{"ticker": "ALM", "overview": {"name": "Alma Metals Limited", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 225000.0, "sell_n": 0, "sell_sum": 0, "net": 225000.0, "insiders": 1, "first_date": "2026-06-29", "last_date": "2026-06-29"}, "metrics": {"ticker": "ALM", "has_prices": true, "as_of": "2026-09-18", "last": 0.01, "prev_close": 0.011, "change": -0.0009999999999999992, "change_pct": -0.09090909090909084, "session_volume": 1215408.0, "vwap_5": 0.010355827354003033, "vwap_20": 0.010762716649532924, "vwap_60": 0.01132490286787727, "vwap_250": 0.011935072369100838, "high_52w": 0.02, "low_52w": 0.005, "avg_volume_20": 3591549.4, "sessions": 400, "market_cap": {"value": 28983145.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03105197-1", "src": "ASX", "ticker": "ALM", "cik": "", "company": "Alma Metals Limited", "company_raw": "Alma Metals Limited", "who": "Alasdair Campbell Cooke", "who_key": "Alasdair Campbell Cooke", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 225000.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $225K of ALM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105197", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182323}], "recent_buys": [{"id": "ASX3Y-03105197-1", "src": "ASX", "ticker": "ALM", "cik": "", "company": "Alma Metals Limited", "company_raw": "Alma Metals Limited", "who": "Alasdair Campbell Cooke", "who_key": "Alasdair Campbell Cooke", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 225000.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $225K of ALM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105197", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182323}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Placement", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/alm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alasdair Campbell Cooke", "notice_type": "3Y", "direct_shares": 95000000.0, "indirect_shares": 40315375.0, "indirect_account": "Name of entity Alma Metals Limited", "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105197-6A1331488", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chitalu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/alm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chitalu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/alm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chitalu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/alm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/alm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-27", "source_url": "https://www.marketindex.com.au/asx/alm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/alm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/alm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Spp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/alm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chitalu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/alm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/alm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rights Issue", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/alm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chitalu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/alm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tabeart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-06", "source_url": "https://www.marketindex.com.au/asx/alm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/alm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Masterton-Hume", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/alm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "options expiry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-20", "source_url": "https://www.marketindex.com.au/asx/alm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "options expiry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-31", "source_url": "https://www.marketindex.com.au/asx/alm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chitalu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-15", "source_url": "https://www.marketindex.com.au/asx/alm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-20", "source_url": "https://www.marketindex.com.au/asx/alm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-19", "source_url": "https://www.marketindex.com.au/asx/alm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/alm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/alm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-08", "source_url": "https://www.marketindex.com.au/asx/alm", "needs_ocr": 0}], "directors": [{"name": "Dean", "first_seen": "2025-05-30", "last_seen": "2025-05-30", "status": "current", "notices": 1}, {"name": "Tabeart", "first_seen": "2025-06-06", "last_seen": "2025-06-06", "status": "current", "notices": 1}, {"name": "Rights Issue", "first_seen": "2025-07-02", "last_seen": "2025-07-02", "status": "current", "notices": 1}, {"name": "Spp", "first_seen": "2026-01-02", "last_seen": "2026-01-02", "status": "current", "notices": 1}, {"name": "Cooke", "first_seen": "2023-03-16", "last_seen": "2026-02-05", "status": "current", "notices": 14}, {"name": "Chitalu", "first_seen": "2024-07-15", "last_seen": "2026-05-13", "status": "current", "notices": 6}, {"name": "Placement", "first_seen": "2026-06-29", "last_seen": "2026-06-29", "status": "current", "notices": 1}, {"name": "Alasdair Campbell Cooke", "first_seen": "2026-06-29", "last_seen": "2026-06-29", "status": "current", "notices": 1}, {"name": "options expiry", "first_seen": "2024-07-31", "last_seen": "2024-09-20", "status": "past", "notices": 2}, {"name": "Masterton-Hume", "first_seen": "2024-10-29", "last_seen": "2024-10-29", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Alasdair Campbell Cooke", "who_key": "Alasdair Campbell Cooke", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 225000.0, "sold": 0, "net": 225000.0, "trades": 1, "top_score": 47.9, "lean": "buying", "history": [{"action": "BUY", "amount": 225000.0, "date": "2026-06-29", "score": 47.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105197"}], "latest": {"action": "BUY", "amount": 225000.0, "date": "2026-06-29", "score": 47.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105197"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155981-6A1352756"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155964-6A1352751"}, {"date": "2026-10-22", "form": "Progress Report", "title": "Drilling Results - Briggs Copper Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151911-6A1350790"}, {"date": "2026-10-12", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147334-6A1348802"}, {"date": "2026-10-01", "form": "Periodic Reports", "title": "Company Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143089-6A1347149"}], "performance": {"ticker": "ALM", "has_prices": true, "summary": {"n": 1, "avg": -0.4166666666666667, "win_rate": 0.0, "best": -0.4166666666666667, "worst": -0.4166666666666667, "as_of": "2026-11-02"}, "buys": [{"who": "Alasdair Campbell Cooke", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 225000.0, "date": "2026-06-29", "score": 47.9, "ref_price": 0.012, "return": -0.4166666666666667}]}, "price_series": [{"date": "2007-04-18", "close": 0.94529457, "volume": 3561533.0}, {"date": "2007-04-19", "close": 0.82116498, "volume": 660586.0}, {"date": "2007-04-20", "close": 0.940520355, "volume": 179931.0}, {"date": "2007-04-23", "close": 0.88800399, "volume": 325559.0}, {"date": "2007-04-24", "close": 0.8593587, "volume": 305424.0}, {"date": "2007-04-26", "close": 0.80206812, "volume": 52057.0}, {"date": "2007-04-27", "close": 0.8593587, "volume": 254125.0}, {"date": "2007-04-30", "close": 0.80206812, "volume": 147289.0}, {"date": "2007-05-01", "close": 0.84026184, "volume": 233812.0}, {"date": "2007-05-02", "close": 0.7638744, "volume": 131162.0}, {"date": "2007-05-03", "close": 0.7638744, "volume": 281713.0}, {"date": "2007-05-04", "close": 0.81161655, "volume": 821947.0}, {"date": "2007-05-07", "close": 0.82116498, "volume": 114155.0}, {"date": "2007-05-08", "close": 0.7638744, "volume": 446408.0}, {"date": "2007-05-09", "close": 0.787745475, "volume": 167175.0}, {"date": "2007-05-10", "close": 0.78297126, "volume": 82721.0}, {"date": "2007-05-11", "close": 0.78297126, "volume": 118290.0}, {"date": "2007-05-14", "close": 0.74477754, "volume": 36740.0}, {"date": "2007-05-16", "close": 0.71613225, "volume": 53412.0}, {"date": "2007-05-17", "close": 0.70658382, "volume": 107826.0}, {"date": "2007-05-18", "close": 0.70658382, "volume": 9819.0}, {"date": "2007-05-21", "close": 0.692261175, "volume": 46211.0}, {"date": "2007-05-22", "close": 0.6683901, "volume": 70345.0}, {"date": "2007-05-23", "close": 0.6683901, "volume": 102842.0}, {"date": "2007-05-24", "close": 0.69703539, "volume": 75201.0}, {"date": "2007-05-25", "close": 0.65884167, "volume": 33283.0}, {"date": "2007-05-28", "close": 0.673164315, "volume": 112060.0}, {"date": "2007-05-29", "close": 0.68748696, "volume": 12455.0}, {"date": "2007-05-30", "close": 0.6683901, "volume": 18851.0}, {"date": "2007-05-31", "close": 0.72568068, "volume": 40365.0}, {"date": "2007-06-01", "close": 0.778197045, "volume": 169798.0}, {"date": "2007-06-04", "close": 0.83071341, "volume": 49430.0}, {"date": "2007-06-05", "close": 0.84026184, "volume": 27832.0}, {"date": "2007-06-06", "close": 0.79251969, "volume": 233466.0}, {"date": "2007-06-07", "close": 0.74477754, "volume": 762823.0}, {"date": "2007-06-08", "close": 0.74477754, "volume": 25711.0}, {"date": "2007-06-12", "close": 0.74477754, "volume": 58430.0}, {"date": "2007-06-13", "close": 0.74477754, "volume": 73427.0}, {"date": "2007-06-14", "close": 0.7638744, "volume": 2095.0}, {"date": "2007-06-15", "close": 0.74477754, "volume": 48175.0}, {"date": "2007-06-18", "close": 0.740003325, "volume": 39797.0}, {"date": "2007-06-19", "close": 0.7638744, "volume": 10473.0}, {"date": "2007-06-20", "close": 0.768648615, "volume": 58648.0}, {"date": "2007-06-21", "close": 0.797293905, "volume": 57602.0}, {"date": "2007-06-22", "close": 0.79251969, "volume": 17804.0}, {"date": "2007-06-25", "close": 0.81161655, "volume": 196669.0}, {"date": "2007-06-26", "close": 0.83071341, "volume": 32466.0}, {"date": "2007-06-27", "close": 0.81161655, "volume": 22145.0}, {"date": "2007-06-28", "close": 0.81161655, "volume": 15709.0}, {"date": "2007-06-29", "close": 0.75432597, "volume": 96576.0}, {"date": "2007-07-02", "close": 0.77342283, "volume": 36655.0}, {"date": "2007-07-03", "close": 0.78297126, "volume": 20946.0}, {"date": "2007-07-04", "close": 0.740003325, "volume": 36655.0}, {"date": "2007-07-05", "close": 0.75432597, "volume": 628.0}, {"date": "2007-07-06", "close": 0.71613225, "volume": 32466.0}, {"date": "2007-07-09", "close": 0.70658382, "volume": 10473.0}, {"date": "2007-07-10", "close": 0.740003325, "volume": 89304.0}, {"date": "2007-07-11", "close": 0.77342283, "volume": 89544.0}, {"date": "2007-07-12", "close": 0.75432597, "volume": 11573.0}, {"date": "2007-07-13", "close": 0.81161655, "volume": 119256.0}, {"date": "2007-07-16", "close": 0.82116498, "volume": 46178.0}, {"date": "2007-07-17", "close": 0.7638744, "volume": 59277.0}, {"date": "2007-07-18", "close": 0.7638744, "volume": 9426.0}, {"date": "2007-07-19", "close": 0.83071341, "volume": 26182.0}, {"date": "2007-07-20", "close": 0.75432597, "volume": 74542.0}, {"date": "2007-07-23", "close": 0.740003325, "volume": 40366.0}, {"date": "2007-07-24", "close": 0.740003325, "volume": 22172.0}, {"date": "2007-07-25", "close": 0.75432597, "volume": 24624.0}, {"date": "2007-07-26", "close": 0.71613225, "volume": 31419.0}, {"date": "2007-07-27", "close": 0.692261175, "volume": 11520.0}, {"date": "2007-07-30", "close": 0.63974481, "volume": 10252.0}, {"date": "2007-07-31", "close": 0.6683901, "volume": 4399.0}, {"date": "2007-08-01", "close": 0.6683901, "volume": 4360.0}, {"date": "2007-08-02", "close": 0.644519025, "volume": 3316.0}, {"date": "2007-08-03", "close": 0.55380894, "volume": 6283.0}, {"date": "2007-08-06", "close": 0.50606679, "volume": 26182.0}, {"date": "2007-08-07", "close": 0.5729058, "volume": 4658.0}, {"date": "2007-08-10", "close": 0.4774215, "volume": 10473.0}, {"date": "2007-08-13", "close": 0.48696993, "volume": 31419.0}, {"date": "2007-08-14", "close": 0.48696993, "volume": 52365.0}, {"date": "2007-08-15", "close": 0.4774215, "volume": 131.0}, {"date": "2007-08-16", "close": 0.27690447, "volume": 63052.0}, {"date": "2007-08-17", "close": 0.338969265, "volume": 228875.0}, {"date": "2007-08-20", "close": 0.338969265, "volume": 226097.0}, {"date": "2007-08-21", "close": 0.37238877, "volume": 78274.0}, {"date": "2007-08-22", "close": 0.50606679, "volume": 10787.0}, {"date": "2007-08-23", "close": 0.46787307, "volume": 153087.0}, {"date": "2007-08-24", "close": 0.42967935, "volume": 68074.0}, {"date": "2007-08-27", "close": 0.405808275, "volume": 7816.0}, {"date": "2007-08-29", "close": 0.405808275, "volume": 24088.0}, {"date": "2007-08-30", "close": 0.415356705, "volume": 2814.0}, {"date": "2007-08-31", "close": 0.42967935, "volume": 103577.0}, {"date": "2007-09-04", "close": 0.40103406, "volume": 681728.0}, {"date": "2007-09-05", "close": 0.42013092, "volume": 58858.0}, {"date": "2007-09-06", "close": 0.40103406, "volume": 151648.0}, {"date": "2007-09-07", "close": 0.3819372, "volume": 57077.0}, {"date": "2007-09-10", "close": 0.36284034, "volume": 51541.0}, {"date": "2007-09-11", "close": 0.3819372, "volume": 214695.0}, {"date": "2007-09-12", "close": 0.34374348, "volume": 23273.0}, {"date": "2007-09-13", "close": 0.36284034, "volume": 1466.0}, {"date": "2007-09-14", "close": 0.36284034, "volume": 64381.0}, {"date": "2007-09-18", "close": 0.338969265, "volume": 2095.0}, {"date": "2007-09-19", "close": 0.37238877, "volume": 8250.0}, {"date": "2007-09-20", "close": 0.36284034, "volume": 17057.0}, {"date": "2007-09-21", "close": 0.37238877, "volume": 57601.0}, {"date": "2007-09-25", "close": 0.3819372, "volume": 44431.0}, {"date": "2007-09-26", "close": 0.3819372, "volume": 52365.0}, {"date": "2007-09-28", "close": 0.37238877, "volume": 918.0}, {"date": "2007-10-02", "close": 0.37238877, "volume": 2074.0}, {"date": "2007-10-04", "close": 0.35329191, "volume": 12824.0}, {"date": "2007-10-08", "close": 0.3819372, "volume": 33640.0}, {"date": "2007-10-09", "close": 0.35329191, "volume": 19858.0}, {"date": "2007-10-10", "close": 0.338969265, "volume": 65979.0}, {"date": "2007-10-11", "close": 0.3819372, "volume": 20946.0}, {"date": "2007-10-12", "close": 0.377162985, "volume": 23564.0}, {"date": "2007-10-15", "close": 0.36284034, "volume": 31697.0}, {"date": "2007-10-16", "close": 0.386711415, "volume": 535434.0}, {"date": "2007-10-17", "close": 0.3819372, "volume": 39297.0}, {"date": "2007-10-18", "close": 0.358066125, "volume": 6606.0}, {"date": "2007-10-19", "close": 0.377162985, "volume": 98157.0}, {"date": "2007-10-22", "close": 0.34374348, "volume": 9946.0}, {"date": "2007-10-23", "close": 0.29600133, "volume": 21539.0}, {"date": "2007-10-25", "close": 0.35329191, "volume": 50270.0}, {"date": "2007-10-26", "close": 0.3819372, "volume": 319654.0}, {"date": "2007-10-29", "close": 0.33419505, "volume": 52365.0}, {"date": "2007-10-30", "close": 0.37238877, "volume": 29743.0}, {"date": "2007-10-31", "close": 0.3819372, "volume": 49223.0}, {"date": "2007-11-01", "close": 0.36284034, "volume": 10473.0}, {"date": "2007-11-05", "close": 0.33419505, "volume": 11520.0}, {"date": "2007-11-06", "close": 0.33419505, "volume": 27059.0}, {"date": "2007-11-07", "close": 0.3819372, "volume": 43724.0}, {"date": "2007-11-12", "close": 0.35329191, "volume": 24047.0}, {"date": "2007-11-13", "close": 0.358066125, "volume": 22736.0}, {"date": "2007-11-14", "close": 0.33419505, "volume": 33817.0}, {"date": "2007-11-15", "close": 0.33419505, "volume": 38822.0}, {"date": "2007-11-16", "close": 0.32464662, "volume": 20946.0}, {"date": "2007-11-19", "close": 0.32464662, "volume": 23040.0}, {"date": "2007-11-21", "close": 0.32464662, "volume": 2095.0}, {"date": "2007-11-22", "close": 0.33419505, "volume": 