.023, "volume": 150000.0}, {"date": "2017-03-06", "close": 0.023, "volume": 400000.0}, {"date": "2017-03-07", "close": 0.023, "volume": 2631864.0}, {"date": "2017-03-08", "close": 0.024, "volume": 2350435.0}, {"date": "2017-03-09", "close": 0.024, "volume": 2200000.0}, {"date": "2017-03-10", "close": 0.023, "volume": 3312820.0}, {"date": "2017-03-13", "close": 0.023, "volume": 164631.0}, {"date": "2017-03-15", "close": 0.023, "volume": 124178.0}, {"date": "2017-03-20", "close": 0.023, "volume": 300000.0}, {"date": "2017-03-21", "close": 0.023, "volume": 142000.0}, {"date": "2017-03-22", "close": 0.023, "volume": 158000.0}, {"date": "2017-03-23", "close": 0.023, "volume": 686958.0}, {"date": "2017-03-24", "close": 0.024, "volume": 2771798.0}, {"date": "2017-03-27", "close": 0.024, "volume": 28000.0}, {"date": "2017-03-28", "close": 0.024, "volume": 2230000.0}, {"date": "2017-04-03", "close": 0.023, "volume": 2138699.0}, {"date": "2017-04-05", "close": 0.023, "volume": 800000.0}, {"date": "2017-04-06", "close": 0.023, "volume": 500000.0}, {"date": "2017-04-07", "close": 0.023, "volume": 89211.0}, {"date": "2017-04-10", "close": 0.023, "volume": 52000.0}, {"date": "2017-04-11", "close": 0.023, "volume": 90000.0}, {"date": "2017-04-12", "close": 0.023, "volume": 300000.0}, {"date": "2017-04-13", "close": 0.022, "volume": 492363.0}, {"date": "2017-04-18", "close": 0.022, "volume": 1066659.0}, {"date": "2017-04-19", "close": 0.022, "volume": 2216095.0}, {"date": "2017-04-20", "close": 0.022, "volume": 680604.0}, {"date": "2017-04-21", "close": 0.023, "volume": 2326912.0}, {"date": "2017-04-27", "close": 0.022, "volume": 553981.0}, {"date": "2017-04-28", "close": 0.021, "volume": 4238107.0}, {"date": "2017-05-01", "close": 0.021, "volume": 633754.0}, {"date": "2017-05-03", "close": 0.021, "volume": 125838.0}, {"date": "2017-05-05", "close": 0.02, "volume": 340000.0}, {"date": "2017-05-08", "close": 0.021, "volume": 54162.0}, {"date": "2017-05-09", "close": 0.02, "volume": 707227.0}, {"date": "2017-05-10", "close": 0.021, "volume": 450000.0}, {"date": "2017-05-12", "close": 0.021, "volume": 1157227.0}, {"date": "2017-05-19", "close": 0.02, "volume": 500000.0}, {"date": "2017-05-24", "close": 0.02, "volume": 607899.0}, {"date": "2017-05-25", "close": 0.019, "volume": 90000.0}, {"date": "2017-05-26", "close": 0.019, "volume": 200000.0}, {"date": "2017-05-29", "close": 0.02, "volume": 432097.0}, {"date": "2017-06-08", "close": 0.02, "volume": 20587.0}, {"date": "2017-06-09", "close": 0.02, "volume": 30125.0}, {"date": "2017-06-13", "close": 0.019, "volume": 200000.0}, {"date": "2017-06-15", "close": 0.019, "volume": 100000.0}, {"date": "2017-06-19", "close": 0.019, "volume": 1000000.0}, {"date": "2017-06-20", "close": 0.021, "volume": 238571.0}, {"date": "2017-06-22", "close": 0.019, "volume": 135000.0}, {"date": "2017-06-23", "close": 0.019, "volume": 876332.0}, {"date": "2017-06-27", "close": 0.02, "volume": 1202242.0}, {"date": "2017-06-28", "close": 0.019, "volume": 15638.0}, {"date": "2017-06-29", "close": 0.019, "volume": 654706.0}, {"date": "2017-07-03", "close": 0.021, "volume": 1400000.0}, {"date": "2017-07-04", "close": 0.02, "volume": 70000.0}, {"date": "2017-07-05", "close": 0.021, "volume": 899614.0}, {"date": "2017-07-06", "close": 0.021, "volume": 298557.0}, {"date": "2017-07-07", "close": 0.02, "volume": 1232829.0}, {"date": "2017-07-13", "close": 0.019, "volume": 10.0}, {"date": "2017-07-26", "close": 0.02, "volume": 1188579.0}, {"date": "2017-07-27", "close": 0.02, "volume": 70000.0}, {"date": "2017-07-28", "close": 0.019, "volume": 1240000.0}, {"date": "2017-08-02", "close": 0.018, "volume": 1178370.0}, {"date": "2017-08-03", "close": 0.019, "volume": 1035914.0}, {"date": "2017-08-04", "close": 0.02, "volume": 1516349.0}, {"date": "2017-08-07", "close": 0.02, "volume": 582463.0}, {"date": "2017-08-08", "close": 0.02, "volume": 1608138.0}, {"date": "2017-08-09", "close": 0.021, "volume": 1500000.0}, {"date": "2017-08-10", "close": 0.022, "volume": 1401567.0}, {"date": "2017-08-11", "close": 0.021, "volume": 1512728.0}, {"date": "2017-08-14", "close": 0.021, "volume": 22814.0}, {"date": "2017-08-15", "close": 0.02, "volume": 1290000.0}, {"date": "2017-08-17", "close": 0.02, "volume": 250000.0}, {"date": "2017-08-18", "close": 0.02, "volume": 1824196.0}, {"date": "2017-08-21", "close": 0.019, "volume": 996913.0}, {"date": "2017-08-22", "close": 0.019, "volume": 646692.0}, {"date": "2017-08-23", "close": 0.02, "volume": 884416.0}, {"date": "2017-08-24", "close": 0.021, "volume": 2383529.0}, {"date": "2017-08-25", "close": 0.022, "volume": 3922742.0}, {"date": "2017-08-28", "close": 0.022, "volume": 479880.0}, {"date": "2017-08-29", "close": 0.022, "volume": 565216.0}, {"date": "2017-08-31", "close": 0.022, "volume": 90000.0}, {"date": "2017-09-01", "close": 0.023, "volume": 1437281.0}, {"date": "2017-09-04", "close": 0.023, "volume": 1140000.0}, {"date": "2017-09-05", "close": 0.022, "volume": 650000.0}, {"date": "2017-09-06", "close": 0.023, "volume": 805621.0}, {"date": "2017-09-07", "close": 0.023, "volume": 1229710.0}, {"date": "2017-09-08", "close": 0.024, "volume": 275000.0}, {"date": "2017-09-11", "close": 0.023, "volume": 1694322.0}, {"date": "2017-09-13", "close": 0.024, "volume": 3080000.0}, {"date": "2017-09-14", "close": 0.023, "volume": 813800.0}, {"date": "2017-09-15", "close": 0.023, "volume": 98640.0}, {"date": "2017-09-18", "close": 0.023, "volume": 490000.0}, {"date": "2017-09-19", "close": 0.023, "volume": 1567350.0}, {"date": "2017-09-20", "close": 0.023, "volume": 263281.0}, {"date": "2017-09-21", "close": 0.023, "volume": 695468.0}, {"date": "2017-09-22", "close": 0.023, "volume": 644722.0}, {"date": "2017-09-25", "close": 0.024, "volume": 225446.0}, {"date": "2017-09-27", "close": 0.022, "volume": 1108649.0}, {"date": "2017-09-28", "close": 0.021, "volume": 2250796.0}, {"date": "2017-09-29", "close": 0.022, "volume": 1013574.0}, {"date": "2017-10-03", "close": 0.022, "volume": 1196695.0}, {"date": "2017-10-04", "close": 0.022, "volume": 2403554.0}, {"date": "2017-10-05", "close": 0.023, "volume": 1317487.0}, {"date": "2017-10-06", "close": 0.023, "volume": 708700.0}, {"date": "2017-10-09", "close": 0.022, "volume": 996884.0}, {"date": "2017-10-10", "close": 0.02, "volume": 1777595.0}, {"date": "2017-10-11", "close": 0.02, "volume": 2022748.0}, {"date": "2017-10-12", "close": 0.02, "volume": 631005.0}, {"date": "2017-10-16", "close": 0.021, "volume": 1909670.0}, {"date": "2017-10-17", "close": 0.022, "volume": 1442473.0}, {"date": "2017-10-18", "close": 0.021, "volume": 1329736.0}, {"date": "2017-10-20", "close": 0.021, "volume": 345000.0}, {"date": "2017-10-23", "close": 0.021, "volume": 182.0}, {"date": "2017-10-24", "close": 0.022, "volume": 404109.0}, {"date": "2017-10-25", "close": 0.021, "volume": 166877.0}, {"date": "2017-10-26", "close": 0.021, "volume": 3031.0}, {"date": "2017-10-30", "close": 0.021, "volume": 101793.0}, {"date": "2017-10-31", "close": 0.022, "volume": 140229.0}, {"date": "2017-11-01", "close": 0.02, "volume": 5604276.0}, {"date": "2017-11-02", "close": 0.02, "volume": 250000.0}, {"date": "2017-11-03", "close": 0.02, "volume": 2314083.0}, {"date": "2017-11-06", "close": 0.021, "volume": 1382030.0}, {"date": "2017-11-07", "close": 0.021, "volume": 297.0}, {"date": "2017-11-09", "close": 0.02, "volume": 500137.0}, {"date": "2017-11-10", "close": 0.021, "volume": 1845001.0}, {"date": "2017-11-13", "close": 0.023, "volume": 2826281.0}, {"date": "2017-11-15", "close": 0.023, "volume": 500000.0}, {"date": "2017-11-16", "close": 0.023, "volume": 1826757.0}, {"date": "2017-11-17", "close": 0.022, "volume": 1095365.0}, {"date": "2017-11-21", "close": 0.023, "volume": 1376959.0}, {"date": "2017-11-22", "close": 0.022, "volume": 1028809.0}, {"date": "2017-11-23", "close": 0.023, "volume": 681478.0}, {"date": "2017-11-24", "close": 0.024, "volume": 444027.0}, {"date": "2017-11-27", "close": 0.023, "volume": 299933.0}, {"date": "2017-11-28", "close": 0.023, "volume": 107.0}, {"date": "2017-11-29", "close": 0.023, "volume": 547344.0}, {"date": "2017-11-30", "close": 0.024, "volume": 1097277.0}, {"date": "2017-12-01", "close": 0.025, "volume": 1910526.0}, {"date": "2017-12-04", "close": 0.024, "volume": 363538.0}, {"date": "2017-12-05", "close": 0.022, "volume": 3106016.0}, {"date": "2017-12-06", "close": 0.022, "volume": 370891.0}, {"date": "2017-12-11", "close": 0.02, "volume": 1023684.0}, {"date": "2017-12-12", "close": 0.021, "volume": 50010.0}, {"date": "2017-12-18", "close": 0.022, "volume": 128077.0}, {"date": "2017-12-19", "close": 0.023, "volume": 141761.0}, {"date": "2017-12-20", "close": 0.022, "volume": 565670.0}, {"date": "2017-12-21", "close": 0.022, "volume": 90909.0}, {"date": "2017-12-22", "close": 0.024, "volume": 204972.0}, {"date": "2017-12-29", "close": 0.022, "volume": 387355.0}, {"date": "2018-01-02", "close": 0.022, "volume": 1449990.0}, {"date": "2018-01-03", "close": 0.024, "volume": 1366654.0}, {"date": "2018-01-04", "close": 0.025, "volume": 1081076.0}, {"date": "2018-01-05", "close": 0.024, "volume": 6143430.0}, {"date": "2018-01-08", "close": 0.024, "volume": 1130161.0}, {"date": "2018-01-09", "close": 0.023, "volume": 2849450.0}, {"date": "2018-01-11", "close": 0.023, "volume": 250286.0}, {"date": "2018-01-12", "close": 0.024, "volume": 960286.0}, {"date": "2018-01-15", "close": 0.024, "volume": 725364.0}, {"date": "2018-01-16", "close": 0.023, "volume": 37501.0}, {"date": "2018-01-17", "close": 0.024, "volume": 1842506.0}, {"date": "2018-01-18", "close": 0.023, "volume": 477000.0}, {"date": "2018-01-22", "close": 0.023, "volume": 658241.0}, {"date": "2018-01-23", "close": 0.022, "volume": 47439.0}, {"date": "2018-01-24", "close": 0.023, "volume": 500309.0}, {"date": "2018-01-25", "close": 0.023, "volume": 43478.0}, {"date": "2018-01-29", "close": 0.022, "volume": 350000.0}, {"date": "2018-01-31", "close": 0.02, "volume": 2623090.0}, {"date": "2018-02-01", "close": 0.021, "volume": 349181.0}, {"date": "2018-02-02", "close": 0.021, "volume": 300000.0}, {"date": "2018-02-05", "close": 0.021, "volume": 1696965.0}, {"date": "2018-02-06", "close": 0.02, "volume": 2041108.0}, {"date": "2018-02-07", "close": 0.02, "volume": 2473035.0}, {"date": "2018-02-08", "close": 0.02, "volume": 250000.0}, {"date": "2018-02-09", "close": 0.019, "volume": 850000.0}, {"date": "2018-02-12", "close": 0.019, "volume": 34967.0}, {"date": "2018-02-13", "close": 0.02, "volume": 250000.0}, {"date": "2018-02-19", "close": 0.02, "volume": 400000.0}, {"date": "2018-02-20", "close": 0.019, "volume": 75000.0}, {"date": "2018-02-21", "close": 0.02, "volume": 648000.0}, {"date": "2018-02-22", "close": 0.019, "volume": 57002.0}, {"date": "2018-02-23", "close": 0.018, "volume": 566172.0}, {"date": "2018-02-27", "close": 0.02, "volume": 500000.0}, {"date": "2018-03-01", "close": 0.019, "volume": 1964360.0}, {"date": "2018-03-02", "close": 0.02, "volume": 353426.0}, {"date": "2018-03-06", "close": 0.018, "volume": 617188.0}, {"date": "2018-03-08", "close": 0.019, "volume": 1443109.0}, {"date": "2018-03-14", "close": 0.02, "volume": 30347.0}, {"date": "2018-03-16", "close": 0.018, "volume": 225000.0}, {"date": "2018-03-19", "close": 0.019, "volume": 42826.0}, {"date": "2018-03-21", "close": 0.018, "volume": 2060000.0}, {"date": "2018-03-22", "close": 0.019, "volume": 943684.0}, {"date": "2018-03-23", "close": 0.02, "volume": 4693962.0}, {"date": "2018-03-26", "close": 0.021, "volume": 30758.0}, {"date": "2018-03-28", "close": 0.021, "volume": 1116440.0}, {"date": "2018-03-29", "close": 0.02, "volume": 550000.0}, {"date": "2018-04-03", "close": 0.022, "volume": 617848.0}, {"date": "2018-04-04", "close": 0.022, "volume": 588187.0}, {"date": "2018-04-05", "close": 0.021, "volume": 958757.0}, {"date": "2018-04-09", "close": 0.02, "volume": 1025000.0}, {"date": "2018-04-10", "close": 0.02, "volume": 125000.0}, {"date": "2018-04-11", "close": 0.02, "volume": 200000.0}, {"date": "2018-04-12", "close": 0.021, "volume": 3376240.0}, {"date": "2018-04-13", "close": 0.022, "volume": 183612.0}, {"date": "2018-04-16", "close": 0.021, "volume": 381489.0}, {"date": "2018-04-18", "close": 0.021, "volume": 500000.0}, {"date": "2018-04-19", "close": 0.023, "volume": 4698425.0}, {"date": "2018-04-20", "close": 0.023, "volume": 1817014.0}, {"date": "2018-04-23", "close": 0.023, "volume": 400000.0}, {"date": "2018-04-26", "close": 0.024, "volume": 500000.0}, {"date": "2018-04-27", "close": 0.023, "volume": 1824869.0}, {"date": "2018-04-30", "close": 0.022, "volume": 1054704.0}, {"date": "2018-05-01", "close": 0.022, "volume": 729863.0}, {"date": "2018-05-02", "close": 0.021, "volume": 1126417.0}, {"date": "2018-05-03", "close": 0.021, "volume": 1623550.0}, {"date": "2018-05-04", "close": 0.021, "volume": 947809.0}, {"date": "2018-05-07", "close": 0.021, "volume": 504571.0}, {"date": "2018-05-08", "close": 0.021, "volume": 175000.0}, {"date": "2018-05-09", "close": 0.021, "volume": 579434.0}, {"date": "2018-05-11", "close": 0.022, "volume": 336496.0}, {"date": "2018-05-14", "close": 0.02, "volume": 403761.0}, {"date": "2018-05-15", "close": 0.021, "volume": 179000.0}, {"date": "2018-05-16", "close": 0.02, "volume": 300000.0}, {"date": "2018-05-17", "close": 0.02, "volume": 600000.0}, {"date": "2018-05-18", "close": 0.02, "volume": 1604322.0}, {"date": "2018-05-21", "close": 0.019, "volume": 1620972.0}, {"date": "2018-05-24", "close": 0.019, "volume": 614621.0}, {"date": "2018-05-25", "close": 0.019, "volume": 315511.0}, {"date": "2018-05-28", "close": 0.019, "volume": 284915.0}, {"date": "2018-05-29", "close": 0.019, "volume": 87686.0}, {"date": "2018-06-01", "close": 0.018, "volume": 645454.0}, {"date": "2018-06-04", "close": 0.019, "volume": 185454.0}, {"date": "2018-06-05", "close": 0.019, "volume": 157395.0}, {"date": "2018-06-06", "close": 0.019, "volume": 4114838.0}, {"date": "2018-06-07", "close": 0.019, "volume": 883991.0}, {"date": "2018-06-08", "close": 0.019, "volume": 627588.0}, {"date": "2018-06-12", "close": 0.019, "volume": 1997704.0}, {"date": "2018-06-13", "close": 0.019, "volume": 187519.0}, {"date": "2018-06-14", "close": 0.019, "volume": 887900.0}, {"date": "2018-06-15", "close": 0.019, "volume": 1127779.0}, {"date": "2018-06-18", "close": 0.019, "volume": 150000.0}, {"date": "2018-06-21", "close": 0.018, "volume": 100000.0}, {"date": "2018-06-22", "close": 0.019, "volume": 1429300.0}, {"date": "2018-06-25", "close": 0.019, "volume": 61750.0}, {"date": "2018-06-27", "close": 0.02, "volume": 37669.0}, {"date": "2018-06-28", "close": 0.02, "volume": 380324.0}, {"date": "2018-06-29", "close": 0.02, "volume": 317750.0}, {"date": "2018-07-02", "close": 0.02, "volume": 851959.0}, {"date": "2018-07-03", "close": 0.019, "volume": 74457.0}, {"date": "2018-07-04", "close": 0.02, "volume": 299216.0}, {"date": "2018-07-05", "close": 0.02, "volume": 102903.0}, {"date": "2018-07-06", "close": 0.02, "volume": 562133.0}, {"date": "2018-07-09", "close": 0.02, "volume": 45867.0}, {"date": "2018-07-10", "close": 0.02, "volume": 40000.0}, {"date": "2018-07-11", "close": 0.02, "volume": 2062743.0}, {"date": "2018-07-12", "close": 0.02, "volume": 171000.0}, {"date": "2018-07-13", "close": 0.02, "volume": 1105997.0}, {"date": "2018-07-16", "close": 0.021, "volume": 50000.0}, {"date": "2018-07-19", "close": 0.021, "volume": 101720.0}, {"date": "2018-07-20", "close": 0.02, "volume": 287320.0}, {"date": "2018-07-24", "close": 0.022, "volume": 491800.0}, {"date": "2018-07-25", "close": 0.021, "volume": 115000.0}, {"date": "2018-07-26", "close": 0.02, "volume": 500000.0}, {"date": "2018-07-27", "close": 0.019, "volume": 