139931.0}, {"date": "2007-11-26", "close": 0.32464662, "volume": 5236.0}, {"date": "2007-11-27", "close": 0.35329191, "volume": 327731.0}, {"date": "2007-11-28", "close": 0.32464662, "volume": 53520.0}, {"date": "2007-11-30", "close": 0.35329191, "volume": 29115.0}, {"date": "2007-12-03", "close": 0.35329191, "volume": 50082.0}, {"date": "2007-12-04", "close": 0.36284034, "volume": 31419.0}, {"date": "2007-12-05", "close": 0.3819372, "volume": 372251.0}, {"date": "2007-12-06", "close": 0.3819372, "volume": 132221.0}, {"date": "2007-12-07", "close": 0.367614555, "volume": 10473.0}, {"date": "2007-12-10", "close": 0.3819372, "volume": 89020.0}, {"date": "2007-12-11", "close": 0.3819372, "volume": 26915.0}, {"date": "2007-12-13", "close": 0.35329191, "volume": 12568.0}, {"date": "2007-12-14", "close": 0.3819372, "volume": 459574.0}, {"date": "2007-12-17", "close": 0.35329191, "volume": 28958.0}, {"date": "2007-12-18", "close": 0.338969265, "volume": 17280.0}, {"date": "2007-12-19", "close": 0.338969265, "volume": 21993.0}, {"date": "2007-12-20", "close": 0.33419505, "volume": 20946.0}, {"date": "2007-12-21", "close": 0.377162985, "volume": 14138.0}, {"date": "2007-12-24", "close": 0.35329191, "volume": 13615.0}, {"date": "2007-12-27", "close": 0.29600133, "volume": 18485.0}, {"date": "2007-12-28", "close": 0.377162985, "volume": 5236.0}, {"date": "2008-01-02", "close": 0.32464662, "volume": 52365.0}, {"date": "2008-01-04", "close": 0.33419505, "volume": 40373.0}, {"date": "2008-01-08", "close": 0.31509819, "volume": 57601.0}, {"date": "2008-01-09", "close": 0.30554976, "volume": 88381.0}, {"date": "2008-01-10", "close": 0.31509819, "volume": 289070.0}, {"date": "2008-01-11", "close": 0.34374348, "volume": 182200.0}, {"date": "2008-01-14", "close": 0.310323975, "volume": 7855.0}, {"date": "2008-01-16", "close": 0.33419505, "volume": 50794.0}, {"date": "2008-01-18", "close": 0.30554976, "volume": 163587.0}, {"date": "2008-01-22", "close": 0.2864529, "volume": 45452.0}, {"date": "2008-01-23", "close": 0.2864529, "volume": 42730.0}, {"date": "2008-01-24", "close": 0.2864529, "volume": 23557.0}, {"date": "2008-01-31", "close": 0.33419505, "volume": 23040.0}, {"date": "2008-02-01", "close": 0.33419505, "volume": 68859.0}, {"date": "2008-02-04", "close": 0.2864529, "volume": 9426.0}, {"date": "2008-02-05", "close": 0.24825918, "volume": 73782.0}, {"date": "2008-02-06", "close": 0.2864529, "volume": 19602.0}, {"date": "2008-02-07", "close": 0.2864529, "volume": 20946.0}, {"date": "2008-02-08", "close": 0.2864529, "volume": 32762.0}, {"date": "2008-02-11", "close": 0.2864529, "volume": 2514.0}, {"date": "2008-02-13", "close": 0.2864529, "volume": 92622.0}, {"date": "2008-02-19", "close": 0.31509819, "volume": 57601.0}, {"date": "2008-02-20", "close": 0.31509819, "volume": 31419.0}, {"date": "2008-02-22", "close": 0.31509819, "volume": 15709.0}, {"date": "2008-02-27", "close": 0.2864529, "volume": 53412.0}, {"date": "2008-02-28", "close": 0.26735604, "volume": 2095.0}, {"date": "2008-03-04", "close": 0.27690447, "volume": 15709.0}, {"date": "2008-03-05", "close": 0.27690447, "volume": 7331.0}, {"date": "2008-03-07", "close": 0.25780761, "volume": 77588.0}, {"date": "2008-03-11", "close": 0.25780761, "volume": 28155.0}, {"date": "2008-03-17", "close": 0.24825918, "volume": 20946.0}, {"date": "2008-03-27", "close": 0.30554976, "volume": 10473.0}, {"date": "2008-04-01", "close": 0.2864529, "volume": 62838.0}, {"date": "2008-04-17", "close": 0.259416, "volume": 5204.0}, {"date": "2008-04-18", "close": 0.259416, "volume": 5204.0}, {"date": "2008-04-21", "close": 0.259416, "volume": 27061.0}, {"date": "2008-04-22", "close": 0.259416, "volume": 37469.0}, {"date": "2008-04-24", "close": 0.249808, "volume": 5204.0}, {"date": "2008-04-28", "close": 0.249808, "volume": 3098.0}, {"date": "2008-04-29", "close": 0.249808, "volume": 225653.0}, {"date": "2008-04-30", "close": 0.220984, "volume": 275183.0}, {"date": "2008-05-01", "close": 0.230592, "volume": 555868.0}, {"date": "2008-05-02", "close": 0.249808, "volume": 1009003.0}, {"date": "2008-05-05", "close": 0.269024, "volume": 9367.0}, {"date": "2008-05-06", "close": 0.28824, "volume": 52040.0}, {"date": "2008-05-07", "close": 0.249808, "volume": 15612.0}, {"date": "2008-05-08", "close": 0.278632, "volume": 62448.0}, {"date": "2008-05-09", "close": 0.269024, "volume": 1795.0}, {"date": "2008-05-13", "close": 0.259416, "volume": 208160.0}, {"date": "2008-05-14", "close": 0.2402, "volume": 17458.0}, {"date": "2008-05-15", "close": 0.230592, "volume": 74938.0}, {"date": "2008-05-20", "close": 0.220984, "volume": 21857.0}, {"date": "2008-05-21", "close": 0.220984, "volume": 71555.0}, {"date": "2008-05-22", "close": 0.211376, "volume": 1998335.0}, {"date": "2008-05-23", "close": 0.211376, "volume": 28998.0}, {"date": "2008-05-28", "close": 0.201768, "volume": 7806.0}, {"date": "2008-05-30", "close": 0.201768, "volume": 5204.0}, {"date": "2008-06-02", "close": 0.19216, "volume": 83264.0}, {"date": "2008-06-03", "close": 0.220984, "volume": 20816.0}, {"date": "2008-06-06", "close": 0.172944, "volume": 43045.0}, {"date": "2008-06-10", "close": 0.211376, "volume": 9774.0}, {"date": "2008-06-11", "close": 0.172944, "volume": 17841.0}, {"date": "2008-06-12", "close": 0.201768, "volume": 19026.0}, {"date": "2008-06-13", "close": 0.163336, "volume": 96274.0}, {"date": "2008-06-16", "close": 0.163336, "volume": 80744.0}, {"date": "2008-06-18", "close": 0.177748, "volume": 20894.0}, {"date": "2008-06-19", "close": 0.172944, "volume": 5204.0}, {"date": "2008-06-23", "close": 0.153728, "volume": 125380.0}, {"date": "2008-06-24", "close": 0.153728, "volume": 17763.0}, {"date": "2008-06-25", "close": 0.153728, "volume": 61502.0}, {"date": "2008-06-26", "close": 0.153728, "volume": 77033.0}, {"date": "2008-06-27", "close": 0.16814, "volume": 14571.0}, {"date": "2008-06-30", "close": 0.158532, "volume": 84305.0}, {"date": "2008-07-01", "close": 0.158532, "volume": 24017.0}, {"date": "2008-07-03", "close": 0.163336, "volume": 1561.0}, {"date": "2008-07-07", "close": 0.158532, "volume": 37469.0}, {"date": "2008-07-08", "close": 0.153728, "volume": 15667.0}, {"date": "2008-07-14", "close": 0.158532, "volume": 20816.0}, {"date": "2008-07-17", "close": 0.153728, "volume": 5149.0}, {"date": "2008-07-21", "close": 0.14412, "volume": 34346.0}, {"date": "2008-07-22", "close": 0.115296, "volume": 165758.0}, {"date": "2008-07-23", "close": 0.115296, "volume": 204479.0}, {"date": "2008-07-24", "close": 0.115296, "volume": 45313.0}, {"date": "2008-07-25", "close": 0.115296, "volume": 4163.0}, {"date": "2008-07-28", "close": 0.115296, "volume": 41632.0}, {"date": "2008-07-30", "close": 0.115296, "volume": 14701.0}, {"date": "2008-07-31", "close": 0.1201, "volume": 34737.0}, {"date": "2008-08-04", "close": 0.110492, "volume": 2290.0}, {"date": "2008-08-06", "close": 0.076864, "volume": 15612.0}, {"date": "2008-08-08", "close": 0.086472, "volume": 9679.0}, {"date": "2008-08-12", "close": 0.086472, "volume": 31333.0}, {"date": "2008-08-13", "close": 0.086472, "volume": 28717.0}, {"date": "2008-08-14", "close": 0.09608, "volume": 14571.0}, {"date": "2008-08-15", "close": 0.14412, "volume": 31224.0}, {"date": "2008-08-25", "close": 0.105688, "volume": 9367.0}, {"date": "2008-08-26", "close": 0.0874328, "volume": 106682.0}, {"date": "2008-09-01", "close": 0.0922368, "volume": 7806.0}, {"date": "2008-09-03", "close": 0.091276, "volume": 83264.0}, {"date": "2008-09-05", "close": 0.091276, "volume": 23418.0}, {"date": "2008-09-08", "close": 0.091276, "volume": 13010.0}, {"date": "2008-09-11", "close": 0.0710992, "volume": 156120.0}, {"date": "2008-09-12", "close": 0.0710992, "volume": 27581.0}, {"date": "2008-09-18", "close": 0.067256, "volume": 30183.0}, {"date": "2008-09-19", "close": 0.067256, "volume": 41632.0}, {"date": "2008-09-22", "close": 0.067256, "volume": 31224.0}, {"date": "2008-09-26", "close": 0.043236, "volume": 1647065.0}, {"date": "2008-09-30", "close": 0.052844, "volume": 80663.0}, {"date": "2008-10-03", "close": 0.0413144, "volume": 370264.0}, {"date": "2008-10-06", "close": 0.0403536, "volume": 405131.0}, {"date": "2008-10-08", "close": 0.0403536, "volume": 12490.0}, {"date": "2008-10-09", "close": 0.0393928, "volume": 624.0}, {"date": "2008-10-13", "close": 0.0374712, "volume": 53081.0}, {"date": "2008-10-15", "close": 0.0374712, "volume": 26020.0}, {"date": "2008-10-16", "close": 0.0220984, "volume": 118264.0}, {"date": "2008-10-17", "close": 0.0230592, "volume": 5204.0}, {"date": "2008-10-24", "close": 0.028824, "volume": 104080.0}, {"date": "2008-10-27", "close": 0.02402, "volume": 49958.0}, {"date": "2008-10-28", "close": 0.019216, "volume": 312627.0}, {"date": "2008-10-30", "close": 0.019216, "volume": 676520.0}, {"date": "2008-10-31", "close": 0.0172944, "volume": 1750468.0}, {"date": "2008-11-04", "close": 0.0211376, "volume": 31224.0}, {"date": "2008-11-05", "close": 0.019216, "volume": 818953.0}, {"date": "2008-11-06", "close": 0.0172944, "volume": 338260.0}, {"date": "2008-11-07", "close": 0.0172944, "volume": 416320.0}, {"date": "2008-11-17", "close": 0.0124904, "volume": 7985494.0}, {"date": "2008-11-18", "close": 0.014412, "volume": 780601.0}, {"date": "2008-11-20", "close": 0.0124904, "volume": 10408.0}, {"date": "2008-12-02", "close": 0.0124904, "volume": 113739.0}, {"date": "2008-12-05", "close": 0.0172944, "volume": 104080.0}, {"date": "2008-12-15", "close": 0.019216, "volume": 2613.0}, {"date": "2008-12-16", "close": 0.014412, "volume": 3039559.0}, {"date": "2008-12-17", "close": 0.014412, "volume": 267570.0}, {"date": "2008-12-18", "close": 0.0124904, "volume": 92631.0}, {"date": "2008-12-22", "close": 0.0124904, "volume": 184221.0}, {"date": "2008-12-24", "close": 0.0105688, "volume": 1040799.0}, {"date": "2008-12-29", "close": 0.0105688, "volume": 322648.0}, {"date": "2008-12-30", "close": 0.0105688, "volume": 2093047.0}, {"date": "2008-12-31", "close": 0.0105688, "volume": 832726.0}, {"date": "2009-01-06", "close": 0.019216, "volume": 190814.0}, {"date": "2009-01-07", "close": 0.028824, "volume": 196295.0}, {"date": "2009-01-08", "close": 0.028824, "volume": 405912.0}, {"date": "2009-01-12", "close": 0.0220984, "volume": 596378.0}, {"date": "2009-01-13", "close": 0.0230592, "volume": 421925.0}, {"date": "2009-01-14", "close": 0.0230592, "volume": 22806.0}, {"date": "2009-01-15", "close": 0.0230592, "volume": 103131.0}, {"date": "2009-01-21", "close": 0.0172944, "volume": 104080.0}, {"date": "2009-01-22", "close": 0.0211376, "volume": 27006.0}, {"date": "2009-01-23", "close": 0.0172944, "volume": 171465.0}, {"date": "2009-01-28", "close": 0.0220984, "volume": 16425.0}, {"date": "2009-01-29", "close": 0.0211376, "volume": 295815.0}, {"date": "2009-02-03", "close": 0.0211376, "volume": 104080.0}, {"date": "2009-02-04", "close": 0.0182552, "volume": 1116315.0}, {"date": "2009-02-05", "close": 0.019216, "volume": 20365.0}, {"date": "2009-02-06", "close": 0.02402, "volume": 258118.0}, {"date": "2009-02-09", "close": 0.0269024, "volume": 106615.0}, {"date": "2009-02-11", "close": 0.0269024, "volume": 312240.0}, {"date": "2009-02-16", "close": 0.028824, "volume": 23344.0}, {"date": "2009-02-18", "close": 0.033628, "volume": 20816.0}, {"date": "2009-02-19", "close": 0.02402, "volume": 91546.0}, {"date": "2009-02-20", "close": 0.019216, "volume": 52040.0}, {"date": "2009-02-27", "close": 0.02402, "volume": 20816.0}, {"date": "2009-03-02", "close": 0.019216, "volume": 83264.0}, {"date": "2009-03-04", "close": 0.02402, "volume": 70774.0}, {"date": "2009-03-06", "close": 0.0230592, "volume": 31224.0}, {"date": "2009-03-10", "close": 0.0201768, "volume": 49958.0}, {"date": "2009-03-26", "close": 0.02402, "volume": 31224.0}, {"date": "2009-03-30", "close": 0.0220984, "volume": 208160.0}, {"date": "2009-04-02", "close": 0.0220984, "volume": 10408.0}, {"date": "2009-04-09", "close": 0.02402, "volume": 21262.0}, {"date": "2009-04-14", "close": 0.028824, "volume": 104080.0}, {"date": "2009-04-15", "close": 0.0307456, "volume": 41632.0}, {"date": "2009-04-22", "close": 0.033628, "volume": 104080.0}, {"date": "2009-04-23", "close": 0.0355496, "volume": 52040.0}, {"date": "2009-04-24", "close": 0.0374712, "volume": 52040.0}, {"date": "2009-04-27", "close": 0.038432, "volume": 130100.0}, {"date": "2009-04-29", "close": 0.0413144, "volume": 82665.0}, {"date": "2009-05-04", "close": 0.033628, "volume": 2082.0}, {"date": "2009-05-05", "close": 0.0355496, "volume": 52040.0}, {"date": "2009-05-06", "close": 0.0413144, "volume": 193510.0}, {"date": "2009-05-07", "close": 0.0490008, "volume": 260200.0}, {"date": "2009-05-08", "close": 0.04804, "volume": 251328.0}, {"date": "2009-05-11", "close": 0.0547656, "volume": 211828.0}, {"date": "2009-05-12", "close": 0.0538048, "volume": 124063.0}, {"date": "2009-05-13", "close": 0.0662952, "volume": 228221.0}, {"date": "2009-05-14", "close": 0.07206, "volume": 214900.0}, {"date": "2009-05-15", "close": 0.07206, "volume": 52585.0}, {"date": "2009-05-18", "close": 0.0682168, "volume": 34523.0}, {"date": "2009-05-21", "close": 0.062452, "volume": 17517.0}, {"date": "2009-05-22", "close": 0.062452, "volume": 52040.0}, {"date": "2009-05-26", "close": 0.0643736, "volume": 52040.0}, {"date": "2009-05-27", "close": 0.067256, "volume": 20816.0}, {"date": "2009-05-29", "close": 0.0595696, "volume": 5448.0}, {"date": "2009-06-02", "close": 0.067256, "volume": 20816.0}, {"date": "2009-06-03", "close": 0.062452, "volume": 44748.0}, {"date": "2009-06-04", "close": 0.0595696, "volume": 125937.0}, {"date": "2009-06-09", "close": 0.067256, "volume": 350202.0}, {"date": "2009-06-10", "close": 0.081668, "volume": 237225.0}, {"date": "2009-06-11", "close": 0.0855112, "volume": 832598.0}, {"date": "2009-06-12", "close": 0.0835896, "volume": 548081.0}, {"date": "2009-06-15", "close": 0.076864, "volume": 728560.0}, {"date": "2009-06-16", "close": 0.0778248, "volume": 68068.0}, {"date": "2009-06-17", "close": 0.076864, "volume": 234180.0}, {"date": "2009-06-18", "close": 0.07206, "volume": 105795.0}, {"date": "2009-06-24", "close": 0.07206, "volume": 26020.0}, {"date": "2009-06-25", "close": 0.067256, "volume": 79101.0}, {"date": "2009-06-26", "close": 0.0682168, "volume": 112754.0}, {"date": "2009-07-01", "close": 0.0614912, "volume": 8326.0}, {"date": "2009-07-02", "close": 0.0509224, "volume": 198432.0}, {"date": "2009-07-07", "close": 0.052844, "volume": 31436.0}, {"date": "2009-07-08", "close": 0.052844, "volume": 6245.0}, {"date": "2009-07-09", "close": 0.052844, "volume": 14882.0}, {"date": "2009-07-13", "close": 0.04804, "volume": 875042.0}, {"date": "2009-07-17", "close": 0.0557264, "volume": 137386.0}, {"date": "2009-07-20", "close": 0.057648, "volume": 127186.0}, {"date": "2009-07-21", "close": 0.0749424, "volume": 1011297.0}, {"date": "2009-07-24", "close": 0.0855112, "volume": 1367260.0}, {"date": "2009-07-27", "close": 0.0835896, "volume": 124256.0}, {"date": "2009-07-28", "close": 0.081668, "volume": 110897.0}, {"date": "2009-07-29", "close": 0.0682168, "volume": 188385.0}, {"date": "2009-07-30", "close": 0.067256, "volume": 95962.0}, {"date": "2009-07-31", "close": 0.076864, "volume": 166528.0}, {"date": "2009-08-03", "close": 0.0691776, "volume": 640092.0}, {"date": "2009-08-04", "close": 0.0739816, "volume": 270660.0}, {"date": "2009-08-05", "close": 0.0634128, "volume": 537052.0}, {"date": "2009-08-06", "close": 0.057648, "volume": 1234908.0}, {"date": "2009-08-07", "close": 0.057648, "volume": 132598.0}, {"date": "2009-08-10", "close": 0.057648, "volume": 794650.0}, {"date": "2009-08-11", "close": 0.0614912, "volume": 1048605.0}, {"date": "2009-08-12", "close": 0.057648, "volume": 915903.0}, {"date": "2009-08-13", "close": 0.062452, "volume": 468464.0}, {"date": "2009-08-14", "close": 0.0643736, "volume": 344848.0}, {"date": "2009-08-17", "close": 0.0634128, "volume": 197155.0}, {"date": "2009-08-18", "close": 0.0586088, "volume": 490737.0}, {"date": "2009-08-19", "close": 0.0586088, "volume": 1361209.0}, {"date": "2009-08-20", "close": 0.0595696, "volume": 434995.0}, {"date": "2009-08-21", "close": 0.0662952, "volume": 329624.0}, {"date": "2009-08-24", "close": 0.076864, "volume": 477727.0}, {"date": "2009-08-25", "close": 0.0787856, "volume": 131661.0}, {"date": "2009-08-26", "close": 0.0739816, "volume": 1021758.0}, {"date": "2009-08-27", "close": 0.0710992, "volume": 255358.0}, {"date": "2009-08-28", "close": 0.062452, "volume": 2801832.0}, {"date": "2009-08-31", "close": 0.062452, "volume": 511032.0}, {"date": "2009-09-01", "close": 0.0653344, "volume": 291989.0}, {"date": "2009-09-02", "close": 0.0605304, "volume": 83740.0}, {"date": "2009-09-03", "close": 0.0586088, "volume": 905495.0}, {"date": "2009-09-04", "close": 0.0634128, "volume": 212011.0}, {"date": "2009-09-07", "close": 0.0614912, "volume": 146440.0}, {"date": "2009-09-08", "close": 0.0614912, "volume": 335990.0}, {"date": "2009-09-09", "close": 0.062452, "volume": 508283.0}, {"date": "2009-09-10", "close": 0.0643736, "volume": 133222.0}, {"date": "2009-09-11", "close": 0.07206, "volume": 977623.0}, {"date": "2009-09-14", "close": 0.07206, "volume": 1059146.0}, {"date": "2009-09-15", "close": 0.07206, "volume": 385096.0}, {"date": "2009-09-16", "close": 0.0682168, "volume": 214405.0}, {"date": "2009-09-17", "close": 0.0710992, "volume": 319525.0}, {"date": "2009-09-18", "close": 0.076864, "volume": 423090.0}, {"date": "2009-09-21", "close": 0.081668, "volume": 678115.0}, {"date": "2009-09-22", "close": 0.081668, "volume": 261683.0}, {"date": "2009-09-23", "close": 0.091276, "volume": 802336.0}, {"date": "2009-09-24", "close": 0.09608, "volume": 694237.0}, {"date": "2009-09-25", "close": 0.09608, "volume": 1321919.0}, {"date": "2009-09-28", "close": 0.091276, "volume": 156120.0}, {"date": "2009-09-29", "close": 0.0941584, "volume": 3173452.0}, {"date": "2009-09-30", "close": 0.115296, "volume": 16029113.0}, {"date": "2009-10-01", "close": 0.105688, "volume": 2383065.0}, {"date": "2009-10-02", "close": 0.09608, "volume": 1594045.0}, {"date": "2009-10-05", "close": 0.0893544, "volume": 3271241.0}, {"date": "2009-10-06", "close": 0.100884, "volume": 499280.0}, {"date": "2009-10-07", "close": 0.100884, "volume": 497799.0}, {"date": "2009-10-08", "close": 0.105688, "volume": 715867.0}, {"date": "2009-10-09", "close": 0.115296, "volume": 941923.0}, {"date": "2009-10-12", "close": 0.110492, "volume": 268526.0}, {"date": "2009-10-13", "close": 0.115296, "volume": 709544.0}, {"date": "2009-10-14", "close": 0.1201, "volume": 412062.0}, {"date": "2009-10-15", "close": 0.134512, "volume": 6627662.0}, {"date": "2009-10-16", "close": 0.148924, "volume": 1637061.0}, {"date": "2009-10-19", "close": 0.163336, "volume": 1779558.0}, {"date": "2009-10-20", "close": 0.163336, "volume": 2796551.0}, {"date": "2009-10-21", "close": 0.153728, "volume": 1678226.0}, {"date": "2009-10-22", "close": 0.153728, "volume": 760824.0}, {"date": "2009-10-23", "close": 0.14412, "volume": 211629.0}, {"date": "2009-10-26", "close": 0.14412, "volume": 1459404.0}, {"date": "2009-10-27", "close": 0.14412, "volume": 558909.0}, {"date": "2009-10-28", "close": 0.129708, "volume": 820150.0}, {"date": "2009-10-29", "close": 0.129708, "volume": 430817.0}, {"date": "2009-10-30", "close": 0.134512, "volume": 86386.0}, {"date": "2009-11-02", "close": 0.124904, "volume": 892660.0}, {"date": "2009-11-03", "close": 0.139316, "volume": 1131403.0}, {"date": "2009-11-04", "close": 0.153728, "volume": 3644419.0}, {"date": "2009-11-05", "close": 0.148924, "volume": 429913.0}, {"date": "2009-11-06", "close": 0.163336, "volume": 615182.0}, {"date": "2009-11-10", "close": 0.187356, "volume": 11062804.0}, {"date": "2009-11-11", "close": 0.196964, "volume": 3063167.0}, {"date": "2009-11-12", "close": 0.201768, "volume": 2837566.0}, {"date": "2009-11-13", "close": 0.201768, "volume": 710612.0}, {"date": "2009-11-16", "close": 0.206572, "volume": 318723.0}, {"date": "2009-11-17", "close": 0.172944, "volume": 1612985.0}, {"date": "2009-11-18", "close": 0.172944, "volume": 659516.0}, {"date": "2009-11-23", "close": 0.163336, "volume": 1680584.0}, {"date": "2009-11-24", "close": 0.163336, "volume": 403681.0}, {"date": "2009-11-25", "close": 0.158532, "volume": 902897.0}, {"date": "2009-11-26", "close": 0.134512, "volume": 3317497.0}, {"date": "2009-11-27", "close": 0.134512, "volume": 700237.0}, {"date": "2009-11-30", "close": 0.153728, "volume": 1445093.0}, {"date": "2009-12-01", "close": 0.14412, "volume": 507973.0}, {"date": "2009-12-02", "close": 0.148924, "volume": 710872.0}, {"date": "2009-12-03", "close": 0.134512, "volume": 1506557.0}, {"date": "2009-12-04", "close": 0.14412, "volume": 200874.0}, {"date": "2009-12-07", "close": 0.134512, "volume": 857619.0}, {"date": "2009-12-08", "close": 0.134512, "volume": 671273.0}, {"date": "2009-12-09", "close": 0.124904, "volume": 1231860.0}, {"date": "2009-12-10", "close": 0.134512, "volume": 1044616.0}, {"date": "2009-12-11", "close": 0.129708, "volume": 309932.0}, {"date": "2009-12-14", "close": 0.124904, "volume": 756968.0}, {"date": "2009-12-15", "close": 0.1201, "volume": 1128311.0}, {"date": "2009-12-16", "close": 0.115296, "volume": 289782.0}, {"date": "2009-12-17", "close": 0.110492, "volume": 1117898.0}, {"date": "2009-12-18", "close": 0.115296, "volume": 342905.0}, {"date": "2009-12-21", "close": 0.115296, "volume": 141487.0}, {"date": "2009-12-22", "close": 0.110492, "volume": 15612.0}, {"date": "2009-12-23", "close": 0.124904, "volume": 534664.0}, {"date": "2009-12-24", "close": 0.124904, "volume": 84918.0}, {"date": "2009-12-29", "close": 0.1201, "volume": 177025.0}, {"date": "2009-12-30", "close": 0.124904, "volume": 166528.0}, {"date": "2009-12-31", "close": 0.129708, "volume": 301832.0}, {"date": "2010-01-04", "close": 0.129708, "volume": 3747.0}, {"date": "2010-01-05", "close": 0.1201, "volume": 386364.0}, {"date": "2010-01-06", "close": 0.129708, "volume": 476062.0}, {"date": "2010-01-07", "close": 0.139316, "volume": 629158.0}, {"date": "2010-01-08", "close": 0.14412, "volume": 1003122.0}, {"date": "2010-01-11", "close": 0.139316, "volume": 505274.0}, {"date": "2010-01-12", "close": 0.134512, "volume": 121774.0}, {"date": "2010-01-13", "close": 0.1201, "volume": 180058.0}, {"date": "2010-01-14", "close": 0.129708, "volume": 192548.0}, {"date": "2010-01-18", "close": 0.124904, "volume": 34286.0}, {"date": "2010-01-19", "close": 0.129708, "volume": 198072.0}, {"date": "2010-01-20", "close": 0.1201, "volume": 6245.0}, {"date": "2010-01-21", "close": 0.1201, "volume": 454101.0}, {"date": "2010-01-22", "close": 0.115296, "volume": 483937.0}, {"date": "2010-01-25", "close": 0.105688, "volume": 517694.0}, {"date": "2010-01-27", "close": 0.09608, "volume": 180058.0}, {"date": "2010-01-28", "close": 0.0931976, "volume": 405495.0}, {"date": "2010-01-29", "close": 0.0931976, "volume": 35075.0}, {"date": "2010-02-01", "close": 0.0941584, "volume": 506869.0}, {"date": "2010-02-02", "close": 0.100884, "volume": 591616.0}, {"date": "2010-02-03", "close": 0.105688, "volume": 247190.0}, {"date": "2010-02-04", "close": 0.105688, "volume": 296973.0}, {"date": "2010-02-05", "close": 0.0922368, "volume": 892692.0}, {"date": "2010-02-08", "close": 0.0941584, "volume": 2223644.0}, {"date": "2010-02-10", "close": 0.0922368, "volume": 149548.0}, {"date": "2010-02-11", "close": 0.0874328, "volume": 217007.0}, {"date": "2010-02-15", "close": 0.0883936, "volume": 18838.0}, {"date": "2010-02-16", "close": 0.091276, "volume": 283873.0}, {"date": "2010-02-18", "close": 0.0855112, "volume": 262547.0}, {"date": "2010-02-19", "close": 0.0855112, "volume": 28409.0}, {"date": "2010-02-22", "close": 0.0826288, "volume": 221402.0}, {"date": "2010-02-23", "close": 0.0922368, "volume": 165175.0}, {"date": "2010-02-24", "close": 0.0893544, "volume": 442236.0}, {"date": "2010-02-25", "close": 0.09608, "volume": 312110.0}, {"date": "2010-02-26", "close": 0.0951192, "volume": 74417.0}, {"date": "2010-03-01", "close": 0.091276, "volume": 223772.0}, {"date": "2010-03-02", "close": 0.091276, "volume": 87507.0}, {"date": "2010-03-03", "close": 0.0855112, "volume": 119796.0}, {"date": "2010-03-05", "close": 0.0855112, "volume": 8326.0}, {"date": "2010-03-08", "close": 0.091276, "volume": 95049.0}, {"date": "2010-03-09", "close": 0.091276, "volume": 72520.0}, {"date": "2010-03-10", "close": 0.0883936, "volume": 7850.0}, {"date": "2010-03-11", "close": 0.0903152, "volume": 79101.0}, {"date": "2010-03-12", "close": 0.091276, "volume": 38510.0}, {"date": "2010-03-15", "close": 0.0855112, "volume": 88112.0}, {"date": "2010-03-16", "close": 0.0855112, "volume": 14259.0}, {"date": "2010-03-17", "close": 0.086472, "volume": 266445.0}, {"date": "2010-03-18", "close": 0.0826288, "volume": 132182.0}, {"date": "2010-03-19", "close": 0.0807072, "volume": 12999.0}, {"date": "2010-03-23", "close": 0.0826288, "volume": 164163.0}, {"date": "2010-03-24", "close": 0.0797464, "volume": 367957.0}, {"date": "2010-03-25", "close": 0.0797464, "volume": 69386.0}, {"date": "2010-03-26", "close": 0.0807072, "volume": 27082.0}, {"date": "2010-03-29", "close": 0.091276, "volume": 165488.0}, {"date": "2010-03-30", "close": 0.0931976, "volume": 798292.0}, {"date": "2010-03-31", "close": 0.091276, "volume": 312240.0}, {"date": "2010-04-01", "close": 0.091276, "volume": 36919.0}, {"date": "2010-04-06", "close": 0.091276, "volume": 230537.0}, {"date": "2010-04-07", "close": 0.0941584, "volume": 28103.0}, {"date": "2010-04-08", "close": 0.100884, "volume": 738580.0}, {"date": "2010-04-09", "close": 0.105688, "volume": 1007328.0}, {"date": "2010-04-12", "close": 0.100884, "volume": 198793.0}, {"date": "2010-04-13", "close": 0.105688, "volume": 57244.0}, {"date": "2010-04-14", "close": 0.110492, "volume": 353210.0}, {"date": "2010-04-15", "close": 0.110492, "volume": 204768.0}, {"date": "2010-04-16", "close": 0.105688, "volume": 104080.0}, {"date": "2010-04-19", "close": 0.100884, "volume": 401893.0}, {"date": "2010-04-20", "close": 0.100884, "volume": 187306.0}, {"date": "2010-04-21", "close": 0.09608, "volume": 108653.0}, {"date": "2010-04-22", "close": 0.100884, "volume": 97339.0}, {"date": "2010-04-23", "close": 0.091276, "volume": 312240.0}, {"date": "2010-04-27", "close": 0.09608, "volume": 61928.0}, {"date": "2010-04-28", "close": 0.0797464, "volume": 220233.0}, {"date": "2010-04-29", "close": 0.0855112, "volume": 127143.0}, {"date": "2010-04-30", "close": 0.0874328, "volume": 146534.0}, {"date": "2010-05-03", "close": 0.0845504, "volume": 113447.0}, {"date": "2010-05-04", "close": 0.0787856, "volume": 361742.0}, {"date": "2010-05-05", "close": 0.0759032, "volume": 657450.0}, {"date": "2010-05-06", "close": 0.0835896, "volume": 156120.0}, {"date": "2010-05-07", "close": 0.076864, "volume": 206623.0}, {"date": "2010-05-10", "close": 0.07206, "volume": 327906.0}, {"date": "2010-05-11", "close": 0.0739816, "volume": 119692.0}, {"date": "2010-05-12", "close": 0.0759032, "volume": 21079.0}, {"date": "2010-05-13", "close": 0.081668, "volume": 66611.0}, {"date": "2010-05-17", "close": 0.0787856, "volume": 83264.0}, {"date": "2010-05-18", "close": 0.086472, "volume": 217784.0}, {"date": "2010-05-19", "close": 0.086472, "volume": 196295.0}, {"date": "2010-05-20", "close": 0.086472, "volume": 104080.0}, {"date": "2010-05-21", "close": 0.0759032, "volume": 324209.0}, {"date": "2010-05-24", "close": 0.081668, "volume": 52040.0}, {"date": "2010-05-25", "close": 0.076864, "volume": 124896.0}, {"date": "2010-05-27", "close": 0.0797464, "volume": 193068.0}, {"date": "2010-05-28", "close": 0.0778248, "volume": 140081.0}, {"date": "2010-05-31", "close": 0.07206, "volume": 1064975.0}, {"date": "2010-06-01", "close": 0.0730208, "volume": 222304.0}, {"date": "2010-06-02", "close": 0.076864, "volume": 20816.0}, {"date": "2010-06-03", "close": 0.076864, "volume": 112958.0}, {"date": "2010-06-07", "close": 0.0730208, "volume": 168058.0}, {"date": "2010-06-08", "close": 0.076864, "volume": 10408.0}, {"date": "2010-06-09", "close": 0.076864, "volume": 130100.0}, {"date": "2010-06-10", "close": 0.0749424, "volume": 149969.0}, {"date": "2010-06-11", "close": 0.0739816, "volume": 613458.0}, {"date": "2010-06-15", "close": 0.0730208, "volume": 148821.0}, {"date": "2010-06-16", "close": 0.0730208, "volume": 13530.0}, {"date": "2010-06-17", "close": 0.07206, "volume": 20816.0}, {"date": "2010-06-18", "close": 0.07206, "volume": 324728.0}, {"date": "2010-06-21", "close": 0.076864, "volume": 386688.0}, {"date": "2010-06-22", "close": 0.07206, "volume": 221360.0}, {"date": "2010-06-23", "close": 0.0730208, "volume": 20816.0}, {"date": "2010-06-25", "close": 0.067256, "volume": 493978.0}, {"date": "2010-06-28", "close": 0.0653344, "volume": 167911.0}, {"date": "2010-06-29", "close": 0.0614912, "volume": 212990.0}, {"date": "2010-06-30", "close": 0.07206, "volume": 1202217.0}, {"date": "2010-07-01", "close": 0.0682168, "volume": 532662.0}, {"date": "2010-07-02", "close": 0.0662952, "volume": 200994.0}, {"date": "2010-07-05", "close": 0.067256, "volume": 10408.0}, {"date": "2010-07-06", "close": 0.067256, "volume": 93489.0}, {"date": "2010-07-07", "close": 0.067256, "volume": 20816.0}, {"date": "2010-07-08", "close": 0.067256, "volume": 104080.0}, {"date": "2010-07-12", "close": 0.067256, "volume": 10408.0}, {"date": "2010-07-13", "close": 0.0691776, "volume": 146836.0}, {"date": "2010-07-14", "close": 0.067256, "volume": 2980.0}, {"date": "2010-07-15", "close": 0.0701384, "volume": 205522.0}, {"date": "2010-07-16", "close": 0.081668, "volume": 703060.0}, {"date": "2010-07-19", "close": 0.0787856, "volume": 127362.0}, {"date": "2010-07-21", "close": 0.0787856, "volume": 202015.0}, {"date": "2010-07-22", "close": 0.0787856, "volume": 7286.0}, {"date": "2010-07-23", "close": 0.0787856, "volume": 33206.0}, {"date": "2010-07-26", "close": 0.0787856, "volume": 79805.0}, {"date": "2010-07-27", "close": 0.0807072, "volume": 113447.0}, {"date": "2010-07-28", "close": 0.086472, "volume": 198432.0}, {"date": "2010-07-29", "close": 0.0845504, "volume": 104080.0}, {"date": "2010-07-30", "close": 0.0787856, "volume": 72856.0}, {"date": "2010-08-02", "close": 0.091276, "volume": 109284.0}, {"date": "2010-08-04", "close": 0.0845504, "volume": 180533.0}, {"date": "2010-08-05", "close": 0.0893544, "volume": 136345.0}, {"date": "2010-08-06", "close": 0.0883936, "volume": 52040.0}, {"date": "2010-08-10", "close": 0.091276, "volume": 107176.0}, {"date": "2010-08-11", "close": 0.091276, "volume": 285658.0}, {"date": "2010-08-12", "close": 0.091276, "volume": 43823.0}, {"date": "2010-08-16", "close": 0.086472, "volume": 83264.0}, {"date": "2010-08-17", "close": 0.09608, "volume": 1803746.0}, {"date": "2010-08-18", "close": 0.09608, "volume": 353039.0}, {"date": "2010-08-19", "close": 0.09608, "volume": 125416.0}, {"date": "2010-08-20", "close": 0.09608, "volume": 18214.0}, {"date": "2010-08-23", "close": 0.0883936, "volume": 83264.0}, {"date": "2010-08-24", "close": 0.0883936, "volume": 14187.0}, {"date": "2010-08-25", "close": 0.0903152, "volume": 5662.0}, {"date": "2010-08-27", "close": 0.086472, "volume": 182140.0}, {"date": "2010-08-30", "close": 0.0797464, "volume": 140508.0}, {"date": "2010-08-31", "close": 0.0787856, "volume": 104080.0}, {"date": "2010-09-01", "close": 0.076864, "volume": 156817.0}, {"date": "2010-09-03", "close": 0.076864, "volume": 77345.0}, {"date": "2010-09-06", "close": 0.0855112, "volume": 321456.0}, {"date": "2010-09-07", "close": 0.0835896, "volume": 89484.0}, {"date": "2010-09-08", "close": 0.0835896, "volume": 87531.0}, {"date": "2010-09-09", "close": 0.0845504, "volume": 1226452.0}, {"date": "2010-09-10", "close": 0.0826288, "volume": 103169.0}, {"date": "2010-09-13", "close": 0.086472, "volume": 527227.0}, {"date": "2010-09-14", "close": 0.0883936, "volume": 555733.0}, {"date": "2010-09-15", "close": 0.0903152, "volume": 343038.0}, {"date": "2010-09-16", "close": 0.091276, "volume": 135304.0}, {"date": "2010-09-17", "close": 0.129708, "volume": 4205250.0}, {"date": "2010-09-20", "close": 0.139316, "volume": 5713727.0}, {"date": "2010-09-21", "close": 0.148924, "volume": 3015494.0}, {"date": "2010-09-22", "close": 0.158532, "volume": 