68965.0}, {"date": "2018-07-30", "close": 0.02, "volume": 398659.0}, {"date": "2018-07-31", "close": 0.02, "volume": 139997.0}, {"date": "2018-08-02", "close": 0.021, "volume": 3514494.0}, {"date": "2018-08-03", "close": 0.02, "volume": 467690.0}, {"date": "2018-08-06", "close": 0.021, "volume": 778234.0}, {"date": "2018-08-08", "close": 0.02, "volume": 200000.0}, {"date": "2018-08-09", "close": 0.019, "volume": 652289.0}, {"date": "2018-08-10", "close": 0.019, "volume": 222864.0}, {"date": "2018-08-13", "close": 0.018, "volume": 1649409.0}, {"date": "2018-08-14", "close": 0.018, "volume": 1473656.0}, {"date": "2018-08-16", "close": 0.018, "volume": 85.0}, {"date": "2018-08-17", "close": 0.018, "volume": 111300.0}, {"date": "2018-08-20", "close": 0.019, "volume": 979536.0}, {"date": "2018-08-21", "close": 0.019, "volume": 391.0}, {"date": "2018-08-22", "close": 0.018, "volume": 61170.0}, {"date": "2018-08-23", "close": 0.018, "volume": 215000.0}, {"date": "2018-08-27", "close": 0.017, "volume": 31209.0}, {"date": "2018-08-29", "close": 0.018, "volume": 255212.0}, {"date": "2018-08-31", "close": 0.018, "volume": 939652.0}, {"date": "2018-09-05", "close": 0.019, "volume": 423550.0}, {"date": "2018-09-07", "close": 0.017, "volume": 1506226.0}, {"date": "2018-09-11", "close": 0.018, "volume": 1.0}, {"date": "2018-09-12", "close": 0.018, "volume": 110550.0}, {"date": "2018-09-18", "close": 0.018, "volume": 39079.0}, {"date": "2018-09-20", "close": 0.018, "volume": 286707.0}, {"date": "2018-09-21", "close": 0.019, "volume": 1869964.0}, {"date": "2018-09-25", "close": 0.018, "volume": 150000.0}, {"date": "2018-09-28", "close": 0.018, "volume": 125000.0}, {"date": "2018-10-03", "close": 0.018, "volume": 146145.0}, {"date": "2018-10-04", "close": 0.018, "volume": 20996.0}, {"date": "2018-10-05", "close": 0.02, "volume": 625000.0}, {"date": "2018-10-09", "close": 0.019, "volume": 150185.0}, {"date": "2018-10-11", "close": 0.018, "volume": 296131.0}, {"date": "2018-10-12", "close": 0.018, "volume": 231429.0}, {"date": "2018-10-17", "close": 0.017, "volume": 102684.0}, {"date": "2018-10-18", "close": 0.017, "volume": 652755.0}, {"date": "2018-10-19", "close": 0.017, "volume": 1679179.0}, {"date": "2018-10-25", "close": 0.016, "volume": 55300.0}, {"date": "2018-10-31", "close": 0.017, "volume": 257472.0}, {"date": "2018-11-12", "close": 0.017, "volume": 64300.0}, {"date": "2018-11-20", "close": 0.016, "volume": 500000.0}, {"date": "2018-11-21", "close": 0.018, "volume": 254191.0}, {"date": "2018-11-29", "close": 0.017, "volume": 131178.0}, {"date": "2018-11-30", "close": 0.017, "volume": 273490.0}, {"date": "2018-12-03", "close": 0.017, "volume": 1695.0}, {"date": "2018-12-04", "close": 0.016, "volume": 499996.0}, {"date": "2018-12-06", "close": 0.018, "volume": 100000.0}, {"date": "2018-12-31", "close": 0.016, "volume": 424276.0}, {"date": "2019-01-02", "close": 0.017, "volume": 37918.0}, {"date": "2019-01-08", "close": 0.017, "volume": 203114.0}, {"date": "2019-01-09", "close": 0.017, "volume": 296886.0}, {"date": "2019-01-10", "close": 0.017, "volume": 250000.0}, {"date": "2019-01-11", "close": 0.017, "volume": 283114.0}, {"date": "2019-01-14", "close": 0.017, "volume": 16886.0}, {"date": "2019-01-21", "close": 0.016, "volume": 500000.0}, {"date": "2019-01-23", "close": 0.017, "volume": 50000.0}, {"date": "2019-01-25", "close": 0.018, "volume": 500000.0}, {"date": "2019-01-31", "close": 0.015, "volume": 50000.0}, {"date": "2019-02-14", "close": 0.016, "volume": 50000.0}, {"date": "2019-02-18", "close": 0.015, "volume": 4550.0}, {"date": "2019-02-25", "close": 0.017, "volume": 100000.0}, {"date": "2019-02-27", "close": 0.017, "volume": 350000.0}, {"date": "2019-03-01", "close": 0.019, "volume": 1016925.0}, {"date": "2019-03-04", "close": 0.019, "volume": 76319.0}, {"date": "2019-03-13", "close": 0.019, "volume": 500000.0}, {"date": "2019-03-20", "close": 0.017, "volume": 4490.0}, {"date": "2019-03-21", "close": 0.018, "volume": 244700.0}, {"date": "2019-03-22", "close": 0.019, "volume": 20000.0}, {"date": "2019-03-28", "close": 0.017, "volume": 1000000.0}, {"date": "2019-04-01", "close": 0.017, "volume": 1085510.0}, {"date": "2019-04-03", "close": 0.016, "volume": 500000.0}, {"date": "2019-04-04", "close": 0.015, "volume": 688441.0}, {"date": "2019-04-05", "close": 0.017, "volume": 105400.0}, {"date": "2019-04-10", "close": 0.015, "volume": 75277.0}, {"date": "2019-04-11", "close": 0.015, "volume": 336282.0}, {"date": "2019-04-12", "close": 0.015, "volume": 63869.0}, {"date": "2019-04-15", "close": 0.015, "volume": 262001.0}, {"date": "2019-04-17", "close": 0.015, "volume": 1690001.0}, {"date": "2019-04-29", "close": 0.016, "volume": 250000.0}, {"date": "2019-05-10", "close": 0.016, "volume": 218750.0}, {"date": "2019-05-21", "close": 0.015, "volume": 249586.0}, {"date": "2019-05-22", "close": 0.015, "volume": 626882.0}, {"date": "2019-05-23", "close": 0.016, "volume": 4790.0}, {"date": "2019-05-24", "close": 0.014, "volume": 2092.0}, {"date": "2019-05-28", "close": 0.016, "volume": 602750.0}, {"date": "2019-06-18", "close": 0.014, "volume": 741156.0}, {"date": "2019-06-21", "close": 0.014, "volume": 15468.0}, {"date": "2019-06-24", "close": 0.014, "volume": 160000.0}, {"date": "2019-06-25", "close": 0.014, "volume": 24532.0}, {"date": "2019-06-26", "close": 0.014, "volume": 11832.0}, {"date": "2019-06-28", "close": 0.014, "volume": 1484532.0}, {"date": "2019-07-22", "close": 0.014, "volume": 100000.0}, {"date": "2019-07-24", "close": 0.015, "volume": 400000.0}, {"date": "2019-07-25", "close": 0.016, "volume": 648956.0}, {"date": "2019-07-26", "close": 0.018, "volume": 500000.0}, {"date": "2019-07-29", "close": 0.018, "volume": 200000.0}, {"date": "2019-08-05", "close": 0.018, "volume": 490478.0}, {"date": "2019-08-06", "close": 0.017, "volume": 566522.0}, {"date": "2019-08-09", "close": 0.016, "volume": 42650.0}, {"date": "2019-08-13", "close": 0.016, "volume": 254250.0}, {"date": "2019-08-15", "close": 0.016, "volume": 490000.0}, {"date": "2019-08-19", "close": 0.02, "volume": 3575742.0}, {"date": "2019-08-20", "close": 0.02, "volume": 2360501.0}, {"date": "2019-08-23", "close": 0.023, "volume": 33243038.0}, {"date": "2019-08-26", "close": 0.02, "volume": 4570240.0}, {"date": "2019-08-27", "close": 0.02, "volume": 639330.0}, {"date": "2019-08-28", "close": 0.019, "volume": 433191.0}, {"date": "2019-08-29", "close": 0.019, "volume": 24000.0}, {"date": "2019-08-30", "close": 0.02, "volume": 567368.0}, {"date": "2019-09-02", "close": 0.021, "volume": 1893222.0}, {"date": "2019-09-03", "close": 0.021, "volume": 548362.0}, {"date": "2019-09-04", "close": 0.02, "volume": 371056.0}, {"date": "2019-09-05", "close": 0.021, "volume": 826503.0}, {"date": "2019-09-06", "close": 0.021, "volume": 480472.0}, {"date": "2019-09-09", "close": 0.021, "volume": 667360.0}, {"date": "2019-09-10", "close": 0.021, "volume": 2330130.0}, {"date": "2019-09-12", "close": 0.021, "volume": 452087.0}, {"date": "2019-09-16", "close": 0.022, "volume": 750000.0}, {"date": "2019-09-17", "close": 0.023, "volume": 548500.0}, {"date": "2019-09-18", "close": 0.022, "volume": 1300000.0}, {"date": "2019-09-19", "close": 0.022, "volume": 599241.0}, {"date": "2019-09-20", "close": 0.021, "volume": 30304.0}, {"date": "2019-09-23", "close": 0.022, "volume": 490076.0}, {"date": "2019-09-24", "close": 0.022, "volume": 1092000.0}, {"date": "2019-09-25", "close": 0.023, "volume": 1796139.0}, {"date": "2019-09-27", "close": 0.023, "volume": 1037733.0}, {"date": "2019-09-30", "close": 0.023, "volume": 315266.0}, {"date": "2019-10-01", "close": 0.023, "volume": 679891.0}, {"date": "2019-10-02", "close": 0.023, "volume": 182080.0}, {"date": "2019-10-03", "close": 0.023, "volume": 1780577.0}, {"date": "2019-10-04", "close": 0.023, "volume": 467500.0}, {"date": "2019-10-07", "close": 0.023, "volume": 2071624.0}, {"date": "2019-10-08", "close": 0.024, "volume": 1158980.0}, {"date": "2019-10-09", "close": 0.023, "volume": 829773.0}, {"date": "2019-10-10", "close": 0.023, "volume": 1021665.0}, {"date": "2019-10-14", "close": 0.025, "volume": 1447237.0}, {"date": "2019-10-15", "close": 0.023, "volume": 1289339.0}, {"date": "2019-10-16", "close": 0.024, "volume": 3161349.0}, {"date": "2019-10-17", "close": 0.025, "volume": 1788550.0}, {"date": "2019-10-21", "close": 0.025, "volume": 733928.0}, {"date": "2019-10-22", "close": 0.025, "volume": 239402.0}, {"date": "2019-10-23", "close": 0.024, "volume": 1540519.0}, {"date": "2019-10-24", "close": 0.024, "volume": 48527.0}, {"date": "2019-10-28", "close": 0.024, "volume": 400000.0}, {"date": "2019-10-29", "close": 0.022, "volume": 1768649.0}, {"date": "2019-10-30", "close": 0.022, "volume": 78250.0}, {"date": "2019-10-31", "close": 0.023, "volume": 829642.0}, {"date": "2019-11-04", "close": 0.022, "volume": 1450825.0}, {"date": "2019-11-05", "close": 0.021, "volume": 586189.0}, {"date": "2019-11-06", "close": 0.023, "volume": 411797.0}, {"date": "2019-11-07", "close": 0.021, "volume": 1284812.0}, {"date": "2019-11-11", "close": 0.021, "volume": 800000.0}, {"date": "2019-11-12", "close": 0.02, "volume": 1559721.0}, {"date": "2019-11-13", "close": 0.02, "volume": 80000.0}, {"date": "2019-11-14", "close": 0.021, "volume": 18753.0}, {"date": "2019-11-15", "close": 0.019, "volume": 320113.0}, {"date": "2019-11-22", "close": 0.02, "volume": 650000.0}, {"date": "2019-11-25", "close": 0.021, "volume": 260894.0}, {"date": "2019-11-27", "close": 0.021, "volume": 260000.0}, {"date": "2019-11-28", "close": 0.02, "volume": 110142.0}, {"date": "2019-11-29", "close": 0.024, "volume": 4593764.0}, {"date": "2019-12-02", "close": 0.028, "volume": 11401347.0}, {"date": "2019-12-03", "close": 0.029, "volume": 16103972.0}, {"date": "2019-12-04", "close": 0.028, "volume": 9026114.0}, {"date": "2019-12-05", "close": 0.027, "volume": 2788331.0}, {"date": "2019-12-06", "close": 0.027, "volume": 14791112.0}, {"date": "2019-12-09", "close": 0.022, "volume": 10985836.0}, {"date": "2019-12-10", "close": 0.02, "volume": 2974157.0}, {"date": "2019-12-11", "close": 0.022, "volume": 2460668.0}, {"date": "2019-12-12", "close": 0.02, "volume": 1072209.0}, {"date": "2019-12-13", "close": 0.021, "volume": 2311299.0}, {"date": "2019-12-16", "close": 0.02, "volume": 1249137.0}, {"date": "2019-12-18", "close": 0.02, "volume": 50000.0}, {"date": "2019-12-23", "close": 0.02, "volume": 1766497.0}, {"date": "2019-12-24", "close": 0.02, "volume": 465000.0}, {"date": "2019-12-27", "close": 0.02, "volume": 370000.0}, {"date": "2019-12-30", "close": 0.021, "volume": 931950.0}, {"date": "2019-12-31", "close": 0.023, "volume": 1838755.0}, {"date": "2020-01-02", "close": 0.025, "volume": 100000.0}, {"date": "2020-01-03", "close": 0.021, "volume": 3143295.0}, {"date": "2020-01-06", "close": 0.021, "volume": 1162107.0}, {"date": "2020-01-07", "close": 0.021, "volume": 500000.0}, {"date": "2020-01-08", "close": 0.022, "volume": 250000.0}, {"date": "2020-01-09", "close": 0.021, "volume": 2709999.0}, {"date": "2020-01-10", "close": 0.021, "volume": 223809.0}, {"date": "2020-01-13", "close": 0.021, "volume": 43327.0}, {"date": "2020-01-14", "close": 0.02, "volume": 1848288.0}, {"date": "2020-01-15", "close": 0.021, "volume": 804049.0}, {"date": "2020-01-16", "close": 0.021, "volume": 1362596.0}, {"date": "2020-01-17", "close": 0.021, "volume": 509048.0}, {"date": "2020-01-20", "close": 0.021, "volume": 240952.0}, {"date": "2020-01-21", "close": 0.021, "volume": 179293.0}, {"date": "2020-01-22", "close": 0.021, "volume": 617212.0}, {"date": "2020-01-23", "close": 0.021, "volume": 818620.0}, {"date": "2020-01-24", "close": 0.021, "volume": 553576.0}, {"date": "2020-01-29", "close": 0.02, "volume": 6029053.0}, {"date": "2020-01-30", "close": 0.02, "volume": 1136290.0}, {"date": "2020-01-31", "close": 0.02, "volume": 1479845.0}, {"date": "2020-02-03", "close": 0.02, "volume": 810187.0}, {"date": "2020-02-05", "close": 0.019, "volume": 55000.0}, {"date": "2020-02-06", "close": 0.02, "volume": 277450.0}, {"date": "2020-02-07", "close": 0.021, "volume": 789104.0}, {"date": "2020-02-10", "close": 0.021, "volume": 644929.0}, {"date": "2020-02-11", "close": 0.021, "volume": 2594910.0}, {"date": "2020-02-12", "close": 0.022, "volume": 827411.0}, {"date": "2020-02-13", "close": 0.022, "volume": 467727.0}, {"date": "2020-02-14", "close": 0.022, "volume": 1325390.0}, {"date": "2020-02-17", "close": 0.024, "volume": 1976644.0}, {"date": "2020-02-18", "close": 0.022, "volume": 3164199.0}, {"date": "2020-02-19", "close": 0.023, "volume": 417710.0}, {"date": "2020-02-20", "close": 0.022, "volume": 1300681.0}, {"date": "2020-02-21", "close": 0.024, "volume": 5577575.0}, {"date": "2020-02-24", "close": 0.025, "volume": 5616964.0}, {"date": "2020-02-25", "close": 0.027, "volume": 4859414.0}, {"date": "2020-02-26", "close": 0.026, "volume": 1828268.0}, {"date": "2020-02-27", "close": 0.026, "volume": 750000.0}, {"date": "2020-02-28", "close": 0.025, "volume": 2488636.0}, {"date": "2020-03-02", "close": 0.024, "volume": 2211080.0}, {"date": "2020-03-03", "close": 0.024, "volume": 207501.0}, {"date": "2020-03-04", "close": 0.023, "volume": 350000.0}, {"date": "2020-03-05", "close": 0.023, "volume": 5831696.0}, {"date": "2020-03-06", "close": 0.024, "volume": 6490572.0}, {"date": "2020-03-09", "close": 0.023, "volume": 1652754.0}, {"date": "2020-03-10", "close": 0.021, "volume": 4062893.0}, {"date": "2020-03-11", "close": 0.021, "volume": 250000.0}, {"date": "2020-03-12", "close": 0.018, "volume": 904600.0}, {"date": "2020-03-13", "close": 0.019, "volume": 375000.0}, {"date": "2020-03-16", "close": 0.015, "volume": 788888.0}, {"date": "2020-03-17", "close": 0.016, "volume": 685000.0}, {"date": "2020-03-19", "close": 0.017, "volume": 1882855.0}, {"date": "2020-03-20", "close": 0.016, "volume": 73426.0}, {"date": "2020-03-23", "close": 0.014, "volume": 800000.0}, {"date": "2020-03-25", "close": 0.013, "volume": 250000.0}, {"date": "2020-03-26", "close": 0.016, "volume": 862342.0}, {"date": "2020-03-27", "close": 0.016, "volume": 706000.0}, {"date": "2020-03-31", "close": 0.017, "volume": 100000.0}, {"date": "2020-04-01", "close": 0.017, "volume": 100000.0}, {"date": "2020-04-02", "close": 0.017, "volume": 50500.0}, {"date": "2020-04-03", "close": 0.017, "volume": 129705.0}, {"date": "2020-04-06", "close": 0.017, "volume": 297273.0}, {"date": "2020-04-07", "close": 0.018, "volume": 49169.0}, {"date": "2020-04-08", "close": 0.017, "volume": 1087202.0}, {"date": "2020-04-14", "close": 0.02, "volume": 90000.0}, {"date": "2020-04-16", "close": 0.019, "volume": 300000.0}, {"date": "2020-04-17", "close": 0.019, "volume": 4424498.0}, {"date": "2020-04-20", "close": 0.021, "volume": 1685013.0}, {"date": "2020-04-21", "close": 0.022, "volume": 2600714.0}, {"date": "2020-04-22", "close": 0.02, "volume": 1782323.0}, {"date": "2020-04-23", "close": 0.022, "volume": 743705.0}, {"date": "2020-04-24", "close": 0.022, "volume": 752455.0}, {"date": "2020-04-27", "close": 0.023, "volume": 43478.0}, {"date": "2020-04-28", "close": 0.022, "volume": 881200.0}, {"date": "2020-04-29", "close": 0.022, "volume": 1237527.0}, {"date": "2020-04-30", "close": 0.023, "volume": 14089743.0}, {"date": "2020-05-01", "close": 0.028, "volume": 20712577.0}, {"date": "2020-05-08", "close": 0.028, "volume": 12909982.0}, {"date": "2020-05-11", "close": 0.027, "volume": 5215482.0}, {"date": "2020-05-12", "close": 0.028, "volume": 2281846.0}, {"date": "2020-05-13", "close": 0.026, "volume": 1536559.0}, {"date": "2020-05-14", "close": 0.029, "volume": 13918733.0}, {"date": "2020-05-15", "close": 0.028, "volume": 4231396.0}, {"date": "2020-05-18", "close": 0.027, "volume": 2215548.0}, {"date": "2020-05-19", "close": 