3016701.0}, {"date": "2010-09-23", "close": 0.153728, "volume": 1521524.0}, {"date": "2010-09-24", "close": 0.163336, "volume": 1684100.0}, {"date": "2010-09-27", "close": 0.158532, "volume": 799443.0}, {"date": "2010-09-28", "close": 0.163336, "volume": 1310352.0}, {"date": "2010-09-29", "close": 0.158532, "volume": 1052237.0}, {"date": "2010-09-30", "close": 0.163336, "volume": 414759.0}, {"date": "2010-10-01", "close": 0.163336, "volume": 1355496.0}, {"date": "2010-10-04", "close": 0.14412, "volume": 416840.0}, {"date": "2010-10-05", "close": 0.139316, "volume": 772799.0}, {"date": "2010-10-06", "close": 0.139316, "volume": 801936.0}, {"date": "2010-10-07", "close": 0.129708, "volume": 794252.0}, {"date": "2010-10-08", "close": 0.139316, "volume": 375623.0}, {"date": "2010-10-11", "close": 0.14412, "volume": 118651.0}, {"date": "2010-10-12", "close": 0.139316, "volume": 107977.0}, {"date": "2010-10-13", "close": 0.153728, "volume": 294362.0}, {"date": "2010-10-14", "close": 0.148924, "volume": 209201.0}, {"date": "2010-10-15", "close": 0.14412, "volume": 375729.0}, {"date": "2010-10-18", "close": 0.153728, "volume": 768752.0}, {"date": "2010-10-19", "close": 0.158532, "volume": 149014.0}, {"date": "2010-10-20", "close": 0.153728, "volume": 556238.0}, {"date": "2010-10-21", "close": 0.16814, "volume": 1437318.0}, {"date": "2010-10-22", "close": 0.19216, "volume": 4263571.0}, {"date": "2010-10-25", "close": 0.220984, "volume": 3667736.0}, {"date": "2010-10-26", "close": 0.225788, "volume": 7574677.0}, {"date": "2010-10-27", "close": 0.220984, "volume": 3799658.0}, {"date": "2010-10-28", "close": 0.269024, "volume": 5805897.0}, {"date": "2010-10-29", "close": 0.269024, "volume": 3390609.0}, {"date": "2010-11-01", "close": 0.26422, "volume": 1949638.0}, {"date": "2010-11-02", "close": 0.278632, "volume": 2281624.0}, {"date": "2010-11-03", "close": 0.283436, "volume": 9033886.0}, {"date": "2010-11-04", "close": 0.307456, "volume": 2041112.0}, {"date": "2010-11-05", "close": 0.31226, "volume": 3354695.0}, {"date": "2010-11-08", "close": 0.331476, "volume": 2752168.0}, {"date": "2010-11-09", "close": 0.331476, "volume": 1495455.0}, {"date": "2010-11-10", "close": 0.302652, "volume": 1923955.0}, {"date": "2010-11-11", "close": 0.31226, "volume": 1447435.0}, {"date": "2010-11-12", "close": 0.317064, "volume": 1467183.0}, {"date": "2010-11-15", "close": 0.317064, "volume": 688004.0}, {"date": "2010-11-16", "close": 0.302652, "volume": 1797800.0}, {"date": "2010-11-17", "close": 0.278632, "volume": 1338744.0}, {"date": "2010-11-18", "close": 0.273828, "volume": 859029.0}, {"date": "2010-11-19", "close": 0.245004, "volume": 1143901.0}, {"date": "2010-11-22", "close": 0.273828, "volume": 1396735.0}, {"date": "2010-11-23", "close": 0.254612, "volume": 789405.0}, {"date": "2010-11-24", "close": 0.254612, "volume": 1105448.0}, {"date": "2010-11-25", "close": 0.26422, "volume": 1340068.0}, {"date": "2010-11-26", "close": 0.259416, "volume": 770461.0}, {"date": "2010-11-29", "close": 0.269024, "volume": 653904.0}, {"date": "2010-11-30", "close": 0.259416, "volume": 532404.0}, {"date": "2010-12-01", "close": 0.259416, "volume": 1411459.0}, {"date": "2010-12-02", "close": 0.283436, "volume": 2989805.0}, {"date": "2010-12-03", "close": 0.269024, "volume": 1141657.0}, {"date": "2010-12-06", "close": 0.269024, "volume": 1777178.0}, {"date": "2010-12-07", "close": 0.28824, "volume": 1184601.0}, {"date": "2010-12-08", "close": 0.28824, "volume": 1824565.0}, {"date": "2010-12-09", "close": 0.393928, "volume": 24417290.0}, {"date": "2010-12-10", "close": 0.379516, "volume": 8479316.0}, {"date": "2010-12-13", "close": 0.38432, "volume": 6029617.0}, {"date": "2010-12-14", "close": 0.499616, "volume": 21168427.0}, {"date": "2010-12-15", "close": 0.547656, "volume": 16713823.0}, {"date": "2010-12-16", "close": 0.514028, "volume": 5170793.0}, {"date": "2010-12-17", "close": 0.542852, "volume": 3749951.0}, {"date": "2010-12-20", "close": 0.562068, "volume": 3145964.0}, {"date": "2010-12-21", "close": 0.64854, "volume": 10172731.0}, {"date": "2010-12-22", "close": 0.62452, "volume": 6527440.0}, {"date": "2010-12-23", "close": 0.595696, "volume": 2975668.0}, {"date": "2010-12-24", "close": 0.605304, "volume": 937899.0}, {"date": "2010-12-29", "close": 0.590892, "volume": 1221955.0}, {"date": "2010-12-30", "close": 0.562068, "volume": 2553211.0}, {"date": "2010-12-31", "close": 0.566872, "volume": 1325443.0}, {"date": "2011-01-04", "close": 0.67256, "volume": 7047696.0}, {"date": "2011-01-05", "close": 0.677364, "volume": 6016121.0}, {"date": "2011-01-06", "close": 0.662952, "volume": 1757506.0}, {"date": "2011-01-07", "close": 0.653344, "volume": 1561347.0}, {"date": "2011-01-10", "close": 0.638932, "volume": 2367112.0}, {"date": "2011-01-11", "close": 0.634128, "volume": 1979443.0}, {"date": "2011-01-12", "close": 0.691776, "volume": 5910417.0}, {"date": "2011-01-13", "close": 0.69658, "volume": 2871434.0}, {"date": "2011-01-14", "close": 0.710992, "volume": 2573935.0}, {"date": "2011-01-17", "close": 0.706188, "volume": 2211844.0}, {"date": "2011-01-18", "close": 0.706188, "volume": 949128.0}, {"date": "2011-01-19", "close": 0.69658, "volume": 1159874.0}, {"date": "2011-01-20", "close": 0.682168, "volume": 1213621.0}, {"date": "2011-01-21", "close": 0.677364, "volume": 1272192.0}, {"date": "2011-01-24", "close": 0.710992, "volume": 5301354.0}, {"date": "2011-01-25", "close": 0.691776, "volume": 1362012.0}, {"date": "2011-01-27", "close": 0.691776, "volume": 934506.0}, {"date": "2011-01-28", "close": 0.686972, "volume": 3091817.0}, {"date": "2011-01-31", "close": 0.658148, "volume": 2292947.0}, {"date": "2011-02-01", "close": 0.62452, "volume": 1810648.0}, {"date": "2011-02-02", "close": 0.619716, "volume": 1990390.0}, {"date": "2011-02-03", "close": 0.658148, "volume": 2980069.0}, {"date": "2011-02-04", "close": 0.691776, "volume": 2650423.0}, {"date": "2011-02-07", "close": 0.69658, "volume": 1314836.0}, {"date": "2011-02-08", "close": 0.677364, "volume": 1978701.0}, {"date": "2011-02-09", "close": 0.682168, "volume": 802407.0}, {"date": "2011-02-10", "close": 0.69658, "volume": 1098087.0}, {"date": "2011-02-11", "close": 0.691776, "volume": 1042220.0}, {"date": "2011-02-14", "close": 0.710992, "volume": 1405883.0}, {"date": "2011-02-15", "close": 0.869524, "volume": 11802714.0}, {"date": "2011-02-16", "close": 0.927172, "volume": 13007313.0}, {"date": "2011-02-17", "close": 0.869524, "volume": 5624797.0}, {"date": "2011-02-18", "close": 0.91276, "volume": 3104740.0}, {"date": "2011-02-21", "close": 0.970408, "volume": 7413789.0}, {"date": "2011-02-22", "close": 0.88874, "volume": 4739610.0}, {"date": "2011-02-23", "close": 0.859916, "volume": 3304480.0}, {"date": "2011-02-24", "close": 0.859916, "volume": 2372139.0}, {"date": "2011-02-25", "close": 0.883936, "volume": 1645993.0}, {"date": "2011-02-28", "close": 0.879132, "volume": 1446972.0}, {"date": "2011-03-01", "close": 0.9608, "volume": 3269525.0}, {"date": "2011-03-02", "close": 0.9608, "volume": 2573659.0}, {"date": "2011-03-03", "close": 0.946388, "volume": 1091487.0}, {"date": "2011-03-04", "close": 0.917564, "volume": 1283049.0}, {"date": "2011-03-07", "close": 0.951192, "volume": 832738.0}, {"date": "2011-03-08", "close": 0.903152, "volume": 1111670.0}, {"date": "2011-03-09", "close": 0.831092, "volume": 4704257.0}, {"date": "2011-03-10", "close": 0.739816, "volume": 4455079.0}, {"date": "2011-03-11", "close": 0.74462, "volume": 9536040.0}, {"date": "2011-03-14", "close": 0.658148, "volume": 5393330.0}, {"date": "2011-03-15", "close": 0.557264, "volume": 7694185.0}, {"date": "2011-03-16", "close": 0.653344, "volume": 6612490.0}, {"date": "2011-03-17", "close": 0.629324, "volume": 3000652.0}, {"date": "2011-03-18", "close": 0.759032, "volume": 5256189.0}, {"date": "2011-03-21", "close": 0.763836, "volume": 2703680.0}, {"date": "2011-03-22", "close": 0.686972, "volume": 3987841.0}, {"date": "2011-03-23", "close": 0.706188, "volume": 4039897.0}, {"date": "2011-03-24", "close": 0.67256, "volume": 1534209.0}, {"date": "2011-03-25", "close": 0.69658, "volume": 2023843.0}, {"date": "2011-03-28", "close": 0.677364, "volume": 1664578.0}, {"date": "2011-03-29", "close": 0.662952, "volume": 1261331.0}, {"date": "2011-03-30", "close": 0.686972, "volume": 3125555.0}, {"date": "2011-03-31", "close": 0.686972, "volume": 1417162.0}, {"date": "2011-04-01", "close": 0.667756, "volume": 1390088.0}, {"date": "2011-04-04", "close": 0.653344, "volume": 1340772.0}, {"date": "2011-04-05", "close": 0.658148, "volume": 1836335.0}, {"date": "2011-04-06", "close": 0.682168, "volume": 1185270.0}, {"date": "2011-04-07", "close": 0.67256, "volume": 946872.0}, {"date": "2011-04-08", "close": 0.67256, "volume": 1148718.0}, {"date": "2011-04-11", "close": 0.701384, "volume": 1109277.0}, {"date": "2011-04-12", "close": 0.686972, "volume": 1510961.0}, {"date": "2011-04-13", "close": 0.773444, "volume": 5623314.0}, {"date": "2011-04-14", "close": 0.811876, "volume": 5145859.0}, {"date": "2011-04-15", "close": 0.81668, "volume": 1967991.0}, {"date": "2011-04-18", "close": 0.787856, "volume": 1252451.0}, {"date": "2011-04-19", "close": 0.74462, "volume": 1825223.0}, {"date": "2011-04-20", "close": 0.754228, "volume": 2098601.0}, {"date": "2011-04-21", "close": 0.811876, "volume": 2293605.0}, {"date": "2011-04-27", "close": 0.787856, "volume": 2994990.0}, {"date": "2011-04-28", "close": 0.773444, "volume": 1491995.0}, {"date": "2011-04-29", "close": 0.749424, "volume": 1806464.0}, {"date": "2011-05-02", "close": 0.7206, "volume": 938322.0}, {"date": "2011-05-03", "close": 0.691776, "volume": 1938911.0}, {"date": "2011-05-04", "close": 0.735012, "volume": 2440450.0}, {"date": "2011-05-05", "close": 0.74462, "volume": 3468731.0}, {"date": "2011-05-06", "close": 0.778248, "volume": 3663597.0}, {"date": "2011-05-09", "close": 0.811876, "volume": 5436299.0}, {"date": "2011-05-10", "close": 0.802268, "volume": 2086125.0}, {"date": "2011-05-11", "close": 0.826288, "volume": 1847813.0}, {"date": "2011-05-12", "close": 0.787856, "volume": 2719036.0}, {"date": "2011-05-13", "close": 0.81668, "volume": 1143393.0}, {"date": "2011-05-16", "close": 0.787856, "volume": 2200209.0}, {"date": "2011-05-17", "close": 0.79266, "volume": 2314990.0}, {"date": "2011-05-18", "close": 0.821484, "volume": 2422306.0}, {"date": "2011-05-19", "close": 0.797464, "volume": 12118160.0}, {"date": "2011-05-20", "close": 0.787856, "volume": 2428684.0}, {"date": "2011-05-23", "close": 0.759032, "volume": 1984000.0}, {"date": "2011-05-24", "close": 0.725404, "volume": 2805136.0}, {"date": "2011-05-25", "close": 0.730208, "volume": 3840863.0}, {"date": "2011-05-26", "close": 0.754228, "volume": 2238914.0}, {"date": "2011-05-27", "close": 0.725404, "volume": 3480885.0}, {"date": "2011-05-30", "close": 0.715796, "volume": 700840.0}, {"date": "2011-05-31", "close": 0.715796, "volume": 1706344.0}, {"date": "2011-06-01", "close": 0.730208, "volume": 2967989.0}, {"date": "2011-06-02", "close": 0.691776, "volume": 1560741.0}, {"date": "2011-06-03", "close": 0.67256, "volume": 2486082.0}, {"date": "2011-06-06", "close": 0.701384, "volume": 941591.0}, {"date": "2011-06-07", "close": 0.691776, "volume": 3648802.0}, {"date": "2011-06-08", "close": 0.67256, "volume": 1207018.0}, {"date": "2011-06-09", "close": 0.686972, "volume": 3023313.0}, {"date": "2011-06-10", "close": 0.682168, "volume": 2271433.0}, {"date": "2011-06-14", "close": 0.658148, "volume": 610181.0}, {"date": "2011-06-15", "close": 0.62452, "volume": 4767317.0}, {"date": "2011-06-16", "close": 0.586088, "volume": 1592573.0}, {"date": "2011-06-17", "close": 0.581284, "volume": 2208875.0}, {"date": "2011-06-20", "close": 0.538048, "volume": 2095843.0}, {"date": "2011-06-21", "close": 0.571676, "volume": 3301884.0}, {"date": "2011-06-22", "close": 0.586088, "volume": 3985975.0}, {"date": "2011-06-23", "close": 0.566872, "volume": 1604764.0}, {"date": "2011-06-24", "close": 0.571676, "volume": 1973642.0}, {"date": "2011-06-27", "close": 0.538048, "volume": 1648517.0}, {"date": "2011-06-28", "close": 0.52844, "volume": 3325045.0}, {"date": "2011-06-29", "close": 0.562068, "volume": 1174282.0}, {"date": "2011-06-30", "close": 0.586088, "volume": 3943324.0}, {"date": "2011-07-01", "close": 0.57648, "volume": 1513247.0}, {"date": "2011-07-04", "close": 0.614912, "volume": 1755093.0}, {"date": "2011-07-05", "close": 0.595696, "volume": 1940611.0}, {"date": "2011-07-06", "close": 0.571676, "volume": 1648290.0}, {"date": "2011-07-07", "close": 0.57648, "volume": 150883.0}, {"date": "2011-07-08", "close": 0.595696, "volume": 2512294.0}, {"date": "2011-07-11", "close": 0.581284, "volume": 2114634.0}, {"date": "2011-07-12", "close": 0.533244, "volume": 1906936.0}, {"date": "2011-07-18", "close": 0.50442, "volume": 4971537.0}, {"date": "2011-07-19", "close": 0.499616, "volume": 584229.0}, {"date": "2011-07-20", "close": 0.509224, "volume": 2150726.0}, {"date": "2011-07-21", "close": 0.499616, "volume": 4174625.0}, {"date": "2011-07-22", "close": 0.509224, "volume": 915744.0}, {"date": "2011-07-25", "close": 0.490008, "volume": 2050852.0}, {"date": "2011-07-26", "close": 0.475596, "volume": 2217973.0}, {"date": "2011-07-27", "close": 0.465988, "volume": 1519821.0}, {"date": "2011-07-28", "close": 0.446772, "volume": 2210392.0}, {"date": "2011-07-29", "close": 0.475596, "volume": 4655137.0}, {"date": "2011-08-01", "close": 0.490008, "volume": 2349844.0}, {"date": "2011-08-02", "close": 0.485204, "volume": 2675197.0}, {"date": "2011-08-03", "close": 0.465988, "volume": 2095988.0}, {"date": "2011-08-04", "close": 0.441968, "volume": 1472490.0}, {"date": "2011-08-05", "close": 0.403536, "volume": 4346327.0}, {"date": "2011-08-08", "close": 0.350692, "volume": 2874214.0}, {"date": "2011-08-09", "close": 0.355496, "volume": 5168416.0}, {"date": "2011-08-10", "close": 0.374712, "volume": 2255866.0}, {"date": "2011-08-11", "close": 0.365104, "volume": 3357193.0}, {"date": "2011-08-12", "close": 0.365104, "volume": 2579316.0}, {"date": "2011-08-15", "close": 0.437164, "volume": 4235700.0}, {"date": "2011-08-16", "close": 0.422752, "volume": 4022350.0}, {"date": "2011-08-17", "close": 0.413144, "volume": 2954659.0}, {"date": "2011-08-18", "close": 0.389124, "volume": 1374932.0}, {"date": "2011-08-19", "close": 0.3603, "volume": 3459212.0}, {"date": "2011-08-22", "close": 0.355496, "volume": 2307508.0}, {"date": "2011-08-23", "close": 0.365104, "volume": 3086015.0}, {"date": "2011-08-24", "close": 0.355496, "volume": 2890236.0}, {"date": "2011-08-25", "close": 0.3603, "volume": 2200410.0}, {"date": "2011-08-26", "close": 0.3603, "volume": 1835449.0}, {"date": "2011-08-29", "close": 0.379516, "volume": 2465807.0}, {"date": "2011-08-30", "close": 0.398732, "volume": 3440537.0}, {"date": "2011-08-31", "close": 0.417948, "volume": 3599934.0}, {"date": "2011-09-01", "close": 0.441968, "volume": 2762773.0}, {"date": "2011-09-02", "close": 0.43236, "volume": 2692352.0}, {"date": "2011-09-05", "close": 0.40834, "volume": 1787178.0}, {"date": "2011-09-06", "close": 0.389124, "volume": 2657272.0}, {"date": "2011-09-07", "close": 0.389124, "volume": 2090275.0}, {"date": "2011-09-08", "close": 0.389124, "volume": 1929090.0}, {"date": "2011-09-09", "close": 0.40834, "volume": 1419264.0}, {"date": "2011-09-12", "close": 0.393928, "volume": 1509072.0}, {"date": "2011-09-13", "close": 0.413144, "volume": 1991219.0}, {"date": "2011-09-14", "close": 0.379516, "volume": 1490006.0}, {"date": "2011-09-15", "close": 0.389124, "volume": 1689889.0}, {"date": "2011-09-16", "close": 0.393928, "volume": 1503665.0}, {"date": "2011-09-19", "close": 0.38432, "volume": 1450230.0}, {"date": "2011-09-20", "close": 0.374712, "volume": 1391452.0}, {"date": "2011-09-21", "close": 0.374712, "volume": 2122655.0}, {"date": "2011-09-22", "close": 0.369908, "volume": 2526553.0}, {"date": "2011-09-23", "close": 0.3603, "volume": 1844161.0}, {"date": "2011-09-26", "close": 0.307456, "volume": 2581112.0}, {"date": "2011-09-27", "close": 0.350692, "volume": 4709270.0}, {"date": "2011-09-28", "close": 