0.028, "volume": 2179072.0}, {"date": "2020-05-20", "close": 0.029, "volume": 825687.0}, {"date": "2020-05-21", "close": 0.028, "volume": 1591365.0}, {"date": "2020-05-22", "close": 0.034, "volume": 14580870.0}, {"date": "2020-05-25", "close": 0.039, "volume": 28973287.0}, {"date": "2020-05-26", "close": 0.036, "volume": 15882783.0}, {"date": "2020-05-27", "close": 0.033, "volume": 9032108.0}, {"date": "2020-05-28", "close": 0.031, "volume": 7396237.0}, {"date": "2020-05-29", "close": 0.032, "volume": 5034848.0}, {"date": "2020-06-01", "close": 0.031, "volume": 1764809.0}, {"date": "2020-06-02", "close": 0.029, "volume": 7196888.0}, {"date": "2020-06-03", "close": 0.03, "volume": 4364787.0}, {"date": "2020-06-04", "close": 0.029, "volume": 4335185.0}, {"date": "2020-06-05", "close": 0.034, "volume": 9319283.0}, {"date": "2020-06-09", "close": 0.031, "volume": 6247551.0}, {"date": "2020-06-10", "close": 0.031, "volume": 4363748.0}, {"date": "2020-06-11", "close": 0.03, "volume": 10617849.0}, {"date": "2020-06-12", "close": 0.032, "volume": 7929484.0}, {"date": "2020-06-15", "close": 0.028, "volume": 2777582.0}, {"date": "2020-06-16", "close": 0.03, "volume": 3880029.0}, {"date": "2020-06-17", "close": 0.03, "volume": 1073201.0}, {"date": "2020-06-18", "close": 0.03, "volume": 1330335.0}, {"date": "2020-06-19", "close": 0.029, "volume": 2250056.0}, {"date": "2020-06-22", "close": 0.036, "volume": 14125896.0}, {"date": "2020-06-23", "close": 0.037, "volume": 11714315.0}, {"date": "2020-06-24", "close": 0.043, "volume": 12483593.0}, {"date": "2020-06-25", "close": 0.042, "volume": 18042206.0}, {"date": "2020-06-26", "close": 0.049, "volume": 10753638.0}, {"date": "2020-06-29", "close": 0.043, "volume": 8279213.0}, {"date": "2020-06-30", "close": 0.041, "volume": 3314622.0}, {"date": "2020-07-01", "close": 0.046, "volume": 10767294.0}, {"date": "2020-07-02", "close": 0.044, "volume": 4092413.0}, {"date": "2020-07-03", "close": 0.044, "volume": 1975221.0}, {"date": "2020-07-06", "close": 0.048, "volume": 2140849.0}, {"date": "2020-07-07", "close": 0.048, "volume": 6136551.0}, {"date": "2020-07-08", "close": 0.043, "volume": 5821908.0}, {"date": "2020-07-09", "close": 0.044, "volume": 2939933.0}, {"date": "2020-07-10", "close": 0.041, "volume": 6992229.0}, {"date": "2020-07-13", "close": 0.04, "volume": 3054880.0}, {"date": "2020-07-14", "close": 0.036, "volume": 5721168.0}, {"date": "2020-07-15", "close": 0.038, "volume": 2546940.0}, {"date": "2020-07-16", "close": 0.037, "volume": 760873.0}, {"date": "2020-07-17", "close": 0.037, "volume": 667500.0}, {"date": "2020-07-20", "close": 0.036, "volume": 1582277.0}, {"date": "2020-07-21", "close": 0.04, "volume": 1404778.0}, {"date": "2020-07-22", "close": 0.04, "volume": 2910797.0}, {"date": "2020-07-23", "close": 0.04, "volume": 883991.0}, {"date": "2020-07-24", "close": 0.041, "volume": 1772949.0}, {"date": "2020-07-27", "close": 0.042, "volume": 941682.0}, {"date": "2020-07-28", "close": 0.039, "volume": 5823446.0}, {"date": "2020-07-29", "close": 0.04, "volume": 1927280.0}, {"date": "2020-07-30", "close": 0.04, "volume": 1377032.0}, {"date": "2020-07-31", "close": 0.037, "volume": 2549287.0}, {"date": "2020-08-03", "close": 0.037, "volume": 484141.0}, {"date": "2020-08-04", "close": 0.038, "volume": 2531149.0}, {"date": "2020-08-05", "close": 0.043, "volume": 8562305.0}, {"date": "2020-08-06", "close": 0.045, "volume": 5699481.0}, {"date": "2020-08-07", "close": 0.044, "volume": 4315467.0}, {"date": "2020-08-10", "close": 0.043, "volume": 3672945.0}, {"date": "2020-08-11", "close": 0.042, "volume": 2376771.0}, {"date": "2020-08-12", "close": 0.039, "volume": 4655482.0}, {"date": "2020-08-13", "close": 0.037, "volume": 3098433.0}, {"date": "2020-08-14", "close": 0.039, "volume": 1937558.0}, {"date": "2020-08-17", "close": 0.039, "volume": 1278979.0}, {"date": "2020-08-18", "close": 0.04, "volume": 2074440.0}, {"date": "2020-08-19", "close": 0.04, "volume": 1014026.0}, {"date": "2020-08-20", "close": 0.04, "volume": 858942.0}, {"date": "2020-08-21", "close": 0.04, "volume": 601375.0}, {"date": "2020-08-24", "close": 0.042, "volume": 931439.0}, {"date": "2020-08-25", "close": 0.04, "volume": 643656.0}, {"date": "2020-08-26", "close": 0.044, "volume": 2581304.0}, {"date": "2020-08-27", "close": 0.05, "volume": 17029804.0}, {"date": "2020-08-28", "close": 0.048, "volume": 4377980.0}, {"date": "2020-08-31", "close": 0.055, "volume": 5989820.0}, {"date": "2020-09-01", "close": 0.059, "volume": 5600770.0}, {"date": "2020-09-02", "close": 0.053, "volume": 8862841.0}, {"date": "2020-09-03", "close": 0.05, "volume": 2067196.0}, {"date": "2020-09-04", "close": 0.044, "volume": 5695083.0}, {"date": "2020-09-07", "close": 0.046, "volume": 1592563.0}, {"date": "2020-09-08", "close": 0.047, "volume": 1959351.0}, {"date": "2020-09-09", "close": 0.049, "volume": 2886056.0}, {"date": "2020-09-10", "close": 0.048, "volume": 2959035.0}, {"date": "2020-09-11", "close": 0.049, "volume": 3087970.0}, {"date": "2020-09-14", "close": 0.053, "volume": 5453875.0}, {"date": "2020-09-15", "close": 0.053, "volume": 5160866.0}, {"date": "2020-09-16", "close": 0.054, "volume": 1317335.0}, {"date": "2020-09-17", "close": 0.058, "volume": 2749922.0}, {"date": "2020-09-18", "close": 0.062, "volume": 3930779.0}, {"date": "2020-09-21", "close": 0.066, "volume": 6701765.0}, {"date": "2020-09-22", "close": 0.061, "volume": 3935673.0}, {"date": "2020-09-23", "close": 0.058, "volume": 2251356.0}, {"date": "2020-09-24", "close": 0.054, "volume": 3676966.0}, {"date": "2020-09-25", "close": 0.055, "volume": 2536402.0}, {"date": "2020-09-28", "close": 0.055, "volume": 1289083.0}, {"date": "2020-09-29", "close": 0.056, "volume": 365609.0}, {"date": "2020-09-30", "close": 0.053, "volume": 2340137.0}, {"date": "2020-10-01", "close": 0.054, "volume": 919610.0}, {"date": "2020-10-02", "close": 0.051, "volume": 1855523.0}, {"date": "2020-10-05", "close": 0.05, "volume": 1508193.0}, {"date": "2020-10-06", "close": 0.053, "volume": 1012121.0}, {"date": "2020-10-07", "close": 0.05, "volume": 930747.0}, {"date": "2020-10-08", "close": 0.055, "volume": 2212531.0}, {"date": "2020-10-09", "close": 0.056, "volume": 1337068.0}, {"date": "2020-10-12", "close": 0.056, "volume": 1439437.0}, {"date": "2020-10-13", "close": 0.051, "volume": 1407965.0}, {"date": "2020-10-14", "close": 0.051, "volume": 2274180.0}, {"date": "2020-10-15", "close": 0.052, "volume": 1366976.0}, {"date": "2020-10-16", "close": 0.051, "volume": 743071.0}, {"date": "2020-10-19", "close": 0.05, "volume": 727713.0}, {"date": "2020-10-20", "close": 0.05, "volume": 3059343.0}, {"date": "2020-10-21", "close": 0.05, "volume": 1825281.0}, {"date": "2020-10-22", "close": 0.046, "volume": 3025988.0}, {"date": "2020-10-23", "close": 0.042, "volume": 4948987.0}, {"date": "2020-10-26", "close": 0.041, "volume": 5934155.0}, {"date": "2020-10-27", "close": 0.039, "volume": 4434714.0}, {"date": "2020-10-28", "close": 0.039, "volume": 2165160.0}, {"date": "2020-10-29", "close": 0.037, "volume": 584436.0}, {"date": "2020-10-30", "close": 0.037, "volume": 1378157.0}, {"date": "2020-11-02", "close": 0.037, "volume": 2868994.0}, {"date": "2020-11-03", "close": 0.038, "volume": 919201.0}, {"date": "2020-11-04", "close": 0.038, "volume": 209657.0}, {"date": "2020-11-05", "close": 0.036, "volume": 316046.0}, {"date": "2020-11-06", "close": 0.042, "volume": 5616626.0}, {"date": "2020-11-09", "close": 0.042, "volume": 4165231.0}, {"date": "2020-11-10", "close": 0.045, "volume": 2446217.0}, {"date": "2020-11-11", "close": 0.042, "volume": 2577128.0}, {"date": "2020-11-12", "close": 0.04, "volume": 1348449.0}, {"date": "2020-11-13", "close": 0.039, "volume": 6461303.0}, {"date": "2020-11-16", "close": 0.041, "volume": 249025.0}, {"date": "2020-11-17", "close": 0.038, "volume": 2660534.0}, {"date": "2020-11-18", "close": 0.039, "volume": 768104.0}, {"date": "2020-11-19", "close": 0.037, "volume": 1095341.0}, {"date": "2020-11-20", "close": 0.039, "volume": 665976.0}, {"date": "2020-11-23", "close": 0.038, "volume": 959557.0}, {"date": "2020-11-24", "close": 0.036, "volume": 3054288.0}, {"date": "2020-11-25", "close": 0.033, "volume": 4652419.0}, {"date": "2020-11-26", "close": 0.034, "volume": 1834405.0}, {"date": "2020-11-27", "close": 0.034, "volume": 451884.0}, {"date": "2020-11-30", "close": 0.032, "volume": 1238210.0}, {"date": "2020-12-01", "close": 0.03, "volume": 2914003.0}, {"date": "2020-12-02", "close": 0.033, "volume": 1949050.0}, {"date": "2020-12-03", "close": 0.04, "volume": 12054256.0}, {"date": "2020-12-08", "close": 0.033, "volume": 8636030.0}, {"date": "2020-12-09", "close": 0.033, "volume": 8059456.0}, {"date": "2020-12-10", "close": 0.035, "volume": 6658780.0}, {"date": "2020-12-11", "close": 0.036, "volume": 3172944.0}, {"date": "2020-12-14", "close": 0.037, "volume": 652913.0}, {"date": "2020-12-15", "close": 0.034, "volume": 3391783.0}, {"date": "2020-12-16", "close": 0.033, "volume": 2086717.0}, {"date": "2020-12-17", "close": 0.033, "volume": 2295142.0}, {"date": "2020-12-18", "close": 0.032, "volume": 3220100.0}, {"date": "2020-12-21", "close": 0.032, "volume": 2148015.0}, {"date": "2020-12-22", "close": 0.028, "volume": 6209282.0}, {"date": "2020-12-23", "close": 0.028, "volume": 3944812.0}, {"date": "2020-12-24", "close": 0.028, "volume": 1280911.0}, {"date": "2020-12-29", "close": 0.027, "volume": 2712758.0}, {"date": "2020-12-30", "close": 0.027, "volume": 2013796.0}, {"date": "2020-12-31", "close": 0.028, "volume": 1408029.0}, {"date": "2021-01-04", "close": 0.028, "volume": 2212157.0}, {"date": "2021-01-05", "close": 0.031, "volume": 5269298.0}, {"date": "2021-01-06", "close": 0.032, "volume": 2007448.0}, {"date": "2021-01-07", "close": 0.032, "volume": 2481280.0}, {"date": "2021-01-08", "close": 0.029, "volume": 1933915.0}, {"date": "2021-01-11", "close": 0.029, "volume": 3294533.0}, {"date": "2021-01-12", "close": 0.027, "volume": 1679197.0}, {"date": "2021-01-13", "close": 0.028, "volume": 3041489.0}, {"date": "2021-01-14", "close": 0.028, "volume": 1609499.0}, {"date": "2021-01-15", "close": 0.028, "volume": 3042772.0}, {"date": "2021-01-18", "close": 0.027, "volume": 3393792.0}, {"date": "2021-01-19", "close": 0.027, "volume": 1129089.0}, {"date": "2021-01-20", "close": 0.028, "volume": 2121179.0}, {"date": "2021-01-21", "close": 0.03, "volume": 5522107.0}, {"date": "2021-01-22", "close": 0.031, "volume": 2117367.0}, {"date": "2021-01-25", "close": 0.032, "volume": 2115995.0}, {"date": "2021-01-27", "close": 0.031, "volume": 2163671.0}, {"date": "2021-01-28", "close": 0.03, "volume": 3519141.0}, {"date": "2021-01-29", "close": 0.03, "volume": 2440723.0}, {"date": "2021-02-01", "close": 0.029, "volume": 614915.0}, {"date": "2021-02-02", "close": 0.03, "volume": 950865.0}, {"date": "2021-02-03", "close": 0.03, "volume": 1287624.0}, {"date": "2021-02-04", "close": 0.029, "volume": 1593605.0}, {"date": "2021-02-05", "close": 0.03, "volume": 1526082.0}, {"date": "2021-02-08", "close": 0.031, "volume": 1821363.0}, {"date": "2021-02-09", "close": 0.031, "volume": 1005066.0}, {"date": "2021-02-10", "close": 0.03, "volume": 582545.0}, {"date": "2021-02-11", "close": 0.03, "volume": 595307.0}, {"date": "2021-02-12", "close": 0.031, "volume": 733162.0}, {"date": "2021-02-15", "close": 0.03, "volume": 567852.0}, {"date": "2021-02-16", "close": 0.03, "volume": 803229.0}, {"date": "2021-02-17", "close": 0.03, "volume": 635531.0}, {"date": "2021-02-18", "close": 0.029, "volume": 2090476.0}, {"date": "2021-02-19", "close": 0.028, "volume": 1603823.0}, {"date": "2021-02-22", "close": 0.029, "volume": 989109.0}, {"date": "2021-02-23", "close": 0.029, "volume": 300000.0}, {"date": "2021-02-24", "close": 0.028, "volume": 134482.0}, {"date": "2021-02-25", "close": 0.028, "volume": 604349.0}, {"date": "2021-02-26", "close": 0.027, "volume": 872580.0}, {"date": "2021-03-01", "close": 0.027, "volume": 730179.0}, {"date": "2021-03-02", "close": 0.026, "volume": 563395.0}, {"date": "2021-03-03", "close": 0.026, "volume": 949006.0}, {"date": "2021-03-04", "close": 0.026, "volume": 1972918.0}, {"date": "2021-03-05", "close": 0.025, "volume": 1301765.0}, {"date": "2021-03-08", "close": 0.025, "volume": 288796.0}, {"date": "2021-03-09", "close": 0.025, "volume": 2043035.0}, {"date": "2021-03-10", "close": 0.025, "volume": 1808704.0}, {"date": "2021-03-11", "close": 0.024, "volume": 1216745.0}, {"date": "2021-03-12", "close": 0.024, "volume": 195162.0}, {"date": "2021-03-15", "close": 0.023, "volume": 1346493.0}, {"date": "2021-03-16", "close": 0.022, "volume": 7015905.0}, {"date": "2021-03-17", "close": 0.026, "volume": 3901890.0}, {"date": "2021-03-18", "close": 0.027, "volume": 3800504.0}, {"date": "2021-03-19", "close": 0.027, "volume": 820369.0}, {"date": "2021-03-22", "close": 0.027, "volume": 662394.0}, {"date": "2021-03-23", "close": 0.027, "volume": 2304778.0}, {"date": "2021-03-24", "close": 0.025, "volume": 5088010.0}, {"date": "2021-03-25", "close": 0.023, "volume": 2852952.0}, {"date": "2021-03-26", "close": 0.024, "volume": 3951404.0}, {"date": "2021-03-29", "close": 0.024, "volume": 892062.0}, {"date": "2021-03-30", "close": 0.024, "volume": 85751.0}, {"date": "2021-03-31", "close": 0.023, "volume": 1984769.0}, {"date": "2021-04-06", "close": 0.023, "volume": 3353889.0}, {"date": "2021-04-07", "close": 0.023, "volume": 1349043.0}, {"date": "2021-04-08", "close": 0.024, "volume": 1065901.0}, {"date": "2021-04-09", "close": 0.024, "volume": 1081472.0}, {"date": "2021-04-12", "close": 0.026, "volume": 4421214.0}, {"date": "2021-04-13", "close": 0.027, "volume": 972644.0}, {"date": "2021-04-14", "close": 0.026, "volume": 389284.0}, {"date": "2021-04-15", "close": 0.026, "volume": 153500.0}, {"date": "2021-04-16", "close": 0.024, "volume": 1754333.0}, {"date": "2021-04-19", "close": 0.026, "volume": 363184.0}, {"date": "2021-04-20", "close": 0.025, "volume": 311127.0}, {"date": "2021-04-21", "close": 0.023, "volume": 808881.0}, {"date": "2021-04-22", "close": 0.024, "volume": 1477334.0}, {"date": "2021-04-23", "close": 0.025, "volume": 715420.0}, {"date": "2021-04-26", "close": 0.025, "volume": 519368.0}, {"date": "2021-04-27", "close": 0.024, "volume": 813973.0}, {"date": "2021-04-28", "close": 0.027, "volume": 9124700.0}, {"date": "2021-04-29", "close": 0.027, "volume": 2912266.0}, {"date": "2021-04-30", "close": 0.029, "volume": 925060.0}, {"date": "2021-05-03", "close": 0.026, "volume": 1117386.0}, {"date": "2021-05-04", "close": 0.027, "volume": 1360106.0}, {"date": "2021-05-05", "close": 0.027, "volume": 1104152.0}, {"date": "2021-05-06", "close": 0.027, "volume": 396659.0}, {"date": "2021-05-07", "close": 0.027, "volume": 1374585.0}, {"date": "2021-05-10", "close": 0.035, "volume": 11226432.0}, {"date": "2021-05-11", "close": 0.034, "volume": 4803178.0}, {"date": "2021-05-12", "close": 0.032, "volume": 2645868.0}, {"date": "2021-05-13", "close": 0.032, "volume": 3477153.0}, {"date": "2021-05-14", "close": 0.031, "volume": 1894816.0}, {"date": "2021-05-17", "close": 0.033, "volume": 2997782.0}, {"date": "2021-05-18", "close": 0.033, "volume": 1451025.0}, {"date": "2021-05-19", "close": 0.03, "volume": 1973857.0}, {"date": "2021-05-20", "close": 0.031, "volume": 4625576.0}, {"date": "2021-05-21", "close": 0.029, "volume": 1281458.0}, {"date": "2021-05-24", "close": 0.029, "volume": 1453610.0}, {"date": "2021-05-25", "close": 0.028, "volume": 1122010.0}, {"date": "2021-05-26", "close": 0.029, "volume": 215532.0}, {"date": "2021-05-27", "close": 0.03, "volume": 364283.0}, {"date": "2021-05-28", "close": 0.033, "volume": 1607346.0}, {"date": "2021-05-31", "close": 0.031, "volume": 