0.33628, "volume": 2499392.0}, {"date": "2011-09-29", "close": 0.307456, "volume": 2375713.0}, {"date": "2011-09-30", "close": 0.317064, "volume": 2049599.0}, {"date": "2011-10-03", "close": 0.307456, "volume": 522711.0}, {"date": "2011-10-04", "close": 0.302652, "volume": 1763292.0}, {"date": "2011-10-05", "close": 0.317064, "volume": 1767457.0}, {"date": "2011-10-06", "close": 0.350692, "volume": 2256230.0}, {"date": "2011-10-07", "close": 0.350692, "volume": 2486076.0}, {"date": "2011-10-10", "close": 0.350692, "volume": 1942732.0}, {"date": "2011-10-11", "close": 0.341084, "volume": 1827990.0}, {"date": "2011-10-12", "close": 0.341084, "volume": 1671144.0}, {"date": "2011-10-13", "close": 0.345888, "volume": 1416634.0}, {"date": "2011-10-14", "close": 0.355496, "volume": 1556629.0}, {"date": "2011-10-17", "close": 0.365104, "volume": 806558.0}, {"date": "2011-10-18", "close": 0.345888, "volume": 1359792.0}, {"date": "2011-10-19", "close": 0.369908, "volume": 1147835.0}, {"date": "2011-10-20", "close": 0.350692, "volume": 1037424.0}, {"date": "2011-10-21", "close": 0.341084, "volume": 638632.0}, {"date": "2011-10-24", "close": 0.350692, "volume": 611165.0}, {"date": "2011-10-25", "close": 0.350692, "volume": 366440.0}, {"date": "2011-10-26", "close": 0.350692, "volume": 219307.0}, {"date": "2011-10-27", "close": 0.33628, "volume": 752328.0}, {"date": "2011-10-28", "close": 0.33628, "volume": 443908.0}, {"date": "2011-10-31", "close": 0.331476, "volume": 720042.0}, {"date": "2011-11-01", "close": 0.326672, "volume": 379670.0}, {"date": "2011-11-02", "close": 0.317064, "volume": 76856.0}, {"date": "2011-11-03", "close": 0.31226, "volume": 526464.0}, {"date": "2011-11-04", "close": 0.317064, "volume": 1304588.0}, {"date": "2011-11-07", "close": 0.31226, "volume": 140130.0}, {"date": "2011-11-08", "close": 0.307456, "volume": 491419.0}, {"date": "2011-11-09", "close": 0.302652, "volume": 930865.0}, {"date": "2011-11-10", "close": 0.297848, "volume": 500594.0}, {"date": "2011-11-11", "close": 0.31226, "volume": 327238.0}, {"date": "2011-11-14", "close": 0.321868, "volume": 382211.0}, {"date": "2011-11-15", "close": 0.307456, "volume": 198986.0}, {"date": "2011-11-16", "close": 0.345888, "volume": 630830.0}, {"date": "2011-11-17", "close": 0.326672, "volume": 1676242.0}, {"date": "2011-11-18", "close": 0.321868, "volume": 487068.0}, {"date": "2011-11-21", "close": 0.321868, "volume": 540018.0}, {"date": "2011-11-22", "close": 0.302652, "volume": 371737.0}, {"date": "2011-11-23", "close": 0.302652, "volume": 702716.0}, {"date": "2011-11-24", "close": 0.297848, "volume": 349669.0}, {"date": "2011-11-25", "close": 0.297848, "volume": 588600.0}, {"date": "2011-11-28", "close": 0.278632, "volume": 985458.0}, {"date": "2011-11-29", "close": 0.273828, "volume": 1228043.0}, {"date": "2011-11-30", "close": 0.273828, "volume": 335315.0}, {"date": "2011-12-01", "close": 0.28824, "volume": 888695.0}, {"date": "2011-12-02", "close": 0.331476, "volume": 2861611.0}, {"date": "2011-12-05", "close": 0.321868, "volume": 529414.0}, {"date": "2011-12-06", "close": 0.317064, "volume": 370539.0}, {"date": "2011-12-07", "close": 0.307456, "volume": 466756.0}, {"date": "2011-12-08", "close": 0.283436, "volume": 238878.0}, {"date": "2011-12-09", "close": 0.273828, "volume": 2558485.0}, {"date": "2011-12-12", "close": 0.28824, "volume": 471230.0}, {"date": "2011-12-13", "close": 0.278632, "volume": 509711.0}, {"date": "2011-12-14", "close": 0.269024, "volume": 370059.0}, {"date": "2011-12-15", "close": 0.254612, "volume": 991848.0}, {"date": "2011-12-16", "close": 0.254612, "volume": 701681.0}, {"date": "2011-12-19", "close": 0.225788, "volume": 653280.0}, {"date": "2011-12-20", "close": 0.2402, "volume": 764211.0}, {"date": "2011-12-21", "close": 0.225788, "volume": 1697879.0}, {"date": "2011-12-22", "close": 0.21618, "volume": 546539.0}, {"date": "2011-12-23", "close": 0.220984, "volume": 888830.0}, {"date": "2011-12-28", "close": 0.2402, "volume": 901921.0}, {"date": "2011-12-29", "close": 0.245004, "volume": 292787.0}, {"date": "2011-12-30", "close": 0.249808, "volume": 28362.0}, {"date": "2012-01-03", "close": 0.249808, "volume": 593587.0}, {"date": "2012-01-04", "close": 0.26422, "volume": 461791.0}, {"date": "2012-01-05", "close": 0.249808, "volume": 134220.0}, {"date": "2012-01-06", "close": 0.245004, "volume": 253161.0}, {"date": "2012-01-09", "close": 0.245004, "volume": 35940.0}, {"date": "2012-01-10", "close": 0.2402, "volume": 241982.0}, {"date": "2012-01-11", "close": 0.278632, "volume": 849749.0}, {"date": "2012-01-12", "close": 0.297848, "volume": 1073083.0}, {"date": "2012-01-13", "close": 0.297848, "volume": 511729.0}, {"date": "2012-01-16", "close": 0.28824, "volume": 253402.0}, {"date": "2012-01-17", "close": 0.326672, "volume": 1253039.0}, {"date": "2012-01-18", "close": 0.321868, "volume": 401180.0}, {"date": "2012-01-19", "close": 0.302652, "volume": 489596.0}, {"date": "2012-01-20", "close": 0.302652, "volume": 69397.0}, {"date": "2012-01-23", "close": 0.307456, "volume": 502655.0}, {"date": "2012-01-24", "close": 0.326672, "volume": 369181.0}, {"date": "2012-01-25", "close": 0.317064, "volume": 613651.0}, {"date": "2012-01-27", "close": 0.355496, "volume": 806601.0}, {"date": "2012-01-30", "close": 0.369908, "volume": 621336.0}, {"date": "2012-01-31", "close": 0.369908, "volume": 2170582.0}, {"date": "2012-02-01", "close": 0.379516, "volume": 515641.0}, {"date": "2012-02-02", "close": 0.38432, "volume": 825091.0}, {"date": "2012-02-03", "close": 0.369908, "volume": 726595.0}, {"date": "2012-02-06", "close": 0.3603, "volume": 821370.0}, {"date": "2012-02-07", "close": 0.365104, "volume": 1169454.0}, {"date": "2012-02-08", "close": 0.38432, "volume": 1870046.0}, {"date": "2012-02-09", "close": 0.437164, "volume": 5305223.0}, {"date": "2012-02-10", "close": 0.417948, "volume": 2298504.0}, {"date": "2012-02-13", "close": 0.398732, "volume": 3100691.0}, {"date": "2012-02-14", "close": 0.374712, "volume": 1102963.0}, {"date": "2012-02-15", "close": 0.345888, "volume": 2333516.0}, {"date": "2012-02-16", "close": 0.33628, "volume": 1245082.0}, {"date": "2012-02-17", "close": 0.3603, "volume": 893961.0}, {"date": "2012-02-20", "close": 0.345888, "volume": 1003186.0}, {"date": "2012-02-21", "close": 0.355496, "volume": 659075.0}, {"date": "2012-02-22", "close": 0.369908, "volume": 1083335.0}, {"date": "2012-02-23", "close": 0.345888, "volume": 835155.0}, {"date": "2012-02-24", "close": 0.350692, "volume": 809901.0}, {"date": "2012-02-27", "close": 0.33628, "volume": 1135277.0}, {"date": "2012-02-28", "close": 0.326672, "volume": 610890.0}, {"date": "2012-02-29", "close": 0.307456, "volume": 1629701.0}, {"date": "2012-03-01", "close": 0.293044, "volume": 1315518.0}, {"date": "2012-03-02", "close": 0.321868, "volume": 893246.0}, {"date": "2012-03-05", "close": 0.297848, "volume": 884858.0}, {"date": "2012-03-06", "close": 0.28824, "volume": 443936.0}, {"date": "2012-03-07", "close": 0.278632, "volume": 524521.0}, {"date": "2012-03-08", "close": 0.297848, "volume": 809699.0}, {"date": "2012-03-09", "close": 0.307456, "volume": 442980.0}, {"date": "2012-03-12", "close": 0.31226, "volume": 1109264.0}, {"date": "2012-03-13", "close": 0.307456, "volume": 441432.0}, {"date": "2012-03-14", "close": 0.307456, "volume": 1402305.0}, {"date": "2012-03-15", "close": 0.28824, "volume": 652512.0}, {"date": "2012-03-16", "close": 0.283436, "volume": 550862.0}, {"date": "2012-03-19", "close": 0.302652, "volume": 1980988.0}, {"date": "2012-03-20", "close": 0.297848, "volume": 1279389.0}, {"date": "2012-03-21", "close": 0.283436, "volume": 917442.0}, {"date": "2012-03-22", "close": 0.283436, "volume": 667579.0}, {"date": "2012-03-23", "close": 0.278632, "volume": 747650.0}, {"date": "2012-03-26", "close": 0.28824, "volume": 637033.0}, {"date": "2012-03-27", "close": 0.278632, "volume": 367707.0}, {"date": "2012-03-28", "close": 0.278632, "volume": 849581.0}, {"date": "2012-03-29", "close": 0.28824, "volume": 620160.0}, {"date": "2012-03-30", "close": 0.28824, "volume": 418815.0}, {"date": "2012-04-02", "close": 0.278632, "volume": 197884.0}, {"date": "2012-04-03", "close": 0.273828, "volume": 743560.0}, {"date": "2012-04-04", "close": 0.273828, "volume": 713684.0}, {"date": "2012-04-05", "close": 0.269024, "volume": 633205.0}, {"date": "2012-04-10", "close": 0.259416, "volume": 420339.0}, {"date": "2012-04-11", "close": 0.259416, "volume": 1412558.0}, {"date": "2012-04-12", "close": 0.259416, "volume": 223339.0}, {"date": "2012-04-13", "close": 0.269024, "volume": 1493018.0}, {"date": "2012-04-16", "close": 0.26422, "volume": 209465.0}, {"date": "2012-04-17", "close": 0.254612, "volume": 1012433.0}, {"date": "2012-04-18", "close": 0.26422, "volume": 711819.0}, {"date": "2012-04-19", "close": 0.259416, "volume": 515499.0}, {"date": "2012-04-20", "close": 0.254612, "volume": 742970.0}, {"date": "2012-04-23", "close": 0.254612, "volume": 511329.0}, {"date": "2012-04-24", "close": 0.254612, "volume": 299007.0}, {"date": "2012-04-26", "close": 0.249808, "volume": 1582674.0}, {"date": "2012-04-27", "close": 0.2402, "volume": 231734.0}, {"date": "2012-04-30", "close": 0.230592, "volume": 1068033.0}, {"date": "2012-05-01", "close": 0.220984, "volume": 1231703.0}, {"date": "2012-05-02", "close": 0.235396, "volume": 940396.0}, {"date": "2012-05-03", "close": 0.211376, "volume": 2544331.0}, {"date": "2012-05-04", "close": 0.230592, "volume": 1661679.0}, {"date": "2012-05-07", "close": 0.21618, "volume": 1984870.0}, {"date": "2012-05-08", "close": 0.21618, "volume": 1253032.0}, {"date": "2012-05-09", "close": 0.206572, "volume": 1152195.0}, {"date": "2012-05-10", "close": 0.196964, "volume": 2282982.0}, {"date": "2012-05-11", "close": 0.206572, "volume": 1499748.0}, {"date": "2012-05-14", "close": 0.201768, "volume": 1803378.0}, {"date": "2012-05-15", "close": 0.196964, "volume": 1869331.0}, {"date": "2012-05-16", "close": 0.182552, "volume": 2321230.0}, {"date": "2012-05-17", "close": 0.177748, "volume": 1127243.0}, {"date": "2012-05-18", "close": 0.16814, "volume": 1513332.0}, {"date": "2012-05-21", "close": 0.163336, "volume": 1357289.0}, {"date": "2012-05-22", "close": 0.172944, "volume": 2558157.0}, {"date": "2012-05-23", "close": 0.182552, "volume": 1462838.0}, {"date": "2012-05-24", "close": 0.177748, "volume": 1494474.0}, {"date": "2012-05-25", "close": 0.177748, "volume": 1275688.0}, {"date": "2012-05-28", "close": 0.177748, "volume": 1927451.0}, {"date": "2012-05-29", "close": 0.220984, "volume": 2512256.0}, {"date": "2012-05-30", "close": 0.230592, "volume": 2699937.0}, {"date": "2012-05-31", "close": 0.21618, "volume": 1491113.0}, {"date": "2012-06-01", "close": 0.21618, "volume": 437797.0}, {"date": "2012-06-04", "close": 0.196964, "volume": 1331484.0}, {"date": "2012-06-05", "close": 0.201768, "volume": 885483.0}, {"date": "2012-06-06", "close": 0.19216, "volume": 2121982.0}, {"date": "2012-06-07", "close": 0.201768, "volume": 720858.0}, {"date": "2012-06-08", "close": 0.196964, "volume": 1831693.0}, {"date": "2012-06-12", "close": 0.177748, "volume": 718830.0}, {"date": "2012-06-13", "close": 0.182552, "volume": 1208577.0}, {"date": "2012-06-14", "close": 0.177748, "volume": 919975.0}, {"date": "2012-06-15", "close": 0.182552, "volume": 1823480.0}, {"date": "2012-06-18", "close": 0.182552, "volume": 1289433.0}, {"date": "2012-06-19", "close": 0.172944, "volume": 639291.0}, {"date": "2012-06-20", "close": 0.182552, "volume": 1341971.0}, {"date": "2012-06-21", "close": 0.187356, "volume": 3888498.0}, {"date": "2012-06-22", "close": 0.177748, "volume": 1590684.0}, {"date": "2012-06-25", "close": 0.163336, "volume": 1826803.0}, {"date": "2012-06-26", "close": 0.16814, "volume": 1663491.0}, {"date": "2012-06-27", "close": 0.16814, "volume": 2318727.0}, {"date": "2012-06-28", "close": 0.172944, "volume": 1632629.0}, {"date": "2012-06-29", "close": 0.16814, "volume": 2515125.0}, {"date": "2012-07-02", "close": 0.19216, "volume": 3159243.0}, {"date": "2012-07-03", "close": 0.187356, "volume": 331573.0}, {"date": "2012-07-04", "close": 0.196964, "volume": 5111195.0}, {"date": "2012-07-05", "close": 0.201768, "volume": 299189.0}, {"date": "2012-07-06", "close": 0.196964, "volume": 4202652.0}, {"date": "2012-07-09", "close": 0.187356, "volume": 196711.0}, {"date": "2012-07-10", "close": 0.182552, "volume": 2585937.0}, {"date": "2012-07-11", "close": 0.177748, "volume": 801935.0}, {"date": "2012-07-12", "close": 0.16814, "volume": 1640401.0}, {"date": "2012-07-13", "close": 0.16814, "volume": 2098634.0}, {"date": "2012-07-16", "close": 0.163336, "volume": 1731162.0}, {"date": "2012-07-17", "close": 0.16814, "volume": 1623658.0}, {"date": "2012-07-18", "close": 0.163336, "volume": 2046818.0}, {"date": "2012-07-19", "close": 0.177748, "volume": 2029504.0}, {"date": "2012-07-20", "close": 0.19216, "volume": 2511858.0}, {"date": "2012-07-23", "close": 0.187356, "volume": 1329847.0}, {"date": "2012-07-24", "close": 0.182552, "volume": 2411106.0}, {"date": "2012-07-25", "close": 0.182552, "volume": 1176463.0}, {"date": "2012-07-26", "close": 0.177748, "volume": 2187827.0}, {"date": "2012-07-27", "close": 0.177748, "volume": 1155872.0}, {"date": "2012-07-30", "close": 0.182552, "volume": 1488968.0}, {"date": "2012-07-31", "close": 0.172944, "volume": 1936739.0}, {"date": "2012-08-01", "close": 0.177748, "volume": 1581239.0}, {"date": "2012-08-02", "close": 0.172944, "volume": 1327357.0}, {"date": "2012-08-03", "close": 0.172944, "volume": 752290.0}, {"date": "2012-08-06", "close": 0.163336, "volume": 430969.0}, {"date": "2012-08-07", "close": 0.16814, "volume": 324621.0}, {"date": "2012-08-08", "close": 0.16814, "volume": 2076047.0}, {"date": "2012-08-09", "close": 0.172944, "volume": 1131964.0}, {"date": "2012-08-10", "close": 0.172944, "volume": 1385096.0}, {"date": "2012-08-13", "close": 0.172944, "volume": 225873.0}, {"date": "2012-08-14", "close": 0.16814, "volume": 2732974.0}, {"date": "2012-08-15", "close": 0.16814, "volume": 1257108.0}, {"date": "2012-08-16", "close": 0.16814, "volume": 1709418.0}, {"date": "2012-08-17", "close": 0.163336, "volume": 202848.0}, {"date": "2012-08-20", "close": 0.16814, "volume": 2242077.0}, {"date": "2012-08-21", "close": 0.16814, "volume": 148057.0}, {"date": "2012-08-22", "close": 0.163336, "volume": 2785177.0}, {"date": "2012-08-23", "close": 0.158532, "volume": 235159.0}, {"date": "2012-08-24", "close": 0.158532, "volume": 1761032.0}, {"date": "2012-08-27", "close": 0.148924, "volume": 935635.0}, {"date": "2012-08-28", "close": 0.148924, "volume": 2350579.0}, {"date": "2012-08-29", "close": 0.177748, "volume": 2438421.0}, {"date": "2012-08-30", "close": 0.177748, "volume": 2128035.0}, {"date": "2012-08-31", "close": 0.177748, "volume": 709553.0}, {"date": "2012-09-03", "close": 0.172944, "volume": 1654668.0}, {"date": "2012-09-04", "close": 0.177748, "volume": 1058181.0}, {"date": "2012-09-05", "close": 0.16814, "volume": 1676867.0}, {"date": "2012-09-06", "close": 0.172944, "volume": 1480017.0}, {"date": "2012-09-07", "close": 0.16814, "volume": 1626353.0}, {"date": "2012-09-10", "close": 0.16814, "volume": 1205246.0}, {"date": "2012-09-11", "close": 0.16814, "volume": 2105479.0}, {"date": "2012-09-12", "close": 0.163336, "volume": 1493787.0}, {"date": "2012-09-13", "close": 0.158532, "volume": 1688475.0}, {"date": "2012-09-14", "close": 0.158532, "volume": 1445415.0}, {"date": "2012-09-17", "close": 0.163336, "volume": 822231.0}, {"date": "2012-09-18", "close": 0.158532, "volume": 104080.0}, {"date": "2012-09-19", "close": 0.153728, "volume": 3739097.0}, {"date": "2012-09-20", "close": 0.158532, "volume": 1621549.0}, {"date": "2012-09-21", "close": 0.153728, "volume": 935677.0}, {"date": "2012-09-24", "close": 0.139316, "volume": 688754.0}, {"date": "2012-09-25", "close": 0.14412, "volume": 546526.0}, {"date": "2012-09-26", "close": 0.14412, "volume": 213764.0}, {"date": "2012-09-27", "close": 0.14412, "volume": 536751.0}, {"date": "2012-09-28", "close": 0.16814, "volume": 1262068.0}, {"date": "2012-10-01", "close": 