1846106.0}, {"date": "2021-06-01", "close": 0.031, "volume": 286582.0}, {"date": "2021-06-02", "close": 0.03, "volume": 670160.0}, {"date": "2021-06-04", "close": 0.029, "volume": 496210.0}, {"date": "2021-06-07", "close": 0.031, "volume": 948802.0}, {"date": "2021-06-08", "close": 0.03, "volume": 563125.0}, {"date": "2021-06-09", "close": 0.028, "volume": 362949.0}, {"date": "2021-06-10", "close": 0.028, "volume": 932905.0}, {"date": "2021-06-11", "close": 0.028, "volume": 541515.0}, {"date": "2021-06-15", "close": 0.027, "volume": 1195967.0}, {"date": "2021-06-16", "close": 0.026, "volume": 402236.0}, {"date": "2021-06-17", "close": 0.023, "volume": 1586727.0}, {"date": "2021-06-18", "close": 0.026, "volume": 2098239.0}, {"date": "2021-06-21", "close": 0.024, "volume": 815332.0}, {"date": "2021-06-22", "close": 0.023, "volume": 1423857.0}, {"date": "2021-06-23", "close": 0.024, "volume": 416400.0}, {"date": "2021-06-24", "close": 0.026, "volume": 398477.0}, {"date": "2021-06-25", "close": 0.026, "volume": 1531315.0}, {"date": "2021-06-28", "close": 0.026, "volume": 575775.0}, {"date": "2021-06-29", "close": 0.026, "volume": 467882.0}, {"date": "2021-06-30", "close": 0.024, "volume": 3757917.0}, {"date": "2021-07-01", "close": 0.025, "volume": 653563.0}, {"date": "2021-07-02", "close": 0.028, "volume": 4053025.0}, {"date": "2021-07-05", "close": 0.029, "volume": 1062629.0}, {"date": "2021-07-06", "close": 0.027, "volume": 378699.0}, {"date": "2021-07-07", "close": 0.026, "volume": 1692634.0}, {"date": "2021-07-08", "close": 0.027, "volume": 2798334.0}, {"date": "2021-07-09", "close": 0.026, "volume": 1798346.0}, {"date": "2021-07-12", "close": 0.026, "volume": 4465477.0}, {"date": "2021-07-13", "close": 0.026, "volume": 3214881.0}, {"date": "2021-07-14", "close": 0.025, "volume": 483674.0}, {"date": "2021-07-15", "close": 0.025, "volume": 1325697.0}, {"date": "2021-07-16", "close": 0.025, "volume": 735760.0}, {"date": "2021-07-19", "close": 0.026, "volume": 957336.0}, {"date": "2021-07-20", "close": 0.024, "volume": 2466450.0}, {"date": "2021-07-21", "close": 0.024, "volume": 136350.0}, {"date": "2021-07-22", "close": 0.024, "volume": 236479.0}, {"date": "2021-07-23", "close": 0.023, "volume": 1290220.0}, {"date": "2021-07-26", "close": 0.024, "volume": 3135440.0}, {"date": "2021-07-27", "close": 0.024, "volume": 290000.0}, {"date": "2021-07-28", "close": 0.023, "volume": 1063600.0}, {"date": "2021-07-29", "close": 0.025, "volume": 3264092.0}, {"date": "2021-07-30", "close": 0.024, "volume": 554245.0}, {"date": "2021-08-02", "close": 0.025, "volume": 564000.0}, {"date": "2021-08-03", "close": 0.025, "volume": 1573880.0}, {"date": "2021-08-04", "close": 0.024, "volume": 708662.0}, {"date": "2021-08-05", "close": 0.025, "volume": 1876466.0}, {"date": "2021-08-06", "close": 0.025, "volume": 91833.0}, {"date": "2021-08-09", "close": 0.023, "volume": 1372515.0}, {"date": "2021-08-10", "close": 0.023, "volume": 2680839.0}, {"date": "2021-08-11", "close": 0.023, "volume": 2951805.0}, {"date": "2021-08-12", "close": 0.022, "volume": 1318752.0}, {"date": "2021-08-13", "close": 0.023, "volume": 774740.0}, {"date": "2021-08-16", "close": 0.024, "volume": 195901.0}, {"date": "2021-08-17", "close": 0.023, "volume": 1309233.0}, {"date": "2021-08-19", "close": 0.023, "volume": 978721.0}, {"date": "2021-08-20", "close": 0.022, "volume": 45666.0}, {"date": "2021-08-23", "close": 0.022, "volume": 2359827.0}, {"date": "2021-08-24", "close": 0.022, "volume": 642551.0}, {"date": "2021-08-25", "close": 0.021, "volume": 1099167.0}, {"date": "2021-08-26", "close": 0.024, "volume": 2405395.0}, {"date": "2021-08-27", "close": 0.024, "volume": 940412.0}, {"date": "2021-08-30", "close": 0.025, "volume": 642300.0}, {"date": "2021-08-31", "close": 0.025, "volume": 740733.0}, {"date": "2021-09-01", "close": 0.024, "volume": 705392.0}, {"date": "2021-09-02", "close": 0.023, "volume": 590297.0}, {"date": "2021-09-03", "close": 0.024, "volume": 1029180.0}, {"date": "2021-09-06", "close": 0.024, "volume": 239439.0}, {"date": "2021-09-07", "close": 0.024, "volume": 2144800.0}, {"date": "2021-09-08", "close": 0.025, "volume": 454247.0}, {"date": "2021-09-09", "close": 0.022, "volume": 6130786.0}, {"date": "2021-09-10", "close": 0.023, "volume": 1351836.0}, {"date": "2021-09-13", "close": 0.023, "volume": 1253499.0}, {"date": "2021-09-14", "close": 0.024, "volume": 5495990.0}, {"date": "2021-09-15", "close": 0.024, "volume": 50000.0}, {"date": "2021-09-16", "close": 0.025, "volume": 1952135.0}, {"date": "2021-09-17", "close": 0.025, "volume": 902792.0}, {"date": "2021-09-20", "close": 0.024, "volume": 1433853.0}, {"date": "2021-09-21", "close": 0.023, "volume": 2086640.0}, {"date": "2021-09-22", "close": 0.023, "volume": 1306577.0}, {"date": "2021-09-23", "close": 0.025, "volume": 2248033.0}, {"date": "2021-09-24", "close": 0.025, "volume": 92202.0}, {"date": "2021-09-28", "close": 0.025, "volume": 24903082.0}, {"date": "2021-09-29", "close": 0.03, "volume": 21283075.0}, {"date": "2021-09-30", "close": 0.031, "volume": 37588530.0}, {"date": "2021-10-01", "close": 0.032, "volume": 13949841.0}, {"date": "2021-10-04", "close": 0.033, "volume": 6194447.0}, {"date": "2021-10-05", "close": 0.033, "volume": 8163498.0}, {"date": "2021-10-06", "close": 0.034, "volume": 1434014.0}, {"date": "2021-10-07", "close": 0.044, "volume": 18595411.0}, {"date": "2021-10-08", "close": 0.039, "volume": 13064667.0}, {"date": "2021-10-11", "close": 0.042, "volume": 8392506.0}, {"date": "2021-10-12", "close": 0.042, "volume": 11532615.0}, {"date": "2021-10-13", "close": 0.043, "volume": 6851152.0}, {"date": "2021-10-14", "close": 0.044, "volume": 4726271.0}, {"date": "2021-10-15", "close": 0.057, "volume": 18255569.0}, {"date": "2021-10-19", "close": 0.052, "volume": 14872205.0}, {"date": "2021-10-20", "close": 0.047, "volume": 13739905.0}, {"date": "2021-10-21", "close": 0.051, "volume": 3368623.0}, {"date": "2021-10-22", "close": 0.051, "volume": 6133091.0}, {"date": "2021-10-25", "close": 0.051, "volume": 5049178.0}, {"date": "2021-10-26", "close": 0.048, "volume": 3637967.0}, {"date": "2021-10-27", "close": 0.051, "volume": 2241963.0}, {"date": "2021-10-28", "close": 0.05, "volume": 5633410.0}, {"date": "2021-10-29", "close": 0.05, "volume": 4332524.0}, {"date": "2021-11-01", "close": 0.047, "volume": 1762354.0}, {"date": "2021-11-02", "close": 0.049, "volume": 1671443.0}, {"date": "2021-11-03", "close": 0.048, "volume": 1557949.0}, {"date": "2021-11-04", "close": 0.043, "volume": 3186828.0}, {"date": "2021-11-05", "close": 0.045, "volume": 2215277.0}, {"date": "2021-11-08", "close": 0.045, "volume": 3285420.0}, {"date": "2021-11-09", "close": 0.047, "volume": 3278140.0}, {"date": "2021-11-10", "close": 0.047, "volume": 207413.0}, {"date": "2021-11-11", "close": 0.049, "volume": 850319.0}, {"date": "2021-11-12", "close": 0.049, "volume": 2116325.0}, {"date": "2021-11-17", "close": 0.051, "volume": 9170835.0}, {"date": "2021-11-18", "close": 0.051, "volume": 6545264.0}, {"date": "2021-11-19", "close": 0.052, "volume": 1939015.0}, {"date": "2021-11-22", "close": 0.068, "volume": 16149234.0}, {"date": "2021-11-23", "close": 0.067, "volume": 7867192.0}, {"date": "2021-11-24", "close": 0.058, "volume": 7054381.0}, {"date": "2021-11-25", "close": 0.054, "volume": 7156495.0}, {"date": "2021-11-26", "close": 0.052, "volume": 3389900.0}, {"date": "2021-11-29", "close": 0.051, "volume": 6324512.0}, {"date": "2021-11-30", "close": 0.049, "volume": 5552142.0}, {"date": "2021-12-01", "close": 0.045, "volume": 10933763.0}, {"date": "2021-12-02", "close": 0.046, "volume": 3531467.0}, {"date": "2021-12-03", "close": 0.048, "volume": 4107583.0}, {"date": "2021-12-06", "close": 0.044, "volume": 4825618.0}, {"date": "2021-12-07", "close": 0.048, "volume": 6072494.0}, {"date": "2021-12-08", "close": 0.045, "volume": 2306371.0}, {"date": "2021-12-09", "close": 0.044, "volume": 4012097.0}, {"date": "2021-12-10", "close": 0.045, "volume": 1823651.0}, {"date": "2021-12-13", "close": 0.045, "volume": 2279335.0}, {"date": "2021-12-14", "close": 0.045, "volume": 3348247.0}, {"date": "2021-12-15", "close": 0.044, "volume": 1603486.0}, {"date": "2021-12-16", "close": 0.044, "volume": 1709830.0}, {"date": "2021-12-17", "close": 0.049, "volume": 4314714.0}, {"date": "2021-12-20", "close": 0.049, "volume": 1994343.0}, {"date": "2021-12-21", "close": 0.053, "volume": 7737102.0}, {"date": "2021-12-22", "close": 0.055, "volume": 5353242.0}, {"date": "2021-12-23", "close": 0.055, "volume": 744995.0}, {"date": "2021-12-24", "close": 0.053, "volume": 1553833.0}, {"date": "2021-12-29", "close": 0.053, "volume": 5108983.0}, {"date": "2021-12-30", "close": 0.053, "volume": 2103501.0}, {"date": "2021-12-31", "close": 0.048, "volume": 2598757.0}, {"date": "2022-01-04", "close": 0.051, "volume": 2951866.0}, {"date": "2022-01-05", "close": 0.056, "volume": 5771830.0}, {"date": "2022-01-06", "close": 0.06, "volume": 7499987.0}, {"date": "2022-01-07", "close": 0.058, "volume": 9638932.0}, {"date": "2022-01-10", "close": 0.064, "volume": 14416991.0}, {"date": "2022-01-11", "close": 0.064, "volume": 7741364.0}, {"date": "2022-01-12", "close": 0.062, "volume": 2651903.0}, {"date": "2022-01-13", "close": 0.041, "volume": 39363739.0}, {"date": "2022-01-14", "close": 0.042, "volume": 15025294.0}, {"date": "2022-01-17", "close": 0.039, "volume": 4313675.0}, {"date": "2022-01-18", "close": 0.041, "volume": 11293420.0}, {"date": "2022-01-19", "close": 0.039, "volume": 2839326.0}, {"date": "2022-01-20", "close": 0.041, "volume": 4324107.0}, {"date": "2022-01-21", "close": 0.041, "volume": 8153372.0}, {"date": "2022-01-24", "close": 0.038, "volume": 4919331.0}, {"date": "2022-01-25", "close": 0.034, "volume": 5203224.0}, {"date": "2022-01-27", "close": 0.031, "volume": 2826352.0}, {"date": "2022-01-28", "close": 0.032, "volume": 5495804.0}, {"date": "2022-01-31", "close": 0.032, "volume": 779534.0}, {"date": "2022-02-01", "close": 0.035, "volume": 2648550.0}, {"date": "2022-02-02", "close": 0.038, "volume": 2070870.0}, {"date": "2022-02-03", "close": 0.033, "volume": 2959707.0}, {"date": "2022-02-04", "close": 0.033, "volume": 2859922.0}, {"date": "2022-02-07", "close": 0.032, "volume": 1506735.0}, {"date": "2022-02-08", "close": 0.029, "volume": 18863602.0}, {"date": "2022-02-09", "close": 0.034, "volume": 6366458.0}, {"date": "2022-02-10", "close": 0.034, "volume": 2859206.0}, {"date": "2022-02-11", "close": 0.034, "volume": 2532723.0}, {"date": "2022-02-14", "close": 0.032, "volume": 1680125.0}, {"date": "2022-02-15", "close": 0.033, "volume": 80720.0}, {"date": "2022-02-16", "close": 0.033, "volume": 527655.0}, {"date": "2022-02-17", "close": 0.03, "volume": 1322681.0}, {"date": "2022-02-18", "close": 0.03, "volume": 1515742.0}, {"date": "2022-02-21", "close": 0.033, "volume": 2768006.0}, {"date": "2022-02-22", "close": 0.031, "volume": 2270728.0}, {"date": "2022-02-23", "close": 0.03, "volume": 1407576.0}, {"date": "2022-02-24", "close": 0.029, "volume": 3178111.0}, {"date": "2022-02-25", "close": 0.03, "volume": 303034.0}, {"date": "2022-02-28", "close": 0.029, "volume": 1114283.0}, {"date": "2022-03-01", "close": 0.03, "volume": 1653160.0}, {"date": "2022-03-02", "close": 0.03, "volume": 1584772.0}, {"date": "2022-03-03", "close": 0.03, "volume": 364060.0}, {"date": "2022-03-04", "close": 0.03, "volume": 728693.0}, {"date": "2022-03-07", "close": 0.029, "volume": 1304356.0}, {"date": "2022-03-08", "close": 0.028, "volume": 969816.0}, {"date": "2022-03-09", "close": 0.03, "volume": 1196883.0}, {"date": "2022-03-10", "close": 0.03, "volume": 594125.0}, {"date": "2022-03-11", "close": 0.031, "volume": 1485113.0}, {"date": "2022-03-14", "close": 0.03, "volume": 1663402.0}, {"date": "2022-03-15", "close": 0.028, "volume": 4784396.0}, {"date": "2022-03-16", "close": 0.027, "volume": 508700.0}, {"date": "2022-03-17", "close": 0.028, "volume": 500000.0}, {"date": "2022-03-18", "close": 0.028, "volume": 1325000.0}, {"date": "2022-03-21", "close": 0.029, "volume": 463274.0}, {"date": "2022-03-23", "close": 0.032, "volume": 5387483.0}, {"date": "2022-03-24", "close": 0.032, "volume": 7381420.0}, {"date": "2022-03-25", "close": 0.033, "volume": 2600756.0}, {"date": "2022-03-28", "close": 0.034, "volume": 18778629.0}, {"date": "2022-03-29", "close": 0.037, "volume": 4031253.0}, {"date": "2022-03-30", "close": 0.038, "volume": 3944250.0}, {"date": "2022-03-31", "close": 0.037, "volume": 2346708.0}, {"date": "2022-04-01", "close": 0.038, "volume": 3126575.0}, {"date": "2022-04-04", "close": 0.037, "volume": 2695762.0}, {"date": "2022-04-05", "close": 0.035, "volume": 1623699.0}, {"date": "2022-04-06", "close": 0.035, "volume": 2663484.0}, {"date": "2022-04-07", "close": 0.033, "volume": 1002052.0}, {"date": "2022-04-08", "close": 0.035, "volume": 875925.0}, {"date": "2022-04-11", "close": 0.035, "volume": 403192.0}, {"date": "2022-04-12", "close": 0.035, "volume": 517355.0}, {"date": "2022-04-13", "close": 0.035, "volume": 32359.0}, {"date": "2022-04-14", "close": 0.035, "volume": 199104.0}, {"date": "2022-04-19", "close": 0.036, "volume": 614972.0}, {"date": "2022-04-20", "close": 0.035, "volume": 733072.0}, {"date": "2022-04-21", "close": 0.037, "volume": 1660048.0}, {"date": "2022-04-22", "close": 0.035, "volume": 668049.0}, {"date": "2022-04-26", "close": 0.039, "volume": 6599759.0}, {"date": "2022-04-27", "close": 0.044, "volume": 10352763.0}, {"date": "2022-04-28", "close": 0.041, "volume": 1587787.0}, {"date": "2022-04-29", "close": 0.04, "volume": 1388690.0}, {"date": "2022-05-02", "close": 0.033, "volume": 4175245.0}, {"date": "2022-05-03", "close": 0.03, "volume": 1784347.0}, {"date": "2022-05-04", "close": 0.029, "volume": 3596614.0}, {"date": "2022-05-05", "close": 0.031, "volume": 1266866.0}, {"date": "2022-05-06", "close": 0.032, "volume": 282699.0}, {"date": "2022-05-09", "close": 0.032, "volume": 2313016.0}, {"date": "2022-05-10", "close": 0.032, "volume": 1315248.0}, {"date": "2022-05-11", "close": 0.029, "volume": 701255.0}, {"date": "2022-05-12", "close": 0.03, "volume": 601017.0}, {"date": "2022-05-13", "close": 0.03, "volume": 770191.0}, {"date": "2022-05-16", "close": 0.033, "volume": 749717.0}, {"date": "2022-05-17", "close": 0.036, "volume": 1672571.0}, {"date": "2022-05-18", "close": 0.035, "volume": 501801.0}, {"date": "2022-05-19", "close": 0.034, "volume": 102593.0}, {"date": "2022-05-20", "close": 0.034, "volume": 93276.0}, {"date": "2022-05-23", "close": 0.031, "volume": 1373445.0}, {"date": "2022-05-24", "close": 0.032, "volume": 182697.0}, {"date": "2022-05-25", "close": 0.032, "volume": 296038.0}, {"date": "2022-05-26", "close": 0.033, "volume": 583669.0}, {"date": "2022-05-27", "close": 0.033, "volume": 4738.0}, {"date": "2022-05-30", "close": 0.034, "volume": 1325753.0}, {"date": "2022-05-31", "close": 0.037, "volume": 3303082.0}, {"date": "2022-06-01", "close": 0.035, "volume": 7338675.0}, {"date": "2022-06-02", "close": 0.033, "volume": 3611231.0}, {"date": "2022-06-03", "close": 0.037, "volume": 4545138.0}, {"date": "2022-06-06", "close": 0.037, "volume": 1769279.0}, {"date": "2022-06-07", "close": 0.034, "volume": 2569510.0}, {"date": "2022-06-08", "close": 0.034, "volume": 1718437.0}, {"date": "2022-06-09", "close": 0.034, "volume": 2324543.0}, {"date": "2022-06-10", "close": 0.032, "volume": 4165222.0}, {"date": "2022-06-14", "close": 0.028, "volume": 8202833.0}, {"date": "2022-06-15", "close": 0.03, "volume": 3314400.0}, {"date": "2022-06-16", "close": 0.03, "volume": 1850364.0}, {"date": "2022-06-17", "close": 0.03, "volume": 4106190.0}, {"date": "2022-06-20", "close": 0.03, "volume": 1601237.0}, {"date": "2022-06-21", "close": 0.028, "volume": 4556632.0}, {"date": "2022-06-22", "close": 0.026, "volume": 4609508.0}, {"date": "2022-06-23", "close": 0.026, "volume": 2420284.0}, {"date": "2022-06-24", "close": 0.026, "volume": 2098900.0}, {"date": "2022-06-27", "close": 0.026, "volume": 2475026.0}, {"date": "2022-06-28", "close": 0.025, "volume": 345095.0}, {"date": "2022-06-29", "close": 0.026, "volume": 3029142.0}, {"date": "2022-06-30", "close": 0.024, "volume": 5087792.0}, {"date": "2022-07-01", "close": 0.025, "volume": 2791090.0}, {"date": "2022-07-04", "close": 0.026, "volume": 2655418.0}, {"date": "2022-07-05", "close": 0.026, "volume": 3084967.0}, {"date": "2022-07-06", "close": 0.024, "volume": 2894010.0}, {"date": "2022-07-07", "close": 0.025, "volume": 435402.0}, {"date": "2022-07-08", "close": 0.025, "volume": 374393.0}, {"date": "2022-07-11", "close": 0.026, "volume": 475584.0}, {"date": "2022-07-12", "close": 0.025, "volume": 280645.0}, {"date": "2022-07-18", "close": 0.025, "volume": 225795.0}, {"date": "2022-07-20", "close": 0.026, "volume": 400000.0}, {"date": "2022-07-22", "close": 0.024, "volume": 100000.0}, {"date": "2022-07-25", "close": 0.024, "volume": 100000.0}, {"date": "2022-07-26", "close": 0.023, "volume": 744509.0}, {"date": "2022-07-27", "close": 0.023, "volume": 1219763.0}, {"date": "2022-07-28", "close": 0.024, "volume": 613808.0}, {"date": "2022-08-01", "close": 0.023, "volume": 890401.0}, {"date": "2022-08-02", "close": 0.023, "volume": 303017.0}, {"date": "2022-08-03", "close": 0.023, "volume": 2563869.0}, {"date": "2022-08-04", "close": 0.023, "volume": 1942222.0}, {"date": "2022-08-05", "close": 0.023, "volume": 1350000.0}, {"date": "2022-08-08", "close": 0.022, "volume": 1288311.0}, {"date": "2022-08-09", "close": 0.027, "volume": 7030796.0}, {"date": "2022-08-10", "close": 0.027, "volume": 462321.0}, {"date": "2022-08-11", "close": 0.028, "volume": 1684489.0}, {"date": "2022-08-12", "close": 0.03, "volume": 721311.0}, {"date": "2022-08-15", "close": 0.028, "volume": 1383471.0}, {"date": "2022-08-16", "close": 0.029, "volume": 157522.0}, {"date": "2022-08-17", "close": 0.028, "volume": 155970.0}, {"date": "2022-08-18", "close": 0.029, "volume": 235294.0}, {"date": "2022-08-19", "close": 0.029, "volume": 739228.0}, {"date": "2022-08-22", "close": 0.029, "volume": 519746.0}, {"date": "2022-08-23", "close": 0.029, "volume": 325584.0}, {"date": "2022-08-24", "close": 0.028, "volume": 763438.0}, {"date": "2022-08-25", "close": 0.027, "volume": 1541305.0}, {"date": "2022-08-26", "close": 0.027, "volume": 39500.0}, {"date": "2022-08-29", "close": 0.028, "volume": 2550189.0}, {"date": "2022-08-30", "close": 0.031, "volume": 1452275.0}, {"date": "2022-08-31", "close": 0.028, "volume": 123764.0}, {"date": "2022-09-01", "close": 0.029, "volume": 173200.0}, {"date": "2022-09-02", "close": 0.026, "volume": 2664594.0}, {"date": "2022-09-05", "close": 0.027, "volume": 534218.0}, {"date": "2022-09-06", "close": 0.027, "volume": 34190.0}, {"date": "2022-09-07", "close": 0.03, "volume": 1610025.0}, {"date": "2022-09-08", "close": 0.031, "volume": 1131833.0}, {"date": "2022-09-09", "close": 0.034, "volume": 3336237.0}, {"date": "2022-09-12", "close": 0.036, "volume": 2592721.0}, {"date": "2022-09-13", "close": 0.036, "volume": 2779795.0}, {"date": "2022-09-14", "close": 0.035, "volume": 2806048.0}, {"date": "2022-09-15", "close": 0.034, "volume": 542100.0}, {"date": "2022-09-16", "close": 0.04, "volume": 5055064.0}, {"date": "2022-09-19", "close": 0.036, "volume": 2222318.0}, {"date": "2022-09-20", "close": 0.039, "volume": 849251.0}, {"date": "2022-09-21", "close": 0.036, "volume": 1038056.0}, {"date": "2022-09-23", "close": 0.034, "volume": 2960136.0}, {"date": "2022-09-26", "close": 0.033, "volume": 1585717.0}, {"date": "2022-09-27", "close": 0.032, "volume": 852002.0}, {"date": "2022-09-28", "close": 0.03, "volume": 2655297.0}, {"date": "2022-09-29", "close": 0.032, "volume": 316285.0}, {"date": "2022-10-03", "close": 0.031, "volume": 275404.0}, {"date": "2022-10-04", "close": 0.032, "volume": 33093.0}, {"date": "2022-10-05", "close": 0.035, "volume": 3402807.0}, {"date": "2022-10-06", "close": 0.035, "volume": 609185.0}, {"date": "2022-10-07", "close": 0.032, "volume": 608976.0}, {"date": "2022-10-10", "close": 0.032, "volume": 1022168.0}, {"date": "2022-10-11", "close": 0.032, "volume": 130000.0}, {"date": "2022-10-12", "close": 0.035, "volume": 1959869.0}, {"date": "2022-10-13", "close": 0.033, "volume": 179594.0}, {"date": "2022-10-14", "close": 0.035, "volume": 232886.0}, {"date": "2022-10-17", "close": 0.033, "volume": 53200.0}, {"date": "2022-10-18", "close": 0.032, "volume": 220000.0}, {"date": "2022-10-19", "close": 0.032, "volume": 1267126.0}, {"date": "2022-10-21", "close": 0.032, "volume": 120000.0}, {"date": "2022-10-25", "close": 0.031, "volume": 45000.0}, {"date": "2022-10-26", "close": 0.031, "volume": 2000359.0}, {"date": "2022-10-27", "close": 0.032, "volume": 50500.0}, {"date": "2022-10-28", "close": 0.032, "volume": 180881.0}, {"date": "2022-10-31", "close": 0.029, "volume": 602198.0}, {"date": "2022-11-01", "close": 0.031, "volume": 4409703.0}, {"date": "2022-11-02", "close": 0.033, "volume": 528181.0}, {"date": "2022-11-03", "close": 0.029, "volume": 1692546.0}, {"date": "2022-11-04", "close": 0.03, "volume": 237644.0}, {"date": "2022-11-07", "close": 0.0305, "volume": 378742.0}, {"date": "2022-11-08", "close": 0.03, "volume": 15032.0}, {"date": "2022-11-09", "close": 0.029, "volume": 194471.0}, {"date": "2022-11-10", "close": 0.028, "volume": 1711504.0}, {"date": "2022-11-11", "close": 0.028, "volume": 1277773.0}, {"date": "2022-11-14", "close": 0.027, "volume": 120026.0}, {"date": "2022-11-15", "close": 0.028, "volume": 1516277.0}, {"date": "2022-11-17", "close": 0.028, "volume": 297900.0}, {"date": "2022-11-18", "close": 0.03, "volume": 11818.0}, {"date": "2022-11-21", "close": 0.03, "volume": 263225.0}, {"date": "2022-11-22", "close": 0.03, "volume": 347450.0}, {"date": "2022-11-23", "close": 0.032, "volume": 192595.0}, {"date": "2022-11-24", "close": 0.032, "volume": 380984.0}, {"date": "2022-11-25", "close": 0.033, "volume": 153606.0}, {"date": "2022-11-28", "close": 0.029, "volume": 2020956.0}, {"date": "2022-11-29", "close": 0.03, "volume": 406832.0}, {"date": "2022-11-30", "close": 0.029, "volume": 441103.0}, {"date": "2022-12-01", "close": 0.03, "volume": 238691.0}, {"date": "2022-12-02", "close": 0.03, "volume": 176438.0}, {"date": "2022-12-05", "close": 0.028, "volume": 1951714.0}, {"date": "2022-12-06", "close": 0.0295, "volume": 425799.0}, {"date": "2022-12-07", "close": 0.029, "volume": 266282.0}, {"date": "2022-12-08", "close": 0.028, "volume": 244255.0}, {"date": "2022-12-09", "close": 0.028, "volume": 287597.0}, {"date": "2022-12-13", "close": 0.029, "volume": 638369.0}, {"date": "2022-12-14", "close": 0.029, "volume": 69230.0}, {"date": "2022-12-15", "close": 0.027, "volume": 909707.0}, {"date": "2022-12-16", "close": 0.026, "volume": 416292.0}, {"date": "2022-12-19", "close": 0.027, "volume": 146734.0}, {"date": "2022-12-20", "close": 0.025, "volume": 1033979.0}, {"date": "2022-12-21", "close": 0.026, "volume": 297794.0}, {"date": "2022-12-22", "close": 0.025, "volume": 394867.0}, {"date": "2022-12-23", "close": 0.024, "volume": 508918.0}, {"date": "2022-12-28", "close": 0.023, "volume": 1780573.0}, {"date": "2022-12-29", "close": 0.024, "volume": 1056876.0}, {"date": "2023-01-04", "close": 0.024, "volume": 446008.0}, {"date": "2023-01-05", "close": 0.026, "volume": 1508950.0}, {"date": "2023-01-06", "close": 0.027, "volume": 961561.0}, {"date": "2023-01-09", "close": 0.03, "volume": 2303572.0}, {"date": "2023-01-11", "close": 0.03, "volume": 105066.0}, {"date": "2023-01-12", "close": 0.034, "volume": 2788689.0}, {"date": "2023-01-13", "close": 0.031, "volume": 1386899.0}, {"date": "2023-01-16", "close": 0.032, "volume": 401048.0}, {"date": "2023-01-17", "close": 0.03, "volume": 793850.0}, {"date": "2023-01-18", "close": 0.032, "volume": 976001.0}, {"date": "2023-01-19", "close": 0.031, "volume": 191075.0}, {"date": "2023-01-20", "close": 0.0315, "volume": 7812.0}, {"date": "2023-01-23", "close": 0.03, "volume": 34215.0}, {"date": "2023-01-24", "close": 0.029, "volume": 986831.0}, {"date": "2023-01-25", "close": 0.028, "volume": 411127.0}, {"date": "2023-01-27", "close": 0.03, "volume": 129501.0}, {"date": "2023-01-30", "close": 0.029, "volume": 405591.0}, {"date": "2023-02-01", "close": 0.029, "volume": 1189643.0}, {"date": "2023-02-02", "close": 0.029, "volume": 675505.0}, {"date": "2023-02-03", "close": 0.028, "volume": 1049000.0}, {"date": "2023-02-06", "close": 0.028, "volume": 307000.0}, {"date": "2023-02-07", "close": 0.03, "volume": 202319.0}, {"date": "2023-02-08", "close": 0.03, "volume": 158199.0}, {"date": "2023-02-13", "close": 0.029, "volume": 200000.0}, {"date": "2023-02-14", "close": 0.028, "volume": 845599.0}, {"date": "2023-02-15", "close": 0.029, "volume": 35000.0}, {"date": "2023-02-16", "close": 0.029, "volume": 271518.0}, {"date": "2023-02-17", "close": 0.029, "volume": 1329695.0}, {"date": "2023-02-20", "close": 0.03, "volume": 154293.0}, {"date": "2023-02-21", "close": 0.03, "volume": 277074.0}, {"date": "2023-02-22", "close": 0.03, "volume": 832908.0}, {"date": "2023-02-23", "close": 0.029, "volume": 51724.0}, {"date": "2023-02-24", "close": 0.029, "volume": 392714.0}, {"date": "2023-02-27", "close": 0.028, "volume": 2624148.0}, {"date": "2023-02-28", "close": 0.029, "volume": 857308.0}, {"date": "2023-03-01", "close": 0.029, "volume": 163408.0}, {"date": "2023-03-02", "close": 0.029, "volume": 317300.0}, {"date": "2023-03-03", "close": 0.029, "volume": 146923.0}, {"date": "2023-03-06", "close": 0.029, "volume": 458221.0}, {"date": "2023-03-07", "close": 0.0295, "volume": 139408.0}, {"date": "2023-03-08", "close": 0.028, "volume": 94785.0}, {"date": "2023-03-09", "close": 0.028, "volume": 191863.0}, {"date": "2023-03-10", "close": 0.029, "volume": 82750.0}, {"date": "2023-03-13", "close": 0.028, "volume": 129399.0}, {"date": "2023-03-14", "close": 0.028, "volume": 589971.0}, {"date": "2023-03-15", "close": 0.029, "volume": 794803.0}, {"date": "2023-03-16", "close": 0.029, "volume": 748341.0}, {"date": "2023-03-17", "close": 0.028, "volume": 39756.0}, {"date": "2023-03-20", "close": 0.0295, "volume": 365869.0}, {"date": "2023-03-21", "close": 0.03, "volume": 161920.0}, {"date": "2023-03-22", "close": 0.028, "volume": 993922.0}, {"date": "2023-03-23", "close": 0.027, "volume": 567343.0}, {"date": "2023-03-24", "close": 0.026, "volume": 1002637.0}, {"date": "2023-03-27", "close": 0.029, "volume": 121552.0}, {"date": "2023-03-28", "close": 0.028, "volume": 66560.0}, {"date": "2023-03-29", "close": 0.028, "volume": 72747.0}, {"date": "2023-03-30", "close": 0.028, "volume": 150000.0}, {"date": "2023-03-31", "close": 0.03, "volume": 435917.0}, {"date": "2023-04-03", "close": 0.029, "volume": 256403.0}, {"date": "2023-04-04", "close": 0.032, "volume": 1002783.0}, {"date": "2023-04-05", "close": 0.031, "volume": 346300.0}, {"date": "2023-04-06", "close": 0.03, "volume": 30000.0}, {"date": "2023-04-11", "close": 0.03, "volume": 295016.0}, {"date": "2023-04-12", "close": 0.029, "volume": 1258203.0}, {"date": "2023-04-13", "close": 0.032, "volume": 1381002.0}, {"date": "2023-04-14", "close": 0.034, "volume": 3309313.0}, {"date": "2023-04-17", "close": 0.033, "volume": 1297854.0}, {"date": "2023-04-18", "close": 0.032, "volume": 994612.0}, {"date": "2023-04-19", "close": 0.03, "volume": 210091.0}, {"date": "2023-04-20", "close": 0.03, "volume": 972997.0}, {"date": "2023-04-21", "close": 0.03, "volume": 1337336.0}, {"date": "2023-04-24", "close": 0.03, "volume": 473809.0}, {"date": "2023-04-26", "close": 0.03, "volume": 214005.0}, {"date": "2023-04-27", "close": 0.03, "volume": 423860.0}, {"date": "2023-04-28", "close": 0.03, "volume": 446694.0}, {"date": "2023-05-01", "close": 0.029, "volume": 1666105.0}, {"date": "2023-05-03", "close": 0.03, "volume": 251756.0}, {"date": "2023-05-04", "close": 0.029, "volume": 1042279.0}, {"date": "2023-05-05", "close": 0.031, "volume": 1345183.0}, {"date": "2023-05-08", "close": 0.034, "volume": 3472650.0}, {"date": "2023-05-09", "close": 0.04, "volume": 1888308.0}, {"date": "2023-05-17", "close": 0.049, "volume": 36028447.0}, {"date": "2023-05-18", "close": 0.06, "volume": 17131223.0}, {"date": "2023-05-19", "close": 0.058, "volume": 6910366.0}, {"date": "2023-05-22", "close": 0.078, "volume": 28727564.0}, {"date": "2023-05-23", "close": 0.069, "volume": 8387884.0}, {"date": "2023-05-24", "close": 0.076, "volume": 4135261.0}, {"date": "2023-05-25", "close": 0.068, "volume": 18806907.0}, {"date": "2023-05-26", "close": 0.074, "volume": 4466582.0}, {"date": "2023-05-29", "close": 0.086, "volume": 26322962.0}, {"date": "2023-05-30", "close": 0.11, "volume": 26605255.0}, {"date": "2023-05-31", "close": 0.105, "volume": 22158568.0}, {"date": "2023-06-01", "close": 0.1, "volume": 8570947.0}, {"date": "2023-06-02", "close": 0.115, "volume": 7546946.0}, {"date": "2023-06-05", "close": 0.11, "volume": 5086894.0}, {"date": "2023-06-06", "close": 0.12, "volume": 9323055.0}, {"date": "2023-06-07", "close": 0.115, "volume": 3486316.0}, {"date": "2023-06-08", "close": 0.11, "volume": 1611105.0}, {"date": "2023-06-09", "close": 0.11, "volume": 3741439.0}, {"date": "2023-06-13", "close": 0.125, "volume": 7660041.0}, {"date": "2023-06-14", "close": 0.14, "volume": 5355392.0}, {"date": "2023-06-15", "close": 0.125, "volume": 8861952.0}, {"date": "2023-06-16", "close": 0.12, "volume": 4269313.0}, {"date": "2023-06-19", "close": 0.125, "volume": 3258323.0}, {"date": "2023-06-20", "close": 0.12, "volume": 3100908.0}, {"date": "2023-06-21", "close": 0.115, "volume": 1654959.0}, {"date": "2023-06-22", "close": 0.12, "volume": 3598104.0}, {"date": "2023-06-23", "close": 0.125, "volume": 467532.0}, {"date": "2023-06-26", "close": 0.12, "volume": 631762.0}, {"date": "2023-06-27", "close": 0.115, "volume": 3202631.0}, {"date": "2023-06-28", "close": 0.115, "volume": 1151829.0}, {"date": "2023-06-29", "close": 0.105, "volume": 4033685.0}, {"date": "2023-06-30", "close": 0.12, "volume": 6128049.0}, {"date": "2023-07-03", "close": 0.16, "volume": 13989370.0}, {"date": "2023-07-04", "close": 0.175, "volume": 7710131.0}, {"date": "2023-07-05", "close": 0.165, "volume": 10350219.0}, {"date": "2023-07-06", "close": 0.16, "volume": 4968618.0}, {"date": "2023-07-07", "close": 0.155, "volume": 1290437.0}, {"date": "2023-07-10", "close": 0.135, "volume": 5154625.0}, {"date": "2023-07-11", "close": 0.145, "volume": 3522284.0}, {"date": "2023-07-12", "close": 0.14, "volume": 1877548.0}, {"date": "2023-07-13", "close": 0.135, "volume": 1722983.0}, {"date": "2023-07-14", "close": 0.135, "volume": 7768377.0}, {"date": "2023-07-17", "close": 0.145, "volume": 996021.0}, {"date": "2023-07-18", "close": 0.155, "volume": 1681332.0}, {"date": "2023-07-19", "close": 0.16, "volume": 2918631.0}, {"date": "2023-07-20", "close": 0.16, "volume": 1207059.0}, {"date": "2023-07-21", "close": 0.18, "volume": 4153334.0}, {"date": "2023-07-24", "close": 0.19, "volume": 6060874.0}, {"date": "2023-07-25", "close": 0.195, "volume": 10243454.0}, {"date": "2023-07-26", "close": 0.175, "volume": 4968641.0}, {"date": "2023-07-27", "close": 0.175, "volume": 1459210.0}, {"date": "2023-07-28", "close": 0.165, "volume": 2691886.0}, {"date": "2023-07-31", "close": 0.175, "volume": 1935596.0}, {"date": "2023-08-01", "close": 0.18, "volume": 3634963.0}, {"date": "2023-08-02", "close": 0.17, "volume": 1558325.0}, {"date": "2023-08-03", "close": 0.185, "volume": 1834692.0}, {"date": "2023-08-04", "close": 