0.16814, "volume": 71618.0}, {"date": "2012-10-02", "close": 0.16814, "volume": 681076.0}, {"date": "2012-10-03", "close": 0.172944, "volume": 491450.0}, {"date": "2012-10-04", "close": 0.172944, "volume": 323002.0}, {"date": "2012-10-05", "close": 0.163336, "volume": 104080.0}, {"date": "2012-10-08", "close": 0.163336, "volume": 56515.0}, {"date": "2012-10-09", "close": 0.163336, "volume": 74603.0}, {"date": "2012-10-10", "close": 0.163336, "volume": 74570.0}, {"date": "2012-10-11", "close": 0.158532, "volume": 130100.0}, {"date": "2012-10-12", "close": 0.153728, "volume": 98876.0}, {"date": "2012-10-15", "close": 0.153728, "volume": 193730.0}, {"date": "2012-10-16", "close": 0.153728, "volume": 305692.0}, {"date": "2012-10-17", "close": 0.148924, "volume": 544005.0}, {"date": "2012-10-18", "close": 0.158532, "volume": 389259.0}, {"date": "2012-10-19", "close": 0.158532, "volume": 285422.0}, {"date": "2012-10-22", "close": 0.158532, "volume": 165381.0}, {"date": "2012-10-23", "close": 0.16814, "volume": 571117.0}, {"date": "2012-10-24", "close": 0.158532, "volume": 962454.0}, {"date": "2012-10-25", "close": 0.158532, "volume": 83888.0}, {"date": "2012-10-26", "close": 0.158532, "volume": 20816.0}, {"date": "2012-10-29", "close": 0.148924, "volume": 315362.0}, {"date": "2012-10-30", "close": 0.148924, "volume": 402635.0}, {"date": "2012-10-31", "close": 0.14412, "volume": 504874.0}, {"date": "2012-11-06", "close": 0.14412, "volume": 76552.0}, {"date": "2012-11-07", "close": 0.14412, "volume": 25500.0}, {"date": "2012-11-08", "close": 0.14412, "volume": 368131.0}, {"date": "2012-11-09", "close": 0.14412, "volume": 117388.0}, {"date": "2012-11-12", "close": 0.139316, "volume": 162261.0}, {"date": "2012-11-13", "close": 0.134512, "volume": 171032.0}, {"date": "2012-11-14", "close": 0.134512, "volume": 186604.0}, {"date": "2012-11-15", "close": 0.134512, "volume": 300793.0}, {"date": "2012-11-16", "close": 0.134512, "volume": 52873.0}, {"date": "2012-11-19", "close": 0.129708, "volume": 127804.0}, {"date": "2012-11-20", "close": 0.134512, "volume": 237083.0}, {"date": "2012-11-21", "close": 0.124904, "volume": 125525.0}, {"date": "2012-11-22", "close": 0.124904, "volume": 66819.0}, {"date": "2012-11-23", "close": 0.1201, "volume": 432020.0}, {"date": "2012-11-26", "close": 0.124904, "volume": 361699.0}, {"date": "2012-11-27", "close": 0.124904, "volume": 709029.0}, {"date": "2012-11-28", "close": 0.124904, "volume": 220404.0}, {"date": "2012-11-29", "close": 0.115296, "volume": 523748.0}, {"date": "2012-11-30", "close": 0.115296, "volume": 138420.0}, {"date": "2012-12-03", "close": 0.110492, "volume": 535845.0}, {"date": "2012-12-04", "close": 0.110492, "volume": 495316.0}, {"date": "2012-12-05", "close": 0.115296, "volume": 155718.0}, {"date": "2012-12-06", "close": 0.105688, "volume": 114488.0}, {"date": "2012-12-07", "close": 0.110492, "volume": 109054.0}, {"date": "2012-12-10", "close": 0.100884, "volume": 544380.0}, {"date": "2012-12-11", "close": 0.110492, "volume": 521694.0}, {"date": "2012-12-12", "close": 0.105688, "volume": 144151.0}, {"date": "2012-12-13", "close": 0.100884, "volume": 56764.0}, {"date": "2012-12-14", "close": 0.115296, "volume": 553817.0}, {"date": "2012-12-17", "close": 0.115296, "volume": 156611.0}, {"date": "2012-12-19", "close": 0.1201, "volume": 249028.0}, {"date": "2012-12-20", "close": 0.1201, "volume": 97021.0}, {"date": "2012-12-21", "close": 0.110492, "volume": 79649.0}, {"date": "2012-12-24", "close": 0.110492, "volume": 10408.0}, {"date": "2012-12-27", "close": 0.110492, "volume": 79465.0}, {"date": "2012-12-28", "close": 0.110492, "volume": 275427.0}, {"date": "2012-12-31", "close": 0.1201, "volume": 83807.0}, {"date": "2013-01-02", "close": 0.115296, "volume": 31744.0}, {"date": "2013-01-03", "close": 0.115296, "volume": 132193.0}, {"date": "2013-01-04", "close": 0.115296, "volume": 22091.0}, {"date": "2013-01-07", "close": 0.1201, "volume": 168996.0}, {"date": "2013-01-08", "close": 0.1201, "volume": 243127.0}, {"date": "2013-01-09", "close": 0.129708, "volume": 461004.0}, {"date": "2013-01-10", "close": 0.129708, "volume": 633108.0}, {"date": "2013-01-11", "close": 0.129708, "volume": 227896.0}, {"date": "2013-01-14", "close": 0.177748, "volume": 4089376.0}, {"date": "2013-01-15", "close": 0.148924, "volume": 1249620.0}, {"date": "2013-01-16", "close": 0.153728, "volume": 1255350.0}, {"date": "2013-01-17", "close": 0.14412, "volume": 750488.0}, {"date": "2013-01-18", "close": 0.139316, "volume": 221963.0}, {"date": "2013-01-21", "close": 0.14412, "volume": 710441.0}, {"date": "2013-01-22", "close": 0.14412, "volume": 423650.0}, {"date": "2013-01-23", "close": 0.139316, "volume": 500428.0}, {"date": "2013-01-24", "close": 0.124904, "volume": 456301.0}, {"date": "2013-01-25", "close": 0.129708, "volume": 135423.0}, {"date": "2013-01-29", "close": 0.129708, "volume": 100549.0}, {"date": "2013-01-30", "close": 0.124904, "volume": 90952.0}, {"date": "2013-01-31", "close": 0.124904, "volume": 152544.0}, {"date": "2013-02-01", "close": 0.124904, "volume": 122814.0}, {"date": "2013-02-04", "close": 0.124904, "volume": 443977.0}, {"date": "2013-02-05", "close": 0.124904, "volume": 16020.0}, {"date": "2013-02-06", "close": 0.124904, "volume": 82051.0}, {"date": "2013-02-07", "close": 0.124904, "volume": 1137594.0}, {"date": "2013-02-08", "close": 0.129708, "volume": 903580.0}, {"date": "2013-02-11", "close": 0.129708, "volume": 485373.0}, {"date": "2013-02-12", "close": 0.134512, "volume": 90787.0}, {"date": "2013-02-13", "close": 0.139316, "volume": 364053.0}, {"date": "2013-02-14", "close": 0.14412, "volume": 273706.0}, {"date": "2013-02-15", "close": 0.163336, "volume": 1941689.0}, {"date": "2013-02-18", "close": 0.148924, "volume": 442905.0}, {"date": "2013-02-19", "close": 0.148924, "volume": 76191.0}, {"date": "2013-02-20", "close": 0.148924, "volume": 557102.0}, {"date": "2013-02-21", "close": 0.148924, "volume": 18734.0}, {"date": "2013-02-22", "close": 0.139316, "volume": 183238.0}, {"date": "2013-02-25", "close": 0.139316, "volume": 68899.0}, {"date": "2013-02-26", "close": 0.139316, "volume": 532394.0}, {"date": "2013-02-27", "close": 0.134512, "volume": 1463364.0}, {"date": "2013-02-28", "close": 0.134512, "volume": 514432.0}, {"date": "2013-03-01", "close": 0.124904, "volume": 226277.0}, {"date": "2013-03-04", "close": 0.1201, "volume": 317674.0}, {"date": "2013-03-05", "close": 0.1201, "volume": 82264.0}, {"date": "2013-03-06", "close": 0.1201, "volume": 343805.0}, {"date": "2013-03-07", "close": 0.124904, "volume": 186753.0}, {"date": "2013-03-08", "close": 0.1201, "volume": 36948.0}, {"date": "2013-03-11", "close": 0.1201, "volume": 822614.0}, {"date": "2013-03-12", "close": 0.124904, "volume": 901651.0}, {"date": "2013-03-13", "close": 0.124904, "volume": 130330.0}, {"date": "2013-03-14", "close": 0.124904, "volume": 332586.0}, {"date": "2013-03-15", "close": 0.1201, "volume": 393558.0}, {"date": "2013-03-18", "close": 0.115296, "volume": 339425.0}, {"date": "2013-03-19", "close": 0.110492, "volume": 333451.0}, {"date": "2013-03-20", "close": 0.100884, "volume": 709300.0}, {"date": "2013-03-21", "close": 0.105688, "volume": 298515.0}, {"date": "2013-03-22", "close": 0.105688, "volume": 686929.0}, {"date": "2013-03-25", "close": 0.110492, "volume": 6765.0}, {"date": "2013-03-26", "close": 0.115296, "volume": 175226.0}, {"date": "2013-03-27", "close": 0.110492, "volume": 356646.0}, {"date": "2013-03-28", "close": 0.115296, "volume": 840039.0}, {"date": "2013-04-02", "close": 0.115296, "volume": 458695.0}, {"date": "2013-04-03", "close": 0.110492, "volume": 948456.0}, {"date": "2013-04-04", "close": 0.110492, "volume": 2447647.0}, {"date": "2013-04-05", "close": 0.105688, "volume": 152616.0}, {"date": "2013-04-08", "close": 0.100884, "volume": 158748.0}, {"date": "2013-04-09", "close": 0.105688, "volume": 68044.0}, {"date": "2013-04-10", "close": 0.100884, "volume": 27061.0}, {"date": "2013-04-11", "close": 0.110492, "volume": 369484.0}, {"date": "2013-04-12", "close": 0.1201, "volume": 673504.0}, {"date": "2013-04-15", "close": 0.105688, "volume": 158128.0}, {"date": "2013-04-16", "close": 0.110492, "volume": 367658.0}, {"date": "2013-04-17", "close": 0.105688, "volume": 246149.0}, {"date": "2013-04-18", "close": 0.105688, "volume": 232996.0}, {"date": "2013-04-19", "close": 0.1201, "volume": 310644.0}, {"date": "2013-04-22", "close": 0.115296, "volume": 172159.0}, {"date": "2013-04-23", "close": 0.115296, "volume": 218568.0}, {"date": "2013-04-24", "close": 0.115296, "volume": 234250.0}, {"date": "2013-04-26", "close": 0.1201, "volume": 209269.0}, {"date": "2013-04-29", "close": 0.105688, "volume": 588534.0}, {"date": "2013-04-30", "close": 0.100884, "volume": 446503.0}, {"date": "2013-05-01", "close": 0.09608, "volume": 20764.0}, {"date": "2013-05-02", "close": 0.100884, "volume": 203035.0}, {"date": "2013-05-03", "close": 0.0951192, "volume": 289602.0}, {"date": "2013-05-06", "close": 0.0931976, "volume": 221852.0}, {"date": "2013-05-07", "close": 0.0922368, "volume": 298397.0}, {"date": "2013-05-08", "close": 0.0922368, "volume": 20816.0}, {"date": "2013-05-09", "close": 0.09608, "volume": 266202.0}, {"date": "2013-05-10", "close": 0.0931976, "volume": 73773.0}, {"date": "2013-05-13", "close": 0.091276, "volume": 170815.0}, {"date": "2013-05-14", "close": 0.0874328, "volume": 848660.0}, {"date": "2013-05-15", "close": 0.0883936, "volume": 163966.0}, {"date": "2013-05-16", "close": 0.0874328, "volume": 138443.0}, {"date": "2013-05-17", "close": 0.0903152, "volume": 62448.0}, {"date": "2013-05-20", "close": 0.086472, "volume": 139101.0}, {"date": "2013-05-21", "close": 0.081668, "volume": 280447.0}, {"date": "2013-05-22", "close": 0.0826288, "volume": 27570.0}, {"date": "2013-05-23", "close": 0.081668, "volume": 11429.0}, {"date": "2013-05-24", "close": 0.076864, "volume": 386865.0}, {"date": "2013-05-27", "close": 0.076864, "volume": 108798.0}, {"date": "2013-05-28", "close": 0.0845504, "volume": 2092007.0}, {"date": "2013-05-29", "close": 0.081668, "volume": 70977.0}, {"date": "2013-05-30", "close": 0.081668, "volume": 95560.0}, {"date": "2013-05-31", "close": 0.081668, "volume": 147998.0}, {"date": "2013-06-05", "close": 0.0739816, "volume": 369484.0}, {"date": "2013-06-06", "close": 0.067256, "volume": 1362083.0}, {"date": "2013-06-07", "close": 0.0710992, "volume": 370294.0}, {"date": "2013-06-11", "close": 0.0730208, "volume": 28622.0}, {"date": "2013-06-12", "close": 0.07206, "volume": 204571.0}, {"date": "2013-06-13", "close": 0.067256, "volume": 333056.0}, {"date": "2013-06-14", "close": 0.067256, "volume": 631892.0}, {"date": "2013-06-17", "close": 0.067256, "volume": 474591.0}, {"date": "2013-06-18", "close": 0.067256, "volume": 168656.0}, {"date": "2013-06-19", "close": 0.067256, "volume": 336131.0}, {"date": "2013-06-20", "close": 0.0682168, "volume": 96482.0}, {"date": "2013-06-21", "close": 0.0653344, "volume": 407416.0}, {"date": "2013-06-24", "close": 0.0643736, "volume": 343956.0}, {"date": "2013-06-25", "close": 0.067256, "volume": 310756.0}, {"date": "2013-06-26", "close": 0.0662952, "volume": 156535.0}, {"date": "2013-06-27", "close": 0.0634128, "volume": 516758.0}, {"date": "2013-06-28", "close": 0.0662952, "volume": 968645.0}, {"date": "2013-07-01", "close": 0.0643736, "volume": 6349.0}, {"date": "2013-07-02", "close": 0.0701384, "volume": 56528.0}, {"date": "2013-07-03", "close": 0.0662952, "volume": 28622.0}, {"date": "2013-07-04", "close": 0.0749424, "volume": 43818.0}, {"date": "2013-07-05", "close": 0.081668, "volume": 153083.0}, {"date": "2013-07-08", "close": 0.0931976, "volume": 349237.0}, {"date": "2013-07-09", "close": 0.0922368, "volume": 118436.0}, {"date": "2013-07-10", "close": 0.091276, "volume": 158476.0}, {"date": "2013-07-11", "close": 0.0922368, "volume": 92099.0}, {"date": "2013-07-15", "close": 0.0893544, "volume": 52040.0}, {"date": "2013-07-16", "close": 0.0903152, "volume": 82744.0}, {"date": "2013-07-17", "close": 0.0893544, "volume": 375724.0}, {"date": "2013-07-18", "close": 0.0835896, "volume": 135304.0}, {"date": "2013-07-19", "close": 0.0855112, "volume": 48267.0}, {"date": "2013-07-22", "close": 0.081668, "volume": 126978.0}, {"date": "2013-07-24", "close": 0.0797464, "volume": 68381.0}, {"date": "2013-07-25", "close": 0.081668, "volume": 31224.0}, {"date": "2013-07-26", "close": 0.086472, "volume": 264829.0}, {"date": "2013-07-29", "close": 0.0874328, "volume": 465010.0}, {"date": "2013-07-30", "close": 0.09608, "volume": 338313.0}, {"date": "2013-07-31", "close": 0.0922368, "volume": 716519.0}, {"date": "2013-08-01", "close": 0.0922368, "volume": 98980.0}, {"date": "2013-08-02", "close": 0.0931976, "volume": 52040.0}, {"date": "2013-08-05", "close": 0.091276, "volume": 92527.0}, {"date": "2013-08-08", "close": 0.0874328, "volume": 278639.0}, {"date": "2013-08-09", "close": 0.0845504, "volume": 444846.0}, {"date": "2013-08-12", "close": 0.0845504, "volume": 2627.0}, {"date": "2013-08-13", "close": 0.081668, "volume": 159575.0}, {"date": "2013-08-14", "close": 0.076864, "volume": 194110.0}, {"date": "2013-08-16", "close": 0.0845504, "volume": 66091.0}, {"date": "2013-08-19", "close": 0.076864, "volume": 136345.0}, {"date": "2013-08-20", "close": 0.076864, "volume": 57244.0}, {"date": "2013-08-21", "close": 0.076864, "volume": 249584.0}, {"date": "2013-08-22", "close": 0.076864, "volume": 41632.0}, {"date": "2013-08-23", "close": 0.0739816, "volume": 72664.0}, {"date": "2013-08-26", "close": 0.0749424, "volume": 62448.0}, {"date": "2013-08-27", "close": 0.076864, "volume": 6765.0}, {"date": "2013-08-28", "close": 0.0739816, "volume": 104080.0}, {"date": "2013-08-29", "close": 0.0759032, "volume": 92631.0}, {"date": "2013-08-30", "close": 0.076864, "volume": 129385.0}, {"date": "2013-09-03", "close": 0.0730208, "volume": 20018.0}, {"date": "2013-09-04", "close": 0.0730208, "volume": 846.0}, {"date": "2013-09-05", "close": 0.07206, "volume": 225449.0}, {"date": "2013-09-06", "close": 0.0739816, "volume": 307036.0}, {"date": "2013-09-09", "close": 0.0730208, "volume": 373378.0}, {"date": "2013-09-10", "close": 0.0739816, "volume": 97157.0}, {"date": "2013-09-11", "close": 0.0759032, "volume": 387177.0}, {"date": "2013-09-13", "close": 0.0710992, "volume": 179748.0}, {"date": "2013-09-16", "close": 0.0682168, "volume": 15819.0}, {"date": "2013-09-17", "close": 0.081668, "volume": 77711.0}, {"date": "2013-09-18", "close": 0.0835896, "volume": 277893.0}, {"date": "2013-09-19", "close": 0.0826288, "volume": 17288.0}, {"date": "2013-09-20", "close": 0.0807072, "volume": 48387.0}, {"date": "2013-09-23", "close": 0.081668, "volume": 41632.0}, {"date": "2013-09-24", "close": 0.0797464, "volume": 154854.0}, {"date": "2013-09-25", "close": 0.0797464, "volume": 54122.0}, {"date": "2013-09-26", "close": 0.081668, "volume": 199833.0}, {"date": "2013-09-27", "close": 0.09608, "volume": 521897.0}, {"date": "2013-09-30", "close": 0.0951192, "volume": 239366.0}, {"date": "2013-10-01", "close": 0.0951192, "volume": 74938.0}, {"date": "2013-10-02", "close": 0.09608, "volume": 143630.0}, {"date": "2013-10-03", "close": 0.09608, "volume": 228196.0}, {"date": "2013-10-04", "close": 0.09608, "volume": 149614.0}, {"date": "2013-10-07", "close": 0.0941584, "volume": 72856.0}, {"date": "2013-10-08", "close": 0.0922368, "volume": 106631.0}, {"date": "2013-10-09", "close": 0.0883936, "volume": 265766.0}, {"date": "2013-10-10", "close": 0.0883936, "volume": 72856.0}, {"date": "2013-10-11", "close": 0.0883936, "volume": 6385.0}, {"date": "2013-10-14", "close": 0.0883936, "volume": 874.0}, {"date": "2013-10-15", "close": 0.091276, "volume": 151311.0}, {"date": "2013-10-17", "close": 0.0893544, "volume": 284289.0}, {"date": "2013-10-18", "close": 0.0855112, "volume": 280685.0}, {"date": "2013-10-21", "close": 0.0807072, "volume": 208951.0}, {"date": "2013-10-23", "close": 0.0874328, "volume": 951533.0}, {"date": "2013-10-24", "close": 0.09608, "volume": 159232.0}, {"date": "2013-10-25", "close": 0.110492, "volume": 912059.0}, {"date": "2013-10-28", "close": 0.1201, "volume": 1752312.0}, {"date": "2013-10-29", "close": 0.129708, "volume": 436537.0}, {"date": "2013-10-30", "close": 0.124904, "volume": 496782.0}, {"date": "2013-10-31", "close": 0.115296, "volume": 278525.0}, {"date": "2013-11-01", "close": 0.129708, "volume": 925433.0}, {"date": "2013-11-04", "close": 0.134512, "volume": 416508.0}, {"date": "2013-11-05", "close": 0.158532, "volume": 1865171.0}, {"date": "2013-11-06", "close": 0.148924, "volume": 1633087.0}, {"date": "2013-11-07", "close": 0.14412, "volume": 392557.0}, {"date": "2013-11-08", "close": 0.134512, "volume": 421097.0}, {"date": "2013-11-11", "close": 0.14412, "volume": 348262.0}, {"date": "2013-11-12", "close": 0.148924, "volume": 327348.0}, {"date": "2013-11-13", "close": 0.139316, "volume": 113880.0}, {"date": "2013-11-14", "close": 0.129708, "volume": 665845.0}, {"date": "2013-11-15", "close": 0.134512, "volume": 35387.0}, {"date": "2013-11-18", "close": 0.129708, "volume": 242762.0}, {"date": "2013-11-19", "close": 0.129708, "volume": 40229.0}, {"date": "2013-11-20", "close": 0.134512, "volume": 292109.0}, {"date": "2013-11-21", "close": 0.115296, "volume": 393943.0}, {"date": "2013-11-22", "close": 0.1201, "volume": 294796.0}, {"date": "2013-11-25", "close": 0.1201, "volume": 195053.0}, {"date": "2013-11-26", "close": 0.110492, "volume": 3647.0}, {"date": "2013-11-27", "close": 0.115296, "volume": 104080.0}, {"date": "2013-11-28", "close": 0.110492, "volume": 309646.0}, {"date": "2013-11-29", "close": 0.115296, "volume": 127116.0}, {"date": "2013-12-02", "close": 0.105688, "volume": 3122.0}, {"date": "2013-12-03", "close": 0.115296, "volume": 74313.0}, {"date": "2013-12-04", "close": 0.110492, "volume": 19775.0}, {"date": "2013-12-05", "close": 0.115296, "volume": 20816.0}, {"date": "2013-12-06", "close": 0.115296, "volume": 4371.0}, {"date": "2013-12-09", "close": 0.1201, "volume": 10408.0}, {"date": "2013-12-10", "close": 0.115296, "volume": 104080.0}, {"date": "2013-12-11", "close": 0.110492, "volume": 105883.0}, {"date": "2013-12-12", "close": 0.115296, "volume": 20816.0}, {"date": "2013-12-13", "close": 0.1201, "volume": 419053.0}, {"date": "2013-12-16", "close": 0.100884, "volume": 5936.0}, {"date": "2013-12-17", "close": 0.115296, "volume": 19081.0}, {"date": "2013-12-18", "close": 0.110492, "volume": 31224.0}, {"date": "2013-12-19", "close": 0.09608, "volume": 119188.0}, {"date": "2013-12-20", "close": 0.100884, "volume": 126813.0}, {"date": "2013-12-23", "close": 0.100884, "volume": 143898.0}, {"date": "2013-12-24", "close": 0.0931976, "volume": 151957.0}, {"date": "2013-12-30", "close": 0.09608, "volume": 5204.0}, {"date": "2013-12-31", "close": 0.110492, "volume": 53081.0}, {"date": "2014-01-02", "close": 0.110492, "volume": 10408.0}, {"date": "2014-01-03", "close": 0.105688, "volume": 43631.0}, {"date": "2014-01-06", "close": 0.100884, "volume": 26020.0}, {"date": "2014-01-07", "close": 0.100884, "volume": 69734.0}, {"date": "2014-01-08", "close": 0.100884, "volume": 5860.0}, {"date": "2014-01-09", "close": 0.100884, "volume": 10408.0}, {"date": "2014-01-10", "close": 0.09608, "volume": 182140.0}, {"date": "2014-01-13", "close": 0.09608, "volume": 152998.0}, {"date": "2014-01-14", "close": 0.09608, "volume": 93672.0}, {"date": "2014-01-15", "close": 0.0951192, "volume": 124896.0}, {"date": "2014-01-16", "close": 0.09608, "volume": 72856.0}, {"date": "2014-01-17", "close": 0.100884, "volume": 28830.0}, {"date": "2014-01-21", "close": 0.105688, "volume": 156629.0}, {"date": "2014-01-22", "close": 0.105688, "volume": 235288.0}, {"date": "2014-01-23", "close": 0.115296, "volume": 69172.0}, {"date": "2014-01-24", "close": 0.105688, "volume": 980121.0}, {"date": "2014-01-29", "close": 0.100884, "volume": 100786.0}, {"date": "2014-01-30", "close": 0.105688, "volume": 501426.0}, {"date": "2014-01-31", "close": 0.09608, "volume": 100125.0}, {"date": "2014-02-03", "close": 0.100884, "volume": 284397.0}, {"date": "2014-02-04", "close": 0.0931976, "volume": 171716.0}, {"date": "2014-02-05", "close": 0.0951192, "volume": 164505.0}, {"date": "2014-02-06", "close": 0.100884, "volume": 36428.0}, {"date": "2014-02-07", "close": 0.0951192, "volume": 196600.0}, {"date": "2014-02-10", "close": 0.0951192, "volume": 617.0}, {"date": "2014-02-11", "close": 0.086472, "volume": 399676.0}, {"date": "2014-02-12", "close": 0.086472, "volume": 419142.0}, {"date": "2014-02-13", "close": 0.0903152, "volume": 52040.0}, {"date": "2014-02-14", "close": 0.0874328, "volume": 88468.0}, {"date": "2014-02-17", "close": 0.081668, "volume": 307036.0}, {"date": "2014-02-18", "close": 0.0826288, "volume": 98876.0}, {"date": "2014-02-19", "close": 0.0931976, "volume": 130100.0}, {"date": "2014-02-20", "close": 0.09608, "volume": 31224.0}, {"date": "2014-02-21", "close": 0.0874328, "volume": 252914.0}, {"date": "2014-02-24", "close": 0.086472, "volume": 52040.0}, {"date": "2014-02-25", "close": 0.086472, "volume": 294806.0}, {"date": "2014-02-26", "close": 0.086472, "volume": 293818.0}, {"date": "2014-02-27", "close": 0.086472, "volume": 104080.0}, {"date": "2014-02-28", "close": 0.0845504, "volume": 21644.0}, {"date": "2014-03-03", "close": 0.0835896, "volume": 479637.0}, {"date": "2014-03-04", "close": 0.0845504, "volume": 344056.0}, {"date": "2014-03-06", "close": 0.0855112, "volume": 92828.0}, {"date": "2014-03-07", "close": 0.086472, "volume": 109284.0}, {"date": "2014-03-10", "close": 0.0835896, "volume": 227218.0}, {"date": "2014-03-11", "close": 0.0835896, "volume": 99709.0}, {"date": "2014-03-12", "close": 0.0893544, "volume": 109284.0}, {"date": "2014-03-14", "close": 0.0883936, "volume": 6973.0}, {"date": "2014-03-17", "close": 0.0835896, "volume": 364280.0}, {"date": "2014-03-18", "close": 0.086472, "volume": 314596.0}, {"date": "2014-03-19", "close": 0.086472, "volume": 318485.0}, {"date": "2014-03-20", "close": 0.086472, "volume": 626987.0}, {"date": "2014-03-21", "close": 0.0835896, "volume": 616148.0}, {"date": "2014-03-24", "close": 0.0826288, "volume": 755301.0}, {"date": "2014-03-26", "close": 0.0797464, "volume": 895087.0}, {"date": "2014-03-27", "close": 0.0835896, "volume": 525604.0}, {"date": "2014-03-28", "close": 0.0797464, "volume": 145712.0}, {"date": "2014-03-31", "close": 0.0835896, "volume": 20816.0}, {"date": "2014-04-01", "close": 0.0826288, "volume": 15612.0}, {"date": "2014-04-02", "close": 0.0845504, "volume": 111256.0}, {"date": "2014-04-14", "close": 0.076864, "volume": 1461847.0}, {"date": "2014-04-15", "close": 0.076864, "volume": 161116.0}, {"date": "2014-04-16", "close": 0.0778248, "volume": 127344.0}, {"date": "2014-04-17", "close": 0.0797464, "volume": 201507.0}, {"date": "2014-04-23", "close": 0.081668, "volume": 175583.0}, {"date": "2014-04-24", "close": 0.081668, "volume": 111887.0}, {"date": "2014-04-28", "close": 0.0855112, "volume": 104080.0}, {"date": "2014-04-29", "close": 0.081668, "volume": 105329.0}, {"date": "2014-04-30", "close": 0.0797464, "volume": 92515.0}, {"date": "2014-05-01", "close": 0.0739816, "volume": 222585.0}, {"date": "2014-05-02", "close": 0.076864, "volume": 142225.0}, {"date": "2014-05-05", "close": 0.0787856, "volume": 117610.0}, {"date": "2014-05-06", "close": 0.076864, "volume": 129596.0}, {"date": "2014-05-07", "close": 0.0759032, "volume": 289492.0}, {"date": "2014-05-08", "close": 0.076864, "volume": 48918.0}, {"date": "2014-05-09", "close": 0.076864, "volume": 301562.0}, {"date": "2014-05-12", "close": 0.0759032, "volume": 158783.0}, {"date": "2014-05-13", "close": 0.0759032, "volume": 254435.0}, {"date": "2014-05-14", "close": 0.0797464, "volume": 45795.0}, {"date": "2014-05-15", "close": 0.081668, "volume": 280677.0}, {"date": "2014-05-16", "close": 0.0826288, "volume": 34285.0}, {"date": "2014-05-19", "close": 0.0759032, "volume": 189749.0}, {"date": "2014-05-20", "close": 0.0787856, "volume": 616674.0}, {"date": "2014-05-21", "close": 0.076864, "volume": 108425.0}, {"date": "2014-05-22", "close": 0.076864, "volume": 1301.0}, {"date": "2014-05-23", "close": 0.076864, "volume": 159154.0}, {"date": "2014-05-26", "close": 0.076864, "volume": 260200.0}, {"date": "2014-05-27", "close": 0.076864, "volume": 394266.0}, {"date": "2014-05-28", "close": 0.0797464, "volume": 221405.0}, {"date": "2014-05-29", "close": 0.0807072, "volume": 354913.0}, {"date": "2014-05-30", "close": 0.0807072, "volume": 244588.0}, {"date": "2014-06-02", "close": 0.086472, "volume": 391279.0}, {"date": "2014-06-03", "close": 0.09608, "volume": 120368.0}, {"date": "2014-06-04", "close": 0.086472, "volume": 164133.0}, {"date": "2014-06-05", "close": 0.0826288, "volume": 161698.0}, {"date": "2014-06-06", "close": 0.0787856, "volume": 68456.0}, {"date": "2014-06-10", "close": 0.0797464, "volume": 49105.0}, {"date": "2014-06-11", "close": 0.081668, "volume": 89977.0}, {"date": "2014-06-12", "close": 0.081668, "volume": 37083.0}, {"date": "2014-06-13", "close": 0.0826288, "volume": 272970.0}, {"date": "2014-06-16", "close": 0.0797464, "volume": 448064.0}, {"date": "2014-06-17", "close": 0.0797464, "volume": 42017.0}, {"date": "2014-06-18", "close": 0.076864, "volume": 37719.0}, {"date": "2014-06-19", "close": 0.081668, "volume": 642094.0}, {"date": "2014-06-20", "close": 0.0787856, "volume": 200874.0}, {"date": "2014-06-23", "close": 0.0797464, "volume": 450007.0}, {"date": "2014-06-24", "close": 0.076864, "volume": 147159.0}, {"date": "2014-06-25", "close": 0.0778248, "volume": 36220.0}, {"date": "2014-06-26", "close": 0.0778248, "volume": 241517.0}, {"date": "2014-06-27", "close": 0.076864, "volume": 285122.0}, {"date": "2014-06-30", "close": 0.07206, "volume": 128437.0}, {"date": "2014-07-01", "close": 0.0787856, "volume": 234950.0}, {"date": "2014-07-02", "close": 0.0730208, "volume": 316403.0}, {"date": "2014-07-03", "close": 0.0749424, "volume": 49958.0}, {"date": "2014-07-04", "close": 0.0730208, "volume": 34746.0}, {"date": "2014-07-07", "close": 0.0749424, "volume": 115636.0}, {"date": "2014-07-09", "close": 0.07206, "volume": 147169.0}, {"date": "2014-07-10", "close": 0.07206, "volume": 21514.0}, {"date": "2014-07-11", "close": 0.0759032, "volume": 228976.0}, {"date": "2014-07-14", "close": 0.0691776, "volume": 42673.0}, {"date": "2014-07-15", "close": 0.067256, "volume": 343464.0}, {"date": "2014-07-16", "close": 0.0682168, "volume": 67335.0}, {"date": "2014-07-18", "close": 0.0682168, "volume": 96794.0}, {"date": "2014-07-21", "close": 0.0682168, "volume": 266445.0}, {"date": "2014-07-22", "close": 0.0682168, "volume": 10408.0}, {"date": "2014-07-23", "close": 0.0730208, "volume": 115789.0}, {"date": "2014-07-24", "close": 0.07206, "volume": 105980.0}, {"date": "2014-07-25", "close": 0.0682168, "volume": 333450.0}, {"date": "2014-07-28", "close": 0.067256, "volume": 46836.0}, {"date": "2014-07-29", "close": 0.0682168, "volume": 119692.0}, {"date": "2014-07-30", "close": 0.0682168, "volume": 50603.0}, {"date": "2014-07-31", "close": 0.0682168, "volume": 215240.0}, {"date": "2014-08-01", "close": 0.0643736, "volume": 23539.0}, {"date": "2014-08-04", "close": 0.0701384, "volume": 83264.0}, {"date": "2014-08-05", "close": 0.0691776, "volume": 64850.0}, {"date": "2014-08-07", "close": 0.0643736, "volume": 99596.0}, {"date": "2014-08-08", "close": 0.0653344, "volume": 83368.0}, {"date": "2014-08-11", "close": 0.0634128, "volume": 52040.0}, {"date": "2014-08-12", "close": 0.0634128, "volume": 281016.0}, {"date": "2014-08-13", "close": 0.062452, "volume": 478594.0}, {"date": "2014-08-14", "close": 0.062452, "volume": 10408.0}, {"date": "2014-08-15", "close": 0.062452, "volume": 135304.0}, {"date": "2014-08-18", "close": 0.062452, "volume": 197592.0}, {"date": "2014-08-19", "close": 0.0586088, "volume": 355774.0}, {"date": "2014-08-20", "close": 0.057648, "volume": 104080.0}, {"date": "2014-08-21", "close": 0.0586088, "volume": 61122.0}, {"date": "2014-08-22", "close": 0.0605304, "volume": 20816.0}, {"date": "2014-08-25", "close": 0.0595696, "volume": 72856.0}, {"date": "2014-08-26", "close": 0.0586088, "volume": 151790.0}, {"date": "2014-08-27", "close": 0.0605304, "volume": 448439.0}, {"date": "2014-08-28", "close": 0.057648, "volume": 252223.0}, {"date": "2014-08-29", "close": 0.0557264, "volume": 102521.0}, {"date": "2014-09-01", "close": 0.0595696, "volume": 101166.0}, {"date": "2014-09-02", "close": 0.0605304, "volume": 15612.0}, {"date": "2014-09-03", "close": 0.057648, "volume": 128018.0}, {"date": "2014-09-04", "close": 0.0807072, "volume": 1261331.0}, {"date": "2014-09-05", "close": 0.07206, "volume": 467693.0}, {"date": "2014-09-08", "close": 0.076864, "volume": 562032.0}, {"date": "2014-09-09", "close": 0.0749424, "volume": 1308754.0}, {"date": "2014-09-10", "close": 0.0739816, "volume": 457772.0}, {"date": "2014-09-11", "close": 0.0710992, "volume": 258172.0}, {"date": "2014-09-15", "close": 0.0662952, "volume": 78060.0}, {"date": "2014-09-16", "close": 0.0653344, "volume": 1447460.0}, {"date": "2014-09-17", "close": 0.067256, "volume": 394129.0}, {"date": "2014-09-18", "close": 0.0662952, "volume": 70670.0}, {"date": "2014-09-19", "close": 0.0653344, "volume": 218568.0}, {"date": "2014-09-22", "close": 0.057648, "volume": 986712.0}, {"date": "2014-09-23", "close": 0.057648, "volume": 381765.0}, {"date": "2014-09-25", "close": 0.0586088, "volume": 34346.0}, {"date": "2014-09-29", "close": 0.0614912, "volume": 6269307.0}, {"date": "2014-09-30", "close": 0.0595696, "volume": 127498.0}, {"date": "2014-10-01", "close": 0.0557264, "volume": 4788.0}, {"date": "2014-10-02", "close": 0.0586088, "volume": 34763.0}, {"date": "2014-10-03", "close": 0.0557264, "volume": 60366.0}, {"date": "2014-10-06", "close": 0.057648, "volume": 28310.0}, {"date": "2014-10-07", "close": 0.0557264, "volume": 312240.0}, {"date": "2014-10-08", "close": 0.0566872, "volume": 126978.0}, {"date": "2014-10-09", "close": 0.0605304, "volume": 195467.0}, {"date": "2014-10-10", "close": 0.0605304, "volume": 106358.0}, {"date": "2014-10-13", "close": 0.0653344, "volume": 290181.0}, {"date": "2014-10-14", "close": 0.0662952, "volume": 379179.0}, {"date": "2014-10-15", "close": 0.0682168, "volume": 46097.0}, {"date": "2014-10-16", "close": 0.0730208, "volume": 191507.0}, {"date": "2014-10-17", "close": 0.0778248, "volume": 192548.0}, {"date": "2014-10-20", "close": 0.076864, "volume": 944138.0}, {"date": "2014-10-21", "close": 0.0643736, "volume": 495626.0}, {"date": "2014-10-22", "close": 0.0643736, "volume": 523207.0}, {"date": "2014-10-23", "close": 0.062452, "volume": 455870.0}, {"date": "2014-10-24", "close": 0.076864, "volume": 452488.0}, {"date": "2014-10-27", "close": 0.081668, "volume": 466229.0}, {"date": "2014-10-28", "close": 0.08, "volume": 261127.0}, {"date": "2014-10-29", "close": 0.085, "volume": 182964.0}, {"date": "2014-10-30", "close": 0.085, "volume": 36236.0}, {"date": "2014-10-31", "close": 0.077, "volume": 8287.0}, {"date": "2014-11-03", "close": 0.079, "volume": 14000.0}, {"date": "2014-11-04", "close": 0.079, "volume": 61382.0}, {"date": "2014-11-05", "close": 0.078, "volume": 253743.0}, {"date": "2014-11-06", "close": 0.08, "volume": 182513.0}, {"date": "2014-11-07", "close": 0.075, "volume": 160000.0}, {"date": "2014-11-10", "close": 0.07, "volume": 145841.0}, {"date": "2014-11-11", "close": 0.067, "volume": 264059.0}, {"date": "2014-11-12", "close": 0.065, "volume": 50000.0}, {"date": "2014-11-13", "close": 0.065, "volume": 8250.0}, {"date": "2014-11-14", "close": 0.067, "volume": 35662.0}, {"date": "2014-11-17", "close": 0.07, "volume": 16000.0}, {"date": "2014-11-18", "close": 0.068, "volume": 60000.0}, {"date": "2014-11-19", "close": 0.069, "volume": 101184.0}, {"date": "2014-11-20", "close": 0.067, "volume": 56000.0}, {"date": "2014-11-21", "close": 0.063, "volume": 261618.0}, {"date": "2014-11-24", "close": 0.067, "volume": 399300.0}, {"date": "2014-11-25", "close": 0.07, "volume": 165700.0}, {"date": "2014-11-26", "close": 0.054, "volume": 1129840.0}, {"date": "2014-11-27", "close": 0.058, "volume": 1374618.0}, {"date": "2014-11-28", "close": 0.055, "volume": 1851981.0}, {"date": "2014-12-01", "close": 