0.185, "volume": 1052584.0}, {"date": "2023-08-07", "close": 0.195, "volume": 6456133.0}, {"date": "2023-08-08", "close": 0.19, "volume": 2476174.0}, {"date": "2023-08-09", "close": 0.19, "volume": 2934838.0}, {"date": "2023-08-10", "close": 0.22, "volume": 11119166.0}, {"date": "2023-08-11", "close": 0.22, "volume": 15894864.0}, {"date": "2023-08-14", "close": 0.26, "volume": 13649734.0}, {"date": "2023-08-15", "close": 0.25, "volume": 13945579.0}, {"date": "2023-08-16", "close": 0.24, "volume": 7725278.0}, {"date": "2023-08-17", "close": 0.23, "volume": 5557848.0}, {"date": "2023-08-18", "close": 0.24, "volume": 4085815.0}, {"date": "2023-08-21", "close": 0.255, "volume": 4078571.0}, {"date": "2023-08-22", "close": 0.29, "volume": 11696916.0}, {"date": "2023-08-23", "close": 0.295, "volume": 11363963.0}, {"date": "2023-08-24", "close": 0.31, "volume": 9415389.0}, {"date": "2023-08-25", "close": 0.335, "volume": 7495393.0}, {"date": "2023-08-28", "close": 0.355, "volume": 16166385.0}, {"date": "2023-08-29", "close": 0.395, "volume": 9810053.0}, {"date": "2023-08-30", "close": 0.365, "volume": 8730703.0}, {"date": "2023-08-31", "close": 0.37, "volume": 6301078.0}, {"date": "2023-09-01", "close": 0.4, "volume": 6993722.0}, {"date": "2023-09-04", "close": 0.455, "volume": 10569828.0}, {"date": "2023-09-05", "close": 0.445, "volume": 5632030.0}, {"date": "2023-09-06", "close": 0.41, "volume": 6594771.0}, {"date": "2023-09-07", "close": 0.35, "volume": 15285999.0}, {"date": "2023-09-08", "close": 0.355, "volume": 5017589.0}, {"date": "2023-09-11", "close": 0.295, "volume": 16573430.0}, {"date": "2023-09-12", "close": 0.24, "volume": 29218068.0}, {"date": "2023-09-18", "close": 0.43, "volume": 51747525.0}, {"date": "2023-09-19", "close": 0.375, "volume": 16012220.0}, {"date": "2023-09-20", "close": 0.37, "volume": 6996161.0}, {"date": "2023-09-21", "close": 0.405, "volume": 6020299.0}, {"date": "2023-09-22", "close": 0.395, "volume": 4771623.0}, {"date": "2023-09-25", "close": 0.395, "volume": 2475719.0}, {"date": "2023-09-26", "close": 0.4, "volume": 1866486.0}, {"date": "2023-09-27", "close": 0.39, "volume": 1820895.0}, {"date": "2023-09-28", "close": 0.43, "volume": 3380345.0}, {"date": "2023-09-29", "close": 0.445, "volume": 3295561.0}, {"date": "2023-10-02", "close": 0.49, "volume": 9071990.0}, {"date": "2023-10-03", "close": 0.47, "volume": 5315107.0}, {"date": "2023-10-04", "close": 0.425, "volume": 5703686.0}, {"date": "2023-10-05", "close": 0.425, "volume": 5076114.0}, {"date": "2023-10-06", "close": 0.41, "volume": 1831758.0}, {"date": "2023-10-09", "close": 0.375, "volume": 7160898.0}, {"date": "2023-10-10", "close": 0.405, "volume": 5323111.0}, {"date": "2023-10-11", "close": 0.44, "volume": 2735461.0}, {"date": "2023-10-12", "close": 0.4, "volume": 15648269.0}, {"date": "2023-10-13", "close": 0.43, "volume": 8188536.0}, {"date": "2023-10-16", "close": 0.46, "volume": 6707739.0}, {"date": "2023-10-17", "close": 0.475, "volume": 8574278.0}, {"date": "2023-10-18", "close": 0.445, "volume": 8343552.0}, {"date": "2023-10-19", "close": 0.43, "volume": 3058958.0}, {"date": "2023-10-20", "close": 0.46, "volume": 4381231.0}, {"date": "2023-10-23", "close": 0.58, "volume": 34108042.0}, {"date": "2023-10-24", "close": 0.67, "volume": 20420667.0}, {"date": "2023-10-25", "close": 0.745, "volume": 20747368.0}, {"date": "2023-10-26", "close": 0.79, "volume": 24013469.0}, {"date": "2023-10-27", "close": 0.775, "volume": 21977980.0}, {"date": "2023-10-30", "close": 0.86, "volume": 17729808.0}, {"date": "2023-10-31", "close": 0.705, "volume": 36035649.0}, {"date": "2023-11-01", "close": 0.755, "volume": 24168697.0}, {"date": "2023-11-02", "close": 0.855, "volume": 13647979.0}, {"date": "2023-11-03", "close": 0.835, "volume": 9046108.0}, {"date": "2023-11-06", "close": 0.915, "volume": 19841268.0}, {"date": "2023-11-07", "close": 0.885, "volume": 6614316.0}, {"date": "2023-11-08", "close": 0.855, "volume": 6903555.0}, {"date": "2023-11-10", "close": 0.8, "volume": 11748461.0}, {"date": "2023-11-13", "close": 0.8, "volume": 5343132.0}, {"date": "2023-11-14", "close": 0.78, "volume": 8880714.0}, {"date": "2023-11-15", "close": 0.79, "volume": 7064736.0}, {"date": "2023-11-16", "close": 0.8, "volume": 10304623.0}, {"date": "2023-11-17", "close": 0.81, "volume": 11633888.0}, {"date": "2023-11-20", "close": 0.845, "volume": 10811824.0}, {"date": "2023-11-21", "close": 0.895, "volume": 13036905.0}, {"date": "2023-11-22", "close": 0.865, "volume": 9312511.0}, {"date": "2023-11-23", "close": 0.86, "volume": 9517575.0}, {"date": "2023-11-24", "close": 0.915, "volume": 9683062.0}, {"date": "2023-11-27", "close": 0.85, "volume": 6781851.0}, {"date": "2023-11-28", "close": 0.84, "volume": 6657881.0}, {"date": "2023-11-29", "close": 0.775, "volume": 22680950.0}, {"date": "2023-11-30", "close": 0.75, "volume": 26106572.0}, {"date": "2023-12-01", "close": 0.745, "volume": 6825389.0}, {"date": "2023-12-04", "close": 0.685, "volume": 9404770.0}, {"date": "2023-12-05", "close": 0.66, "volume": 9095626.0}, {"date": "2023-12-06", "close": 0.675, "volume": 12048241.0}, {"date": "2023-12-07", "close": 0.67, "volume": 6916423.0}, {"date": "2023-12-08", "close": 0.75, "volume": 9197043.0}, {"date": "2023-12-11", "close": 0.72, "volume": 5643005.0}, {"date": "2023-12-12", "close": 0.705, "volume": 4191441.0}, {"date": "2023-12-13", "close": 0.67, "volume": 6974819.0}, {"date": "2023-12-14", "close": 0.72, "volume": 7180208.0}, {"date": "2023-12-15", "close": 0.75, "volume": 8164238.0}, {"date": "2023-12-18", "close": 0.75, "volume": 4284167.0}, {"date": "2023-12-19", "close": 0.765, "volume": 5671658.0}, {"date": "2023-12-20", "close": 0.77, "volume": 2583483.0}, {"date": "2023-12-21", "close": 0.715, "volume": 9610425.0}, {"date": "2023-12-22", "close": 0.695, "volume": 5932833.0}, {"date": "2023-12-27", "close": 0.735, "volume": 4536892.0}, {"date": "2023-12-28", "close": 0.725, "volume": 3619396.0}, {"date": "2023-12-29", "close": 0.695, "volume": 2244832.0}, {"date": "2024-01-02", "close": 0.675, "volume": 3847170.0}, {"date": "2024-01-03", "close": 0.685, "volume": 4421678.0}, {"date": "2024-01-04", "close": 0.695, "volume": 3256694.0}, {"date": "2024-01-05", "close": 0.69, "volume": 2627241.0}, {"date": "2024-01-08", "close": 0.675, "volume": 1602320.0}, {"date": "2024-01-09", "close": 0.67, "volume": 2676259.0}, {"date": "2024-01-10", "close": 0.615, "volume": 5843651.0}, {"date": "2024-01-11", "close": 0.62, "volume": 5329230.0}, {"date": "2024-01-12", "close": 0.615, "volume": 2632389.0}, {"date": "2024-01-15", "close": 0.62, "volume": 3817003.0}, {"date": "2024-01-16", "close": 0.54, "volume": 8553981.0}, {"date": "2024-01-17", "close": 0.53, "volume": 5743417.0}, {"date": "2024-01-18", "close": 0.48, "volume": 14255996.0}, {"date": "2024-01-19", "close": 0.5, "volume": 6760974.0}, {"date": "2024-01-22", "close": 0.415, "volume": 13409094.0}, {"date": "2024-01-23", "close": 0.415, "volume": 14612912.0}, {"date": "2024-01-24", "close": 0.41, "volume": 6705122.0}, {"date": "2024-01-25", "close": 0.39, "volume": 9444105.0}, {"date": "2024-01-29", "close": 0.395, "volume": 8887163.0}, {"date": "2024-01-30", "close": 0.435, "volume": 12849973.0}, {"date": "2024-01-31", "close": 0.4, "volume": 14968585.0}, {"date": "2024-02-01", "close": 0.43, "volume": 9155804.0}, {"date": "2024-02-02", "close": 0.445, "volume": 6343125.0}, {"date": "2024-02-05", "close": 0.42, "volume": 5473710.0}, {"date": "2024-02-06", "close": 0.435, "volume": 5087603.0}, {"date": "2024-02-07", "close": 0.465, "volume": 12607830.0}, {"date": "2024-02-08", "close": 0.47, "volume": 10329440.0}, {"date": "2024-02-09", "close": 0.54, "volume": 16826334.0}, {"date": "2024-02-12", "close": 0.47, "volume": 10712006.0}, {"date": "2024-02-13", "close": 0.47, "volume": 5920407.0}, {"date": "2024-02-14", "close": 0.5, "volume": 7770867.0}, {"date": "2024-02-15", "close": 0.505, "volume": 10057800.0}, {"date": "2024-02-16", "close": 0.555, "volume": 11460242.0}, {"date": "2024-02-19", "close": 0.57, "volume": 8317893.0}, {"date": "2024-02-20", "close": 0.55, "volume": 5869305.0}, {"date": "2024-02-21", "close": 0.59, "volume": 7889702.0}, {"date": "2024-02-22", "close": 0.585, "volume": 4821946.0}, {"date": "2024-02-23", "close": 0.595, "volume": 4865782.0}, {"date": "2024-02-26", "close": 0.635, "volume": 11912054.0}, {"date": "2024-02-27", "close": 0.595, "volume": 12238526.0}, {"date": "2024-02-28", "close": 0.66, "volume": 12005837.0}, {"date": "2024-02-29", "close": 0.735, "volume": 15091086.0}, {"date": "2024-03-01", "close": 0.75, "volume": 20838136.0}, {"date": "2024-03-04", "close": 0.775, "volume": 8178107.0}, {"date": "2024-03-05", "close": 0.71, "volume": 16663809.0}, {"date": "2024-03-06", "close": 0.69, "volume": 13865646.0}, {"date": "2024-03-07", "close": 0.695, "volume": 7375858.0}, {"date": "2024-03-08", "close": 0.72, "volume": 5495629.0}, {"date": "2024-03-11", "close": 0.735, "volume": 6455351.0}, {"date": "2024-03-12", "close": 0.715, "volume": 7115715.0}, {"date": "2024-03-13", "close": 0.705, "volume": 5780265.0}, {"date": "2024-03-14", "close": 0.715, "volume": 3875639.0}, {"date": "2024-03-15", "close": 0.73, "volume": 75865350.0}, {"date": "2024-03-18", "close": 0.71, "volume": 4538037.0}, {"date": "2024-03-19", "close": 0.705, "volume": 2505059.0}, {"date": "2024-03-20", "close": 0.725, "volume": 2229908.0}, {"date": "2024-03-21", "close": 0.72, "volume": 2509753.0}, {"date": "2024-03-22", "close": 0.705, "volume": 2731632.0}, {"date": "2024-03-25", "close": 0.675, "volume": 3565072.0}, {"date": "2024-03-26", "close": 0.63, "volume": 4847187.0}, {"date": "2024-03-27", "close": 0.7, "volume": 4365670.0}, {"date": "2024-03-28", "close": 0.655, "volume": 3297734.0}, {"date": "2024-04-02", "close": 0.665, "volume": 1380419.0}, {"date": "2024-04-03", "close": 0.645, "volume": 1258401.0}, {"date": "2024-04-04", "close": 0.63, "volume": 1950141.0}, {"date": "2024-04-05", "close": 0.61, "volume": 2402423.0}, {"date": "2024-04-08", "close": 0.63, "volume": 1892735.0}, {"date": "2024-04-09", "close": 0.645, "volume": 1729387.0}, {"date": "2024-04-10", "close": 0.635, "volume": 3596587.0}, {"date": "2024-04-11", "close": 0.56, "volume": 5300953.0}, {"date": "2024-04-12", "close": 0.575, "volume": 4216233.0}, {"date": "2024-04-15", "close": 0.54, "volume": 6378270.0}, {"date": "2024-04-16", "close": 0.505, "volume": 6053877.0}, {"date": "2024-04-17", "close": 0.495, "volume": 2583823.0}, {"date": "2024-04-18", "close": 0.505, "volume": 2496786.0}, {"date": "2024-04-19", "close": 0.485, "volume": 4167072.0}, {"date": "2024-04-22", "close": 0.475, "volume": 3755781.0}, {"date": "2024-04-23", "close": 0.46, "volume": 4262889.0}, {"date": "2024-04-24", "close": 0.48, "volume": 6069410.0}, {"date": "2024-04-26", "close": 0.485, "volume": 2147803.0}, {"date": "2024-04-29", "close": 0.49, "volume": 1686014.0}, {"date": "2024-04-30", "close": 0.515, "volume": 4356904.0}, {"date": "2024-05-01", "close": 0.495, "volume": 4490637.0}, {"date": "2024-05-02", "close": 0.47, "volume": 4048951.0}, {"date": "2024-05-03", "close": 0.485, "volume": 3765280.0}, {"date": "2024-05-06", "close": 0.49, "volume": 2780756.0}, {"date": "2024-05-07", "close": 0.49, "volume": 3400016.0}, {"date": "2024-05-08", "close": 0.515, "volume": 2524262.0}, {"date": "2024-05-09", "close": 0.52, "volume": 3004398.0}, {"date": "2024-05-10", "close": 0.535, "volume": 3201357.0}, {"date": "2024-05-13", "close": 0.555, "volume": 2429115.0}, {"date": "2024-05-14", "close": 0.565, "volume": 3467555.0}, {"date": "2024-05-15", "close": 0.56, "volume": 3866070.0}, {"date": "2024-05-16", "close": 0.535, "volume": 3453453.0}, {"date": "2024-05-17", "close": 0.555, "volume": 2465075.0}, {"date": "2024-05-20", "close": 0.545, "volume": 3356845.0}, {"date": "2024-05-21", "close": 0.53, "volume": 2563444.0}, {"date": "2024-05-22", "close": 0.495, "volume": 4176785.0}, {"date": "2024-05-23", "close": 0.49, "volume": 1900982.0}, {"date": "2024-05-24", "close": 0.5, "volume": 2478599.0}, {"date": "2024-05-27", "close": 0.475, "volume": 1873623.0}, {"date": "2024-05-28", "close": 0.48, "volume": 2325024.0}, {"date": "2024-05-29", "close": 0.475, "volume": 1615099.0}, {"date": "2024-05-30", "close": 0.42, "volume": 4613899.0}, {"date": "2024-05-31", "close": 0.43, "volume": 3264104.0}, {"date": "2024-06-03", "close": 0.43, "volume": 1881405.0}, {"date": "2024-06-04", "close": 0.405, "volume": 6365048.0}, {"date": "2024-06-05", "close": 0.385, "volume": 7704466.0}, {"date": "2024-06-06", "close": 0.375, "volume": 5604242.0}, {"date": "2024-06-07", "close": 0.36, "volume": 6457047.0}, {"date": "2024-06-11", "close": 0.345, "volume": 2743975.0}, {"date": "2024-06-12", "close": 0.335, "volume": 2320321.0}, {"date": "2024-06-13", "close": 0.33, "volume": 5213539.0}, {"date": "2024-06-14", "close": 0.325, "volume": 5109350.0}, {"date": "2024-06-17", "close": 0.355, "volume": 3952803.0}, {"date": "2024-06-18", "close": 0.35, "volume": 5449121.0}, {"date": "2024-06-19", "close": 0.345, "volume": 2164237.0}, {"date": "2024-06-20", "close": 0.34, "volume": 2338036.0}, {"date": "2024-06-21", "close": 0.33, "volume": 3332643.0}, {"date": "2024-06-24", "close": 0.325, "volume": 1559432.0}, {"date": "2024-06-25", "close": 0.325, "volume": 1899130.0}, {"date": "2024-06-26", "close": 0.345, "volume": 4752970.0}, {"date": "2024-06-27", "close": 0.32, "volume": 4521485.0}, {"date": "2024-06-28", "close": 0.315, "volume": 4001126.0}, {"date": "2024-07-01", "close": 0.315, "volume": 1476740.0}, {"date": "2024-07-02", "close": 0.315, "volume": 4399801.0}, {"date": "2024-07-03", "close": 0.3, "volume": 1645778.0}, {"date": "2024-07-04", "close": 0.3, "volume": 3637345.0}, {"date": "2024-07-05", "close": 0.305, "volume": 2119199.0}, {"date": "2024-07-08", "close": 0.29, "volume": 1500507.0}, {"date": "2024-07-09", "close": 0.28, "volume": 2229626.0}, {"date": "2024-07-10", "close": 0.28, "volume": 2475131.0}, {"date": "2024-07-11", "close": 0.275, "volume": 1708763.0}, {"date": "2024-07-12", "close": 0.295, "volume": 1782679.0}, {"date": "2024-07-15", "close": 0.27, "volume": 1827141.0}, {"date": "2024-07-16", "close": 0.265, "volume": 5388970.0}, {"date": "2024-07-17", "close": 0.27, "volume": 2379633.0}, {"date": "2024-07-18", "close": 0.265, "volume": 830062.0}, {"date": "2024-07-19", "close": 0.265, "volume": 4793708.0}, {"date": "2024-07-22", "close": 0.255, "volume": 6147575.0}, {"date": "2024-07-23", "close": 0.255, "volume": 1599738.0}, {"date": "2024-07-24", "close": 0.245, "volume": 2333643.0}, {"date": "2024-07-25", "close": 0.24, "volume": 2792469.0}, {"date": "2024-07-26", "close": 0.24, "volume": 2653120.0}, {"date": "2024-07-29", "close": 0.24, "volume": 1225816.0}, {"date": "2024-07-30", "close": 0.23, "volume": 1513441.0}, {"date": "2024-07-31", "close": 0.255, "volume": 2141331.0}, {"date": "2024-08-01", "close": 0.265, "volume": 2708749.0}, {"date": "2024-08-02", "close": 0.245, "volume": 1589352.0}, {"date": "2024-08-05", "close": 0.215, "volume": 5208512.0}, {"date": "2024-08-06", "close": 0.23, "volume": 4104879.0}, {"date": "2024-08-07", "close": 0.27, "volume": 6161217.0}, {"date": "2024-08-08", "close": 0.24, "volume": 4257222.0}, {"date": "2024-08-09", "close": 0.25, "volume": 2325653.0}, {"date": "2024-08-12", "close": 0.245, "volume": 1926397.0}, {"date": "2024-08-13", "close": 0.24, "volume": 1494196.0}, {"date": "2024-08-14", "close": 0.26, "volume": 3523780.0}, {"date": "2024-08-15", "close": 0.26, "volume": 5396645.0}, {"date": "2024-08-16", "close": 0.285, "volume": 4504720.0}, {"date": "2024-08-19", "close": 0.265, "volume": 2354866.0}, {"date": "2024-08-20", "close": 0.275, "volume": 980488.0}, {"date": "2024-08-21", "close": 0.3, "volume": 4052510.0}, {"date": "2024-08-22", "close": 0.31, "volume": 6919329.0}, {"date": "2024-08-23", "close": 0.285, "volume": 2392902.0}, {"date": "2024-08-26", "close": 0.295, "volume": 3426022.0}, {"date": "2024-08-27", "close": 0.295, "volume": 2364752.0}, {"date": "2024-08-28", "close": 0.305, "volume": 1479193.0}, {"date": "2024-08-29", "close": 0.285, "volume": 4074909.0}, {"date": "2024-08-30", "close": 0.295, "volume": 3133537.0}, {"date": "2024-09-02", "close": 0.265, "volume": 4629240.0}, {"date": "2024-09-03", "close": 0.265, "volume": 9012091.0}, {"date": "2024-09-04", "close": 0.255, "volume": 8779310.0}, {"date": "2024-09-05", "close": 0.225, "volume": 5817224.0}, {"date": "2024-09-06", "close": 0.2, "volume": 7154245.0}, {"date": "2024-09-09", "close": 0.2, "volume": 3974342.0}, {"date": "2024-09-10", "close": 0.185, "volume": 3514408.0}, {"date": "2024-09-11", "close": 0.22, "volume": 7857831.0}, {"date": "2024-09-12", "close": 0.225, "volume": 5027412.0}, {"date": "2024-09-13", "close": 0.22, "volume": 1650634.0}, {"date": "2024-09-16", "close": 0.23, "volume": 2125489.0}, {"date": "2024-09-17", "close": 0.215, "volume": 2297156.0}, {"date": "2024-09-18", "close": 0.21, "volume": 2631486.0}, {"date": "2024-09-19", "close": 0.225, "volume": 4231943.0}, {"date": "2024-09-20", "close": 0.235, "volume": 7325154.0}, {"date": "2024-09-23", "close": 0.23, "volume": 448011.0}, {"date": "2024-09-24", "close": 0.24, "volume": 3958598.0}, {"date": "2024-09-25", "close": 0.25, "volume": 3256413.0}, {"date": "2024-09-26", "close": 0.25, "volume": 2062405.0}, {"date": "2024-09-27", "close": 0.27, "volume": 6201828.0}, {"date": "2024-09-30", "close": 0.285, "volume": 3103646.0}, {"date": "2024-10-01", "close": 0.28, "volume": 899037.0}, {"date": "2024-10-02", "close": 0.3, "volume": 4489038.0}, {"date": "2024-10-03", "close": 0.275, "volume": 2650221.0}, {"date": "2024-10-04", "close": 0.26, "volume": 3663507.0}, {"date": "2024-10-07", "close": 0.315, "volume": 12809483.0}, {"date": "2024-10-08", "close": 0.32, "volume": 12615955.0}, {"date": "2024-10-09", "close": 0.325, "volume": 5189752.0}, {"date": "2024-10-10", "close": 0.385, "volume": 10349152.0}, {"date": "2024-10-11", "close": 0.37, "volume": 6873784.0}, {"date": "2024-10-14", "close": 0.36, "volume": 4524282.0}, {"date": "2024-10-15", "close": 0.4, "volume": 7221946.0}, {"date": "2024-10-16", "close": 0.375, "volume": 6170142.0}, {"date": "2024-10-17", "close": 0.36, "volume": 8331314.0}, {"date": "2024-10-18", "close": 0.36, "volume": 4993910.0}, {"date": "2024-10-21", "close": 0.35, "volume": 5779825.0}, {"date": "2024-10-22", "close": 0.365, "volume": 3579064.0}, {"date": "2024-10-23", "close": 0.36, "volume": 2992734.0}, {"date": "2024-10-24", "close": 0.325, "volume": 3664011.0}, {"date": "2024-10-25", "close": 0.35, "volume": 4068950.0}, {"date": "2024-10-28", "close": 0.335, "volume": 4859973.0}, {"date": "2024-10-29", "close": 0.315, "volume": 5327512.0}, {"date": "2024-10-30", "close": 0.315, "volume": 2871834.0}, {"date": "2024-10-31", "close": 0.325, "volume": 4142656.0}, {"date": "2024-11-01", "close": 0.335, "volume": 2978242.0}, {"date": "2024-11-04", "close": 0.31, "volume": 4167108.0}, {"date": "2024-11-05", "close": 0.32, "volume": 5131595.0}, {"date": "2024-11-06", "close": 0.305, "volume": 4193724.0}, {"date": "2024-11-07", "close": 0.29, "volume": 5450359.0}, {"date": "2024-11-08", "close": 0.32, "volume": 6059104.0}, {"date": "2024-11-11", "close": 0.33, "volume": 2848896.0}, {"date": "2024-11-12", "close": 0.34, "volume": 5832787.0}, {"date": "2024-11-13", "close": 0.37, "volume": 9443233.0}, {"date": "2024-11-14", "close": 0.315, "volume": 13846291.0}, {"date": "2024-11-15", "close": 0.275, "volume": 9407179.0}, {"date": "2024-11-18", "close": 0.29, "volume": 4422497.0}, {"date": "2024-11-19", "close": 0.27, "volume": 2885529.0}, {"date": "2024-11-20", "close": 0.27, "volume": 2368038.0}, {"date": "2024-11-21", "close": 0.265, "volume": 2561499.0}, {"date": "2024-11-22", "close": 0.255, "volume": 9533036.0}, {"date": "2024-11-25", "close": 0.255, "volume": 4309479.0}, {"date": "2024-11-26", "close": 0.25, "volume": 3364397.0}, {"date": "2024-11-27", "close": 0.25, "volume": 2962424.0}, {"date": "2024-11-28", "close": 0.24, "volume": 5930947.0}, {"date": "2024-11-29", "close": 0.24, "volume": 3210743.0}, {"date": "2024-12-02", "close": 0.24, "volume": 4782529.0}, {"date": "2024-12-03", "close": 0.245, "volume": 6593113.0}, {"date": "2024-12-04", "close": 0.235, "volume": 3154568.0}, {"date": "2024-12-05", "close": 0.225, "volume": 1787723.0}, {"date": "2024-12-06", "close": 0.23, "volume": 1560914.0}, {"date": "2024-12-09", "close": 0.225, "volume": 2618706.0}, {"date": "2024-12-10", "close": 0.24, "volume": 6198634.0}, {"date": "2024-12-11", "close": 0.235, "volume": 1283983.0}, {"date": "2024-12-12", "close": 0.235, "volume": 1382026.0}, {"date": "2024-12-13", "close": 0.225, "volume": 469831.0}, {"date": "2024-12-16", "close": 0.21, "volume": 3365436.0}, {"date": "2024-12-17", "close": 0.205, "volume": 4155261.0}, {"date": "2024-12-18", "close": 0.2, "volume": 2151941.0}, {"date": "2024-12-19", "close": 0.205, "volume": 3483385.0}, {"date": "2024-12-20", "close": 0.225, "volume": 7803855.0}, {"date": "2024-12-23", "close": 0.23, "volume": 4619087.0}, {"date": "2024-12-24", "close": 0.235, "volume": 964460.0}, {"date": "2024-12-27", "close": 0.26, "volume": 2832759.0}, {"date": "2024-12-30", "close": 0.27, "volume": 3665196.0}, {"date": "2024-12-31", "close": 0.275, "volume": 1676889.0}, {"date": "2025-01-02", "close": 0.27, "volume": 3517634.0}, {"date": "2025-01-03", "close": 0.28, "volume": 2968133.0}, {"date": "2025-01-06", "close": 0.255, "volume": 2986244.0}, {"date": "2025-01-07", "close": 0.255, "volume": 3945837.0}, {"date": "2025-01-08", "close": 0.26, "volume": 2423150.0}, {"date": "2025-01-09", "close": 0.27, "volume": 5579803.0}, {"date": "2025-01-10", "close": 0.255, "volume": 2567285.0}, {"date": "2025-01-13", "close": 0.25, "volume": 2765836.0}, {"date": "2025-01-14", "close": 0.255, "volume": 1727444.0}, {"date": "2025-01-15", "close": 0.245, "volume": 2797172.0}, {"date": "2025-01-16", "close": 0.245, "volume": 3303218.0}, {"date": "2025-01-17", "close": 0.26, "volume": 5838774.0}, {"date": "2025-01-20", "close": 0.26, "volume": 2919706.0}, {"date": "2025-01-21", "close": 0.255, "volume": 3031298.0}, {"date": "2025-01-22", "close": 0.24, "volume": 1911985.0}, {"date": "2025-01-23", "close": 0.235, "volume": 3068554.0}, {"date": "2025-01-24", "close": 0.235, "volume": 985753.0}, {"date": "2025-01-28", "close": 0.23, "volume": 872022.0}, {"date": "2025-01-29", "close": 0.24, "volume": 2120757.0}, {"date": "2025-01-30", "close": 0.23, "volume": 1736477.0}, {"date": "2025-01-31", "close": 0.24, "volume": 3031235.0}, {"date": "2025-02-03", "close": 0.225, "volume": 3187038.0}, {"date": "2025-02-04", "close": 0.245, "volume": 1510074.0}, {"date": "2025-02-05", "close": 0.255, "volume": 3288283.0}, {"date": "2025-02-06", "close": 0.255, "volume": 3517637.0}, {"date": "2025-02-07", "close": 0.245, "volume": 5151395.0}, {"date": "2025-02-10", "close": 0.235, "volume": 4216848.0}, {"date": "2025-02-11", "close": 0.21, "volume": 3368932.0}, {"date": "2025-02-12", "close": 0.2, "volume": 5778363.0}, {"date": "2025-02-13", "close": 0.22, "volume": 5488775.0}, {"date": "2025-02-14", "close": 0.21, "volume": 4230844.0}, {"date": "2025-02-17", "close": 0.22, "volume": 2416867.0}, {"date": "2025-02-18", "close": 0.22, "volume": 2967101.0}, {"date": "2025-02-19", "close": 0.21, "volume": 2135847.0}, {"date": "2025-02-20", "close": 0.21, "volume": 5202811.0}, {"date": "2025-02-21", "close": 0.205, "volume": 2397673.0}, {"date": "2025-02-24", "close": 0.205, "volume": 2934761.0}, {"date": "2025-02-25", "close": 0.205, "volume": 2768885.0}, {"date": "2025-02-26", "close": 0.19, "volume": 3170027.0}, {"date": "2025-02-27", "close": 0.2, "volume": 2326253.0}, {"date": "2025-02-28", "close": 0.19, "volume": 1884940.0}, {"date": "2025-03-03", "close": 0.2, "volume": 2628572.0}, {"date": "2025-03-04", "close": 0.195, "volume": 1196770.0}, {"date": "2025-03-05", "close": 0.185, "volume": 2396151.0}, {"date": "2025-03-06", "close": 0.195, "volume": 3979497.0}, {"date": "2025-03-07", "close": 0.19, "volume": 3705347.0}, {"date": "2025-03-10", "close": 0.185, "volume": 2023362.0}, {"date": "2025-03-11", "close": 0.175, "volume": 7263188.0}, {"date": "2025-03-12", "close": 0.17, "volume": 3019833.0}, {"date": "2025-03-13", "close": 0.175, "volume": 3493034.0}, {"date": "2025-03-14", "close": 0.185, "volume": 4672842.0}, {"date": "2025-03-17", "close": 0.185, "volume": 3122921.0}, {"date": "2025-03-18", "close": 0.185, "volume": 3157451.0}, {"date": "2025-03-19", "close": 0.19, "volume": 7092151.0}, {"date": "2025-03-20", "close": 0.18, "volume": 2640723.0}, {"date": "2025-03-21", "close": 0.175, "volume": 29208434.0}, {"date": "2025-03-24", "close": 0.17, "volume": 1936316.0}, {"date": "2025-03-25", "close": 0.17, "volume": 1658237.0}, {"date": "2025-03-26", "close": 0.17, "volume": 4457232.0}, {"date": "2025-03-27", "close": 0.175, "volume": 3268415.0}, {"date": "2025-03-28", "close": 0.175, "volume": 2559493.0}, {"date": "2025-03-31", "close": 0.17, "volume": 3374008.0}, {"date": "2025-04-01", "close": 0.17, "volume": 5491925.0}, {"date": "2025-04-02", "close": 0.16, "volume": 2093393.0}, {"date": "2025-04-03", "close": 0.16, "volume": 1636847.0}, {"date": "2025-04-04", "close": 0.155, "volume": 886753.0}, {"date": "2025-04-07", "close": 0.145, "volume": 19615493.0}, {"date": "2025-04-08", "close": 0.15, "volume": 2590691.0}, {"date": "2025-04-09", "close": 0.14, "volume": 1192859.0}, {"date": "2025-04-10", "close": 0.15, "volume": 3060330.0}, {"date": "2025-04-11", "close": 0.15, "volume": 3702094.0}, {"date": "2025-04-14", "close": 0.16, "volume": 12639152.0}, {"date": "2025-04-15", "close": 0.185, "volume": 3323087.0}, {"date": "2025-04-16", "close": 0.18, "volume": 1368663.0}, {"date": "2025-04-17", "close": 0.19, "volume": 1900830.0}, {"date": "2025-04-22", "close": 0.2, "volume": 2144958.0}, {"date": "2025-04-23", "close": 0.195, "volume": 4221686.0}, {"date": "2025-04-24", "close": 0.195, "volume": 4249010.0}, {"date": "2025-04-28", "close": 0.195, "volume": 1406843.0}, {"date": "2025-04-29", "close": 0.2, "volume": 2474302.0}, {"date": "2025-04-30", "close": 0.2, "volume": 1040043.0}, {"date": "2025-05-01", "close": 0.19, "volume": 962361.0}, {"date": "2025-05-02", "close": 0.195, "volume": 857184.0}, {"date": "2025-05-05", "close": 0.185, "volume": 933018.0}, {"date": "2025-05-06", "close": 0.195, "volume": 500487.0}, {"date": "2025-05-07", "close": 0.19, "volume": 1227112.0}, {"date": "2025-05-08", "close": 0.205, "volume": 4458233.0}, {"date": "2025-05-09", "close": 0.19, "volume": 2018327.0}, {"date": "2025-05-12", "close": 0.185, "volume": 1352468.0}, {"date": "2025-05-13", "close": 0.185, "volume": 2062139.0}, {"date": "2025-05-14", "close": 0.18, "volume": 2048941.0}, {"date": "2025-05-15", "close": 0.18, "volume": 2115920.0}, {"date": "2025-05-16", "close": 0.175, "volume": 698324.0}, {"date": "2025-05-19", "close": 0.16, "volume": 4578693.0}, {"date": "2025-05-20", "close": 0.17, "volume": 1263498.0}, {"date": "2025-05-21", "close": 0.155, "volume": 2510366.0}, {"date": "2025-05-22", "close": 0.16, "volume": 504921.0}, {"date": "2025-05-23", "close": 0.16, "volume": 839751.0}, {"date": "2025-05-26", "close": 0.155, "volume": 2402082.0}, {"date": "2025-05-27", "close": 0.15, "volume": 6029496.0}, {"date": "2025-05-28", "close": 0.145, "volume": 3589270.0}, {"date": "2025-05-29", "close": 0.15, "volume": 1815632.0}, {"date": "2025-05-30", "close": 0.15, "volume": 1896556.0}, {"date": "2025-06-02", "close": 0.145, "volume": 2338994.0}, {"date": "2025-06-03", "close": 0.135, "volume": 3478266.0}, {"date": "2025-06-04", "close": 0.14, "volume": 2190648.0}, {"date": "2025-06-05", "close": 0.14, "volume": 740048.0}, {"date": "2025-06-06", "close": 0.145, "volume": 2838050.0}, {"date": "2025-06-10", "close": 0.145, "volume": 2550076.0}, {"date": "2025-06-11", "close": 0.135, "volume": 3082680.0}, {"date": "2025-06-12", "close": 0.145, "volume": 2090485.0}, {"date": "2025-06-13", "close": 0.14, "volume": 3390878.0}, {"date": "2025-06-16", "close": 0.13, "volume": 3236182.0}, {"date": "2025-06-17", "close": 0.13, "volume": 1189652.0}, {"date": "2025-06-18", "close": 0.135, "volume": 4144709.0}, {"date": "2025-06-19", "close": 0.13, "volume": 2264920.0}, {"date": "2025-06-20", "close": 0.125, "volume": 2793241.0}, {"date": "2025-06-23", "close": 0.13, "volume": 1539568.0}, {"date": "2025-06-24", "close": 0.14, "volume": 4229184.0}, {"date": "2025-06-25", "close": 0.135, "volume": 1030027.0}, {"date": "2025-06-26", "close": 0.15, "volume": 3665884.0}, {"date": "2025-06-27", "close": 0.155, "volume": 2791091.0}, {"date": "2025-06-30", "close": 0.16, "volume": 5384464.0}, {"date": "2025-07-01", "close": 0.165, "volume": 1368344.0}, {"date": "2025-07-02", "close": 0.165, "volume": 2536266.0}, {"date": "2025-07-03", "close": 0.185, "volume": 4571007.0}, {"date": "2025-07-04", "close": 0.175, "volume": 2477137.0}, {"date": "2025-07-07", "close": 0.165, "volume": 2109634.0}, {"date": "2025-07-08", "close": 0.175, "volume": 1815311.0}, {"date": "2025-07-09", "close": 0.165, "volume": 1732717.0}, {"date": "2025-07-10", "close": 0.165, "volume": 1825145.0}, {"date": "2025-07-11", "close": 0.165, "volume": 3830320.0}, {"date": "2025-07-14", "close": 0.175, "volume": 2507374.0}, {"date": "2025-07-15", "close": 0.17, "volume": 2094269.0}, {"date": "2025-07-16", "close": 0.175, "volume": 1136851.0}, {"date": "2025-07-17", "close": 0.17, "volume": 3955136.0}, {"date": "2025-07-18", "close": 0.18, "volume": 2844450.0}, {"date": "2025-07-21", "close": 0.19, "volume": 3419244.0}, {"date": "2025-07-22", "close": 0.19, "volume": 2758155.0}, {"date": "2025-07-23", "close": 0.195, "volume": 4890171.0}, {"date": "2025-07-24", "close": 0.2, "volume": 4432721.0}, {"date": "2025-07-25", "close": 0.2, "volume": 2794956.0}, {"date": "2025-07-28", "close": 0.18, "volume": 4749565.0}, {"date": "2025-07-29", "close": 0.165, "volume": 6121863.0}, {"date": "2025-07-30", "close": 0.165, "volume": 2586070.0}, {"date": "2025-07-31", "close": 0.155, "volume": 2671978.0}, {"date": "2025-08-01", "close": 0.155, "volume": 602521.0}, {"date": "2025-08-04", "close": 0.17, "volume": 3183216.0}, {"date": "2025-08-05", "close": 0.165, "volume": 1467876.0}, {"date": "2025-08-06", "close": 0.17, "volume": 623722.0}, {"date": "2025-08-07", "close": 0.17, "volume": 1991205.0}, {"date": "2025-08-08", "close": 0.18, "volume": 72077436.0}, {"date": "2025-08-11", "close": 0.19, "volume": 17222524.0}, {"date": "2025-08-12", "close": 0.19, "volume": 10153510.0}, {"date": "2025-08-13", "close": 0.19, "volume": 3482219.0}, {"date": "2025-08-14", "close": 0.19, "volume": 1251079.0}, {"date": "2025-08-15", "close": 0.195, "volume": 828938.0}, {"date": "2025-08-18", "close": 0.2, "volume": 3104989.0}, {"date": "2025-08-19", "close": 0.19, "volume": 4732124.0}, {"date": "2025-08-20", "close": 0.175, "volume": 7849322.0}, {"date": "2025-08-21", "close": 0.17, "volume": 5004144.0}, {"date": "2025-08-22", "close": 0.165, "volume": 9076609.0}, {"date": "2025-08-25", "close": 0.17, "volume": 2783738.0}, {"date": "2025-08-26", "close": 0.165, "volume": 3236479.0}, {"date": "2025-08-27", "close": 0.18, "volume": 5506969.0}, {"date": "2025-08-28", "close": 0.17, "volume": 3103264.0}, {"date": "2025-08-29", "close": 0.175, "volume": 1986667.0}, {"date": "2025-09-01", "close": 0.175, "volume": 945186.0}, {"date": "2025-09-02", "close": 0.17, "volume": 1851941.0}, {"date": "2025-09-03", "close": 0.175, "volume": 5448682.0}, {"date": "2025-09-04", "close": 0.165, "volume": 3396070.0}, {"date": "2025-09-05", "close": 0.185, "volume": 8991519.0}, {"date": "2025-09-08", "close": 0.2, "volume": 7983710.0}, {"date": "2025-09-09", "close": 0.21, "volume": 7821936.0}, {"date": "2025-09-10", "close": 0.185, "volume": 7015700.0}, {"date": "2025-09-11", "close": 0.18, "volume": 3821353.0}, {"date": "2025-09-12", "close": 0.185, "volume": 2404168.0}, {"date": "2025-09-15", "close": 0.19, "volume": 2291724.0}, {"date": "2025-09-16", "close": 0.195, "volume": 2572258.0}, {"date": "2025-09-17", "close": 0.205, "volume": 4619804.0}, {"date": "2025-09-18", "close": 0.225, "volume": 5389943.0}, {"date": "2025-09-19", "close": 0.21, "volume": 3677415.0}, {"date": "2025-09-22", "close": 0.215, "volume": 5272893.0}, {"date": "2025-09-23", "close": 0.205, "volume": 3729632.0}, {"date": "2025-09-24", "close": 0.2, "volume": 5093411.0}, {"date": "2025-09-25", "close": 0.21, "volume": 5303959.0}, {"date": "2025-09-26", "close": 0.205, "volume": 4735776.0}, {"date": "2025-09-29", "close": 0.21, "volume": 2119341.0}, {"date": "2025-09-30", "close": 0.21, "volume": 4091495.0}, {"date": "2025-10-01", "close": 0.2, "volume": 1862522.0}, {"date": "2025-10-02", "close": 0.215, "volume": 4202043.0}, {"date": "2025-10-03", "close": 0.22, "volume": 4341802.0}, {"date": "2025-10-06", "close": 0.21, "volume": 5768785.0}, {"date": "2025-10-07", "close": 0.21, "volume": 5059267.0}, {"date": "2025-10-08", "close": 0.22, "volume": 6894304.0}, {"date": "2025-10-09", "close": 0.205, "volume": 5113915.0}, {"date": "2025-10-10", "close": 0.22, "volume": 9582700.0}, {"date": "2025-10-13", "close": 0.21, "volume": 7846339.0}, {"date": "2025-10-14", "close": 0.215, "volume": 10832351.0}, {"date": "2025-10-15", "close": 0.235, "volume": 26172766.0}, {"date": "2025-10-16", "close": 0.24, "volume": 8818671.0}, {"date": "2025-10-17", "close": 0.235, "volume": 8753922.0}, {"date": "2025-10-20", "close": 0.225, "volume": 2789944.0}, {"date": "2025-10-21", "close": 0.225, "volume": 8385335.0}, {"date": "2025-10-22", "close": 0.22, "volume": 4233457.0}, {"date": "2025-10-23", "close": 0.215, "volume": 3324116.0}, {"date": "2025-10-24", "close": 0.22, "volume": 6944316.0}, {"date": "2025-10-27", "close": 0.215, "volume": 5819018.0}, {"date": "2025-10-28", "close": 0.2, "volume": 7590371.0}, {"date": "2025-10-29", "close": 0.2, "volume": 2716182.0}, {"date": "2025-10-30", "close": 0.215, "volume": 3454136.0}, {"date": "2025-10-31", "close": 0.225, "volume": 6535122.0}, {"date": "2025-11-03", "close": 0.21, "volume": 3829109.0}, {"date": "2025-11-04", "close": 0.205, "volume": 3776179.0}, {"date": "2025-11-05", "close": 0.2, "volume": 6125570.0}, {"date": "2025-11-06", "close": 0.2, "volume": 1785541.0}, {"date": "2025-11-07", "close": 0.195, "volume": 2191965.0}, {"date": "2025-11-10", "close": 0.215, "volume": 4594943.0}, {"date": "2025-11-11", "close": 0.215, "volume": 2857696.0}, {"date": "2025-11-12", "close": 0.235, "volume": 10416684.0}, {"date": "2025-11-13", "close": 0.265, "volume": 17101060.0}, {"date": "2025-11-14", "close": 0.275, "volume": 14638609.0}, {"date": "2025-11-17", "close": 0.285, "volume": 9856116.0}, {"date": "2025-11-18", "close": 0.265, "volume": 10451513.0}, {"date": "2025-11-19", "close": 0.28, "volume": 10696491.0}, {"date": "2025-11-20", "close": 0.275, "volume": 12551403.0}, {"date": "2025-11-21", "close": 0.26, "volume": 9475446.0}, {"date": "2025-11-24", "close": 0.245, "volume": 4340178.0}, {"date": "2025-11-25", "close": 0.265, "volume": 4492465.0}, {"date": "2025-11-26", "close": 0.26, "volume": 3988805.0}, {"date": "2025-11-27", "close": 0.255, "volume": 7121009.0}, {"date": "2025-11-28", "close": 0.27, "volume": 5833426.0}, {"date": "2025-12-01", "close": 0.265, "volume": 1626651.0}, {"date": "2025-12-02", "close": 0.265, "volume": 2190715.0}, {"date": "2025-12-03", "close": 0.265, "volume": 4531544.0}, {"date": "2025-12-04", "close": 0.255, "volume": 4591486.0}, {"date": "2025-12-05", "close": 0.28, "volume": 6844914.0}, {"date": "2025-12-08", "close": 0.295, "volume": 9438673.0}, {"date": "2025-12-09", "close": 0.295, "volume": 9576679.0}, {"date": "2025-12-10", "close": 0.315, "volume": 5206398.0}, {"date": "2025-12-11", "close": 0.305, "volume": 4604442.0}, {"date": "2025-12-12", "close": 0.33, "volume": 4858274.0}, {"date": "2025-12-15", "close": 0.32, "volume": 5552964.0}, {"date": "2025-12-16", "close": 0.305, "volume": 3647403.0}, {"date": "2025-12-17", "close": 0.32, "volume": 4988245.0}, {"date": "2025-12-18", "close": 0.31, "volume": 3946464.0}, {"date": "2025-12-19", "close": 0.32, "volume": 6814922.0}, {"date": "2025-12-22", "close": 0.34, "volume": 6253705.0}, {"date": "2025-12-23", "close": 0.37, "volume": 5730464.0}, {"date": "2025-12-24", "close": 0.375, "volume": 3888068.0}, {"date": "2025-12-29", "close": 0.37, "volume": 4483248.0}, {"date": "2025-12-30", "close": 0.365, "volume": 4463002.0}, {"date": "2025-12-31", "close": 0.365, "volume": 2353412.0}, {"date": "2026-01-02", "close": 0.375, "volume": 3506364.0}, {"date": "2026-01-05", "close": 0.36, "volume": 4589523.0}, {"date": "2026-01-06", "close": 0.38, "volume": 6523624.0}, {"date": "2026-01-07", "close": 0.385, "volume": 5058114.0}, {"date": "2026-01-08", "close": 0.405, "volume": 8332870.0}, {"date": "2026-01-09", "close": 0.395, "volume": 3635942.0}, {"date": "2026-01-12", "close": 0.415, "volume": 5782159.0}, {"date": "2026-01-13", "close": 0.425, "volume": 6005719.0}, {"date": "2026-01-14", "close": 0.445, "volume": 9206674.0}, {"date": "2026-01-15", "close": 0.435, "volume": 5874434.0}, {"date": "2026-01-16", "close": 0.445, "volume": 9070861.0}, {"date": "2026-01-19", "close": 0.45, "volume": 7298714.0}, {"date": "2026-01-20", "close": 0.44, "volume": 8947059.0}, {"date": "2026-01-21", "close": 0.465, "volume": 9833987.0}, {"date": "2026-01-22", "close": 0.45, "volume": 5164146.0}, {"date": "2026-01-23", "close": 0.46, "volume": 3751669.0}, {"date": "2026-01-27", "close": 0.435, "volume": 9857628.0}, {"date": "2026-01-28", "close": 0.405, "volume": 12651123.0}, {"date": "2026-01-29", "close": 0.405, "volume": 8886581.0}, {"date": "2026-01-30", "close": 0.365, "volume": 12275316.0}, {"date": "2026-02-02", "close": 0.37, "volume": 10540498.0}, {"date": "2026-02-03", "close": 0.395, "volume": 4841798.0}, {"date": "2026-02-04", "close": 0.38, "volume": 7958122.0}, {"date": "2026-02-05", "close": 0.36, "volume": 3555265.0}, {"date": "2026-02-06", "close": 0.33, "volume": 12320054.0}, {"date": "2026-02-09", "close": 0.365, "volume": 5632156.0}, {"date": "2026-02-10", "close": 0.37, "volume": 4230042.0}, {"date": "2026-02-11", "close": 0.385, "volume": 5442957.0}, {"date": "2026-02-12", "close": 0.435, "volume": 10920756.0}, {"date": "2026-02-13", "close": 0.405, "volume": 6969077.0}, {"date": "2026-02-16", "close": 0.415, "volume": 5198361.0}, {"date": "2026-02-17", "close": 0.41, "volume": 4571709.0}, {"date": "2026-02-18", "close": 0.425, "volume": 4727220.0}, {"date": "2026-02-19", "close": 0.44, "volume": 7275067.0}, {"date": "2026-02-20", "close": 0.445, "volume": 10197707.0}, {"date": "2026-02-23", "close": 0.44, "volume": 9410212.0}, {"date": "2026-02-24", "close": 0.465, "volume": 8785959.0}, {"date": "2026-02-25", "close": 0.475, "volume": 5634185.0}, {"date": "2026-02-26", "close": 0.48, "volume": 5753073.0}, {"date": "2026-02-27", "close": 0.47, "volume": 2723138.0}, {"date": "2026-03-02", "close": 0.455, "volume": 3456892.0}, {"date": "2026-03-03", "close": 0.41, "volume": 7955806.0}, {"date": "2026-03-04", "close": 0.4, "volume": 5725706.0}, {"date": "2026-03-05", "close": 0.405, "volume": 2622543.0}, {"date": "2026-03-06", "close": 0.405, "volume": 4710229.0}, {"date": "2026-03-09", "close": 0.385, "volume": 6287984.0}, {"date": "2026-03-10", "close": 0.4, "volume": 2463249.0}, {"date": "2026-03-11", "close": 0.425, "volume": 2904047.0}, {"date": "2026-03-12", "close": 0.39, "volume": 3555555.0}, {"date": "2026-03-13", "close": 0.365, "volume": 6179594.0}, {"date": "2026-03-16", "close": 0.35, "volume": 6150426.0}, {"date": "2026-03-17", "close": 0.355, "volume": 2583482.0}, {"date": "2026-03-18", "close": 0.36, "volume": 2283223.0}, {"date": "2026-03-19", "close": 0.33, "volume": 3954396.0}, {"date": "2026-03-20", "close": 0.345, "volume": 8485064.0}, {"date": "2026-03-23", "close": 0.33, "volume": 5830526.0}, {"date": "2026-03-24", "close": 0.335, "volume": 4290895.0}, {"date": "2026-03-25", "close": 0.37, "volume": 10272619.0}, {"date": "2026-03-26", "close": 0.375, "volume": 5803137.0}, {"date": "2026-03-27", "close": 0.375, "volume": 3489267.0}, {"date": "2026-03-30", "close": 0.38, "volume": 3961183.0}, {"date": "2026-03-31", "close": 0.375, "volume": 2340351.0}, {"date": "2026-04-01", "close": 0.4, "volume": 3365548.0}, {"date": "2026-04-02", "close": 0.39, "volume": 4119098.0}, {"date": "2026-04-07", "close": 0.375, "volume": 3635842.0}, {"date": "2026-04-08", "close": 0.385, "volume": 3539400.0}, {"date": "2026-04-09", "close": 0.385, "volume": 2775564.0}, {"date": "2026-04-10", "close": 0.38, "volume": 1811044.0}, {"date": "2026-04-13", "close": 0.365, "volume": 3565574.0}, {"date": "2026-04-14", "close": 0.38, "volume": 10043838.0}, {"date": "2026-04-15", "close": 0.385, "volume": 7735806.0}, {"date": "2026-04-16", "close": 0.41, "volume": 8458771.0}, {"date": "2026-04-17", "close": 0.47, "volume": 12682305.0}, {"date": "2026-04-20", "close": 0.485, "volume": 5574210.0}, {"date": "2026-04-21", "close": 0.485, "volume": 7474422.0}, {"date": "2026-04-22", "close": 0.485, "volume": 5382116.0}, {"date": "2026-04-23", "close": 0.475, "volume": 5163244.0}, {"date": "2026-04-24", "close": 0.49, "volume": 8823475.0}, {"date": "2026-04-27", "close": 0.535, "volume": 11787176.0}, {"date": "2026-04-28", "close": 0.54, "volume": 13558839.0}, {"date": "2026-04-29", "close": 0.535, "volume": 4060616.0}, {"date": "2026-04-30", "close": 0.585, "volume": 12308328.0}, {"date": "2026-05-01", "close": 0.615, "volume": 11353494.0}, {"date": "2026-05-04", "close": 0.615, "volume": 7881150.0}, {"date": "2026-05-05", "close": 0.61, "volume": 8296770.0}, {"date": "2026-05-06", "close": 0.655, "volume": 10540430.0}, {"date": "2026-05-07", "close": 0.645, "volume": 12885223.0}, {"date": "2026-05-08", "close": 0.625, "volume": 4186321.0}, {"date": "2026-05-11", "close": 0.62, "volume": 4925691.0}, {"date": "2026-05-12", "close": 0.645, "volume": 5671912.0}, {"date": "2026-05-13", "close": 0.64, "volume": 4822156.0}, {"date": "2026-05-14", "close": 0.645, "volume": 4656695.0}, {"date": "2026-05-15", "close": 0.61, "volume": 5290872.0}, {"date": "2026-05-18", "close": 0.595, "volume": 5040993.0}, {"date": "2026-05-19", "close": 0.57, "volume": 5429556.0}, {"date": "2026-05-20", "close": 0.55, "volume": 4460793.0}, {"date": "2026-05-21", "close": 0.575, "volume": 4015597.0}, {"date": "2026-05-22", "close": 0.575, "volume": 2230684.0}, {"date": "2026-05-25", "close": 0.565, "volume": 1829757.0}, {"date": "2026-05-26", "close": 0.555, "volume": 2514978.0}, {"date": "2026-05-27", "close": 0.565, "volume": 3847642.0}, {"date": "2026-05-28", "close": 0.535, "volume": 4359589.0}, {"date": "2026-05-29", "close": 0.555, "volume": 9407630.0}, {"date": "2026-06-01", "close": 0.565, "volume": 3251161.0}, {"date": "2026-06-02", "close": 0.54, "volume": 2576597.0}, {"date": "2026-06-03", "close": 0.52, "volume": 3952306.0}, {"date": "2026-06-04", "close": 0.51, "volume": 3268589.0}, {"date": "2026-06-05", "close": 0.5, "volume": 4506401.0}, {"date": "2026-06-09", "close": 0.47, "volume": 3604686.0}, {"date": "2026-06-10", "close": 0.465, "volume": 4934576.0}, {"date": "2026-06-11", "close": 0.47, "volume": 4299038.0}, {"date": "2026-06-12", "close": 0.48, "volume": 4326751.0}, {"date": "2026-06-15", "close": 0.485, "volume": 3294815.0}, {"date": "2026-06-16", "close": 0.475, "volume": 2390684.0}, {"date": "2026-06-17", "close": 0.555, "volume": 6489539.0}, {"date": "2026-06-18", "close": 0.63, "volume": 11946960.0}, {"date": "2026-06-19", "close": 0.565, "volume": 7392145.0}, {"date": "2026-06-22", "close": 0.52, "volume": 3503070.0}, {"date": "2026-06-23", "close": 0.51, "volume": 2851049.0}, {"date": "2026-06-24", "close": 0.535, "volume": 2085225.0}, {"date": "2026-06-25", "close": 0.505, "volume": 4278425.0}, {"date": "2026-06-26", "close": 0.505, "volume": 5583360.0}, {"date": "2026-06-29", "close": 0.505, "volume": 2689505.0}, {"date": "2026-06-30", "close": 0.52, "volume": 4714730.0}, {"date": "2026-07-01", "close": 0.505, "volume": 2877679.0}, {"date": "2026-07-02", "close": 0.5, "volume": 1372577.0}, {"date": "2026-07-03", "close": 0.52, "volume": 5951489.0}, {"date": "2026-07-06", "close": 0.52, "volume": 3999748.0}, {"date": "2026-07-07", "close": 0.485, "volume": 5003874.0}, {"date": "2026-07-08", "close": 0.46, "volume": 2517052.0}, {"date": "2026-07-09", "close": 0.45, "volume": 2930428.0}, {"date": "2026-07-10", "close": 0.475, "volume": 2262460.0}, {"date": "2026-07-13", "close": 0.47, "volume": 2757335.0}, {"date": "2026-07-14", "close": 0.435, "volume": 2677481.0}, {"date": "2026-07-15", "close": 0.435, "volume": 1993314.0}, {"date": "2026-07-16", "close": 0.41, "volume": 5241556.0}, {"date": "2026-07-17", "close": 0.38, "volume": 6260764.0}, {"date": "2026-07-20", "close": 0.375, "volume": 3564640.0}, {"date": "2026-07-21", "close": 0.37, "volume": 3936017.0}, {"date": "2026-07-22", "close": 0.36, "volume": 4086806.0}, {"date": "2026-07-23", "close": 0.37, "volume": 4744945.0}, {"date": "2026-07-24", "close": 0.355, "volume": 2514170.0}, {"date": "2026-07-27", "close": 0.36, "volume": 2606297.0}, {"date": "2026-07-28", "close": 0.34, "volume": 3346009.0}, {"date": "2026-07-29", "close": 0.33, "volume": 2736994.0}, {"date": "2026-07-30", "close": 0.325, "volume": 1755161.0}, {"date": "2026-07-31", "close": 0.335, "volume": 2314231.0}, {"date": "2026-08-03", "close": 0.33, "volume": 1983205.0}, {"date": "2026-08-04", "close": 0.35, "volume": 4093244.0}, {"date": "2026-08-05", "close": 0.36, "volume": 2589959.0}, {"date": "2026-08-06", "close": 0.375, "volume": 12945376.0}, {"date": "2026-08-07", "close": 0.385, "volume": 6214972.0}, {"date": "2026-08-10", "close": 0.4, "volume": 6879375.0}, {"date": "2026-08-11", "close": 0.39, "volume": 4141477.0}, {"date": "2026-08-12", "close": 0.415, "volume": 9765194.0}, {"date": "2026-08-13", "close": 0.415, "volume": 11585015.0}, {"date": "2026-08-14", "close": 0.445, "volume": 3884597.0}, {"date": "2026-08-17", "close": 0.425, "volume": 4190071.0}, {"date": "2026-08-18", "close": 0.405, "volume": 4771727.0}, {"date": "2026-08-19", "close": 0.39, "volume": 5837378.0}, {"date": "2026-08-20", "close": 0.39, "volume": 2780077.0}, {"date": "2026-08-21", "close": 0.425, "volume": 4720595.0}, {"date": "2026-08-24", "close": 0.43, "volume": 5308908.0}, {"date": "2026-08-25", "close": 0.405, "volume": 38491192.0}, {"date": "2026-08-26", "close": 0.395, "volume": 6333859.0}, {"date": "2026-08-27", "close": 0.39, "volume": 5402796.0}, {"date": "2026-08-28", "close": 0.395, "volume": 3998264.0}, {"date": "2026-08-31", "close": 0.38, "volume": 11528384.0}, {"date": "2026-09-01", "close": 0.405, "volume": 3994973.0}, {"date": "2026-09-02", "close": 0.38, "volume": 4295015.0}, {"date": "2026-09-03", "close": 0.395, "volume": 6164245.0}, {"date": "2026-09-04", "close": 0.38, "volume": 7783892.0}, {"date": "2026-09-07", "close": 0.38, "volume": 4857828.0}], "refreshing": true}