0.055, "volume": 351472.0}, {"date": "2014-12-02", "close": 0.058, "volume": 1325000.0}, {"date": "2014-12-03", "close": 0.057, "volume": 676742.0}, {"date": "2014-12-04", "close": 0.055, "volume": 125000.0}, {"date": "2014-12-05", "close": 0.054, "volume": 42000.0}, {"date": "2014-12-08", "close": 0.051, "volume": 443200.0}, {"date": "2014-12-09", "close": 0.051, "volume": 518358.0}, {"date": "2014-12-10", "close": 0.052, "volume": 769423.0}, {"date": "2014-12-11", "close": 0.055, "volume": 691750.0}, {"date": "2014-12-12", "close": 0.055, "volume": 144818.0}, {"date": "2014-12-15", "close": 0.055, "volume": 17818.0}, {"date": "2014-12-16", "close": 0.058, "volume": 100000.0}, {"date": "2014-12-17", "close": 0.055, "volume": 3895000.0}, {"date": "2014-12-18", "close": 0.061, "volume": 385000.0}, {"date": "2014-12-19", "close": 0.058, "volume": 120000.0}, {"date": "2014-12-22", "close": 0.06, "volume": 86206.0}, {"date": "2014-12-23", "close": 0.06, "volume": 50694.0}, {"date": "2014-12-29", "close": 0.059, "volume": 8000.0}, {"date": "2015-01-02", "close": 0.06, "volume": 5000.0}, {"date": "2015-01-05", "close": 0.064, "volume": 439705.0}, {"date": "2015-01-06", "close": 0.067, "volume": 87675.0}, {"date": "2015-01-07", "close": 0.07, "volume": 265000.0}, {"date": "2015-01-08", "close": 0.082, "volume": 868707.0}, {"date": "2015-01-09", "close": 0.08, "volume": 41500.0}, {"date": "2015-01-12", "close": 0.076, "volume": 110000.0}, {"date": "2015-01-13", "close": 0.076, "volume": 31926.0}, {"date": "2015-01-14", "close": 0.083, "volume": 610869.0}, {"date": "2015-01-15", "close": 0.085, "volume": 1620526.0}, {"date": "2015-01-16", "close": 0.086, "volume": 202000.0}, {"date": "2015-01-19", "close": 0.086, "volume": 77651.0}, {"date": "2015-01-20", "close": 0.086, "volume": 50314.0}, {"date": "2015-01-21", "close": 0.082, "volume": 6000.0}, {"date": "2015-01-22", "close": 0.08, "volume": 340250.0}, {"date": "2015-01-23", "close": 0.081, "volume": 260000.0}, {"date": "2015-01-27", "close": 0.077, "volume": 206712.0}, {"date": "2015-01-28", "close": 0.08, "volume": 66661.0}, {"date": "2015-01-29", "close": 0.08, "volume": 50000.0}, {"date": "2015-01-30", "close": 0.085, "volume": 728418.0}, {"date": "2015-02-02", "close": 0.085, "volume": 48300.0}, {"date": "2015-02-03", "close": 0.09, "volume": 743389.0}, {"date": "2015-02-04", "close": 0.087, "volume": 50000.0}, {"date": "2015-02-05", "close": 0.08, "volume": 460000.0}, {"date": "2015-02-06", "close": 0.08, "volume": 89025.0}, {"date": "2015-02-09", "close": 0.075, "volume": 91886.0}, {"date": "2015-02-10", "close": 0.075, "volume": 1423286.0}, {"date": "2015-02-11", "close": 0.07, "volume": 38855.0}, {"date": "2015-02-12", "close": 0.07, "volume": 1200.0}, {"date": "2015-02-13", "close": 0.065, "volume": 214024.0}, {"date": "2015-02-16", "close": 0.065, "volume": 765522.0}, {"date": "2015-02-17", "close": 0.069, "volume": 433118.0}, {"date": "2015-02-18", "close": 0.071, "volume": 213580.0}, {"date": "2015-02-19", "close": 0.072, "volume": 10000.0}, {"date": "2015-02-20", "close": 0.071, "volume": 120268.0}, {"date": "2015-02-23", "close": 0.073, "volume": 123300.0}, {"date": "2015-02-24", "close": 0.071, "volume": 237200.0}, {"date": "2015-02-25", "close": 0.071, "volume": 272856.0}, {"date": "2015-02-26", "close": 0.073, "volume": 560000.0}, {"date": "2015-02-27", "close": 0.073, "volume": 492700.0}, {"date": "2015-03-02", "close": 0.075, "volume": 230447.0}, {"date": "2015-03-03", "close": 0.073, "volume": 90732.0}, {"date": "2015-03-04", "close": 0.073, "volume": 546286.0}, {"date": "2015-03-05", "close": 0.073, "volume": 6835.0}, {"date": "2015-03-06", "close": 0.072, "volume": 95665.0}, {"date": "2015-03-09", "close": 0.071, "volume": 715000.0}, {"date": "2015-03-10", "close": 0.07, "volume": 1890721.0}, {"date": "2015-03-11", "close": 0.069, "volume": 64779.0}, {"date": "2015-03-12", "close": 0.073, "volume": 32000.0}, {"date": "2015-03-13", "close": 0.071, "volume": 26000.0}, {"date": "2015-03-17", "close": 0.07, "volume": 282603.0}, {"date": "2015-03-18", "close": 0.07, "volume": 200000.0}, {"date": "2015-03-19", "close": 0.07, "volume": 91533.0}, {"date": "2015-03-20", "close": 0.07, "volume": 565158.0}, {"date": "2015-03-23", "close": 0.068, "volume": 73552.0}, {"date": "2015-03-24", "close": 0.068, "volume": 296430.0}, {"date": "2015-03-25", "close": 0.067, "volume": 83970.0}, {"date": "2015-03-26", "close": 0.069, "volume": 260000.0}, {"date": "2015-03-27", "close": 0.065, "volume": 11250.0}, {"date": "2015-03-30", "close": 0.065, "volume": 25000.0}, {"date": "2015-03-31", "close": 0.065, "volume": 52000.0}, {"date": "2015-04-02", "close": 0.069, "volume": 949000.0}, {"date": "2015-04-07", "close": 0.07, "volume": 1517028.0}, {"date": "2015-04-08", "close": 0.07, "volume": 101600.0}, {"date": "2015-04-09", "close": 0.07, "volume": 456500.0}, {"date": "2015-04-10", "close": 0.07, "volume": 51000.0}, {"date": "2015-04-13", "close": 0.07, "volume": 2024792.0}, {"date": "2015-04-14", "close": 0.071, "volume": 19650.0}, {"date": "2015-04-15", "close": 0.071, "volume": 48397.0}, {"date": "2015-04-16", "close": 0.071, "volume": 3000.0}, {"date": "2015-04-17", "close": 0.07, "volume": 400000.0}, {"date": "2015-04-20", "close": 0.07, "volume": 53500.0}, {"date": "2015-04-21", "close": 0.07, "volume": 132500.0}, {"date": "2015-04-22", "close": 0.07, "volume": 44800.0}, {"date": "2015-04-23", "close": 0.07, "volume": 29432.0}, {"date": "2015-04-24", "close": 0.07, "volume": 1916.0}, {"date": "2015-04-27", "close": 0.07, "volume": 38445.0}, {"date": "2015-04-28", "close": 0.07, "volume": 75576.0}, {"date": "2015-04-29", "close": 0.07, "volume": 40000.0}, {"date": "2015-04-30", "close": 0.07, "volume": 373740.0}, {"date": "2015-05-01", "close": 0.073, "volume": 200000.0}, {"date": "2015-05-04", "close": 0.073, "volume": 920999.0}, {"date": "2015-05-05", "close": 0.07, "volume": 328362.0}, {"date": "2015-05-06", "close": 0.07, "volume": 400064.0}, {"date": "2015-05-07", "close": 0.071, "volume": 30000.0}, {"date": "2015-05-08", "close": 0.071, "volume": 150000.0}, {"date": "2015-05-11", "close": 0.072, "volume": 60412.0}, {"date": "2015-05-12", "close": 0.071, "volume": 97000.0}, {"date": "2015-05-13", "close": 0.071, "volume": 98997.0}, {"date": "2015-05-14", "close": 0.071, "volume": 10800.0}, {"date": "2015-05-18", "close": 0.071, "volume": 50000.0}, {"date": "2015-05-19", "close": 0.065, "volume": 1837536.0}, {"date": "2015-05-20", "close": 0.066, "volume": 53880.0}, {"date": "2015-05-21", "close": 0.068, "volume": 76437.0}, {"date": "2015-05-22", "close": 0.068, "volume": 18563.0}, {"date": "2015-05-25", "close": 0.07, "volume": 181175.0}, {"date": "2015-05-26", "close": 0.068, "volume": 161159.0}, {"date": "2015-05-27", "close": 0.068, "volume": 450000.0}, {"date": "2015-05-28", "close": 0.068, "volume": 237000.0}, {"date": "2015-05-29", "close": 0.068, "volume": 127920.0}, {"date": "2015-06-01", "close": 0.068, "volume": 71002.0}, {"date": "2015-06-02", "close": 0.068, "volume": 280000.0}, {"date": "2015-06-03", "close": 0.068, "volume": 30000.0}, {"date": "2015-06-05", "close": 0.068, "volume": 275000.0}, {"date": "2015-06-09", "close": 0.068, "volume": 321132.0}, {"date": "2015-06-10", "close": 0.069, "volume": 10460.0}, {"date": "2015-06-11", "close": 0.07, "volume": 24000.0}, {"date": "2015-06-15", "close": 0.068, "volume": 190000.0}, {"date": "2015-06-16", "close": 0.068, "volume": 395000.0}, {"date": "2015-06-17", "close": 0.07, "volume": 162500.0}, {"date": "2015-06-18", "close": 0.069, "volume": 86038.0}, {"date": "2015-06-23", "close": 0.067, "volume": 154800.0}, {"date": "2015-06-24", "close": 0.067, "volume": 48546.0}, {"date": "2015-06-25", "close": 0.068, "volume": 165116.0}, {"date": "2015-06-26", "close": 0.068, "volume": 132834.0}, {"date": "2015-06-29", "close": 0.068, "volume": 426971.0}, {"date": "2015-06-30", "close": 0.068, "volume": 361228.0}, {"date": "2015-07-01", "close": 0.069, "volume": 5000.0}, {"date": "2015-07-02", "close": 0.069, "volume": 50000.0}, {"date": "2015-07-03", "close": 0.071, "volume": 20000.0}, {"date": "2015-07-06", "close": 0.07, "volume": 274760.0}, {"date": "2015-07-08", "close": 0.071, "volume": 608500.0}, {"date": "2015-07-09", "close": 0.074, "volume": 174178.0}, {"date": "2015-07-10", "close": 0.074, "volume": 123322.0}, {"date": "2015-07-13", "close": 0.074, "volume": 7500.0}, {"date": "2015-07-14", "close": 0.07, "volume": 85769.0}, {"date": "2015-07-15", "close": 0.069, "volume": 95000.0}, {"date": "2015-07-16", "close": 0.069, "volume": 187823.0}, {"date": "2015-07-20", "close": 0.068, "volume": 168300.0}, {"date": "2015-07-21", "close": 0.068, "volume": 672527.0}, {"date": "2015-07-22", "close": 0.065, "volume": 53182.0}, {"date": "2015-07-23", "close": 0.065, "volume": 46616.0}, {"date": "2015-07-27", "close": 0.062, "volume": 87000.0}, {"date": "2015-07-29", "close": 0.055, "volume": 226155.0}, {"date": "2015-07-30", "close": 0.052, "volume": 8000.0}, {"date": "2015-08-03", "close": 0.055, "volume": 10000.0}, {"date": "2015-08-04", "close": 0.053, "volume": 28480.0}, {"date": "2015-08-05", "close": 0.053, "volume": 2000.0}, {"date": "2015-08-06", "close": 0.055, "volume": 70000.0}, {"date": "2015-08-10", "close": 0.055, "volume": 5000000.0}, {"date": "2015-08-11", "close": 0.055, "volume": 12000.0}, {"date": "2015-08-12", "close": 0.055, "volume": 538000.0}, {"date": "2015-08-13", "close": 0.048, "volume": 392837.0}, {"date": "2015-08-14", "close": 0.046, "volume": 33000.0}, {"date": "2015-08-17", "close": 0.046, "volume": 10000.0}, {"date": "2015-08-19", "close": 0.045, "volume": 170470.0}, {"date": "2015-08-20", "close": 0.05, "volume": 100000.0}, {"date": "2015-08-24", "close": 0.046, "volume": 50000.0}, {"date": "2015-08-25", "close": 0.046, "volume": 20000.0}, {"date": "2015-08-26", "close": 0.049, "volume": 37750.0}, {"date": "2015-09-02", "close": 0.046, "volume": 20000.0}, {"date": "2015-09-03", "close": 0.049, "volume": 254375.0}, {"date": "2015-09-04", "close": 0.046, "volume": 121054.0}, {"date": "2015-09-07", "close": 0.046, "volume": 103566.0}, {"date": "2015-09-08", "close": 0.046, "volume": 20000.0}, {"date": "2015-09-09", "close": 0.046, "volume": 40000.0}, {"date": "2015-09-10", "close": 0.046, "volume": 510188.0}, {"date": "2015-09-14", "close": 0.048, "volume": 68400.0}, {"date": "2015-09-15", "close": 0.047, "volume": 96000.0}, {"date": "2015-09-16", "close": 0.047, "volume": 123250.0}, {"date": "2015-09-17", "close": 0.05, "volume": 100000.0}, {"date": "2015-09-21", "close": 0.051, "volume": 14539.0}, {"date": "2015-09-23", "close": 0.052, "volume": 37577.0}, {"date": "2015-09-24", "close": 0.052, "volume": 10046.0}, {"date": "2015-09-28", "close": 0.052, "volume": 20000.0}, {"date": "2015-09-29", "close": 0.052, "volume": 52980.0}, {"date": "2015-10-02", "close": 0.058, "volume": 965461.0}, {"date": "2015-10-05", "close": 0.058, "volume": 23000.0}, {"date": "2015-10-06", "close": 0.056, "volume": 102000.0}, {"date": "2015-10-07", "close": 0.056, "volume": 457110.0}, {"date": "2015-10-08", "close": 0.058, "volume": 1425000.0}, {"date": "2015-10-09", "close": 0.055, "volume": 62897.0}, {"date": "2015-10-12", "close": 0.055, "volume": 56745.0}, {"date": "2015-10-14", "close": 0.056, "volume": 386834.0}, {"date": "2015-10-16", "close": 0.056, "volume": 1500.0}, {"date": "2015-10-20", "close": 0.056, "volume": 4550.0}, {"date": "2015-10-27", "close": 0.055, "volume": 135950.0}, {"date": "2015-10-28", "close": 0.055, "volume": 25231.0}, {"date": "2015-10-29", "close": 0.054, "volume": 101250.0}, {"date": "2015-10-30", "close": 0.053, "volume": 134412.0}, {"date": "2015-11-03", "close": 0.055, "volume": 62500.0}, {"date": "2015-11-05", "close": 0.055, "volume": 37500.0}, {"date": "2015-11-09", "close": 0.064, "volume": 297642.0}, {"date": "2015-11-10", "close": 0.063, "volume": 57608.0}, {"date": "2015-11-11", "close": 0.054, "volume": 406153.0}, {"date": "2015-11-13", "close": 0.051, "volume": 124909.0}, {"date": "2015-11-16", "close": 0.055, "volume": 35369.0}, {"date": "2015-11-19", "close": 0.051, "volume": 142954.0}, {"date": "2015-11-20", "close": 0.057, "volume": 160000.0}, {"date": "2015-11-23", "close": 0.057, "volume": 2244748.0}, {"date": "2015-11-24", "close": 0.055, "volume": 200000.0}, {"date": "2015-11-27", "close": 0.052, "volume": 429519.0}, {"date": "2015-12-01", "close": 0.054, "volume": 70000.0}, {"date": "2015-12-03", "close": 0.053, "volume": 100000.0}, {"date": "2015-12-04", "close": 0.052, "volume": 218386.0}, {"date": "2015-12-08", "close": 0.052, "volume": 426813.0}, {"date": "2015-12-09", "close": 0.052, "volume": 52400.0}, {"date": "2015-12-11", "close": 0.052, "volume": 275955.0}, {"date": "2015-12-14", "close": 0.052, "volume": 128750.0}, {"date": "2015-12-15", "close": 0.052, "volume": 680348.0}, {"date": "2015-12-16", "close": 0.052, "volume": 680000.0}, {"date": "2015-12-17", "close": 0.052, "volume": 805000.0}, {"date": "2015-12-18", "close": 0.052, "volume": 1267000.0}, {"date": "2015-12-21", "close": 0.052, "volume": 1100000.0}, {"date": "2015-12-22", "close": 0.052, "volume": 1010000.0}, {"date": "2015-12-23", "close": 0.052, "volume": 395000.0}, {"date": "2015-12-24", "close": 0.052, "volume": 5000.0}, {"date": "2015-12-29", "close": 0.052, "volume": 508400.0}, {"date": "2015-12-30", "close": 0.052, "volume": 900000.0}, {"date": "2015-12-31", "close": 0.052, "volume": 1041521.0}, {"date": "2016-01-05", "close": 0.052, "volume": 70000.0}, {"date": "2016-01-07", "close": 0.052, "volume": 161586.0}, {"date": "2016-01-11", "close": 0.052, "volume": 70600.0}, {"date": "2016-01-12", "close": 0.052, "volume": 112500.0}, {"date": "2016-01-13", "close": 0.052, "volume": 215161.0}, {"date": "2016-01-14", "close": 0.052, "volume": 261521.0}, {"date": "2016-01-15", "close": 0.052, "volume": 25000.0}, {"date": "2016-01-18", "close": 0.052, "volume": 438999.0}, {"date": "2016-01-19", "close": 0.052, "volume": 437326.0}, {"date": "2016-01-20", "close": 0.053, "volume": 147046.0}, {"date": "2016-01-21", "close": 0.053, "volume": 44827.0}, {"date": "2016-01-22", "close": 0.052, "volume": 600127.0}, {"date": "2016-01-27", "close": 0.05, "volume": 359500.0}, {"date": "2016-01-28", "close": 0.052, "volume": 879583.0}, {"date": "2016-01-29", "close": 0.052, "volume": 550417.0}, {"date": "2016-02-01", "close": 0.05, "volume": 107327.0}, {"date": "2016-02-03", "close": 0.051, "volume": 27970.0}, {"date": "2016-02-05", "close": 0.051, "volume": 30000.0}, {"date": "2016-02-08", "close": 0.051, "volume": 13000.0}, {"date": "2016-02-09", "close": 0.051, "volume": 220000.0}, {"date": "2016-02-10", "close": 0.055, "volume": 150000.0}, {"date": "2016-02-11", "close": 0.053, "volume": 40000.0}, {"date": "2016-02-15", "close": 0.05, "volume": 56500.0}, {"date": "2016-02-17", "close": 0.05, "volume": 22524.0}, {"date": "2016-02-18", "close": 0.05, "volume": 227679.0}, {"date": "2016-02-19", "close": 0.05, "volume": 3321.0}, {"date": "2016-02-23", "close": 0.052, "volume": 27500.0}, {"date": "2016-02-24", "close": 0.05, "volume": 37231.0}, {"date": "2016-02-25", "close": 0.049, "volume": 304734.0}, {"date": "2016-02-29", "close": 0.05, "volume": 658214.0}, {"date": "2016-03-01", "close": 0.05, "volume": 1.0}, {"date": "2016-03-02", "close": 0.047, "volume": 25000.0}, {"date": "2016-03-03", "close": 0.047, "volume": 200000.0}, {"date": "2016-03-04", "close": 0.047, "volume": 126316.0}, {"date": "2016-03-07", "close": 0.047, "volume": 6401.0}, {"date": "2016-03-08", "close": 0.05, "volume": 31000.0}, {"date": "2016-03-09", "close": 0.047, "volume": 305285.0}, {"date": "2016-03-11", "close": 0.047, "volume": 422847.0}, {"date": "2016-03-17", "close": 0.047, "volume": 10769.0}, {"date": "2016-03-18", "close": 0.047, "volume": 430365.0}, {"date": "2016-03-21", "close": 0.047, "volume": 125589.0}, {"date": "2016-03-22", "close": 0.048, "volume": 10000.0}, {"date": "2016-03-23", "close": 0.048, "volume": 10000.0}, {"date": "2016-03-24", "close": 0.047, "volume": 192600.0}, {"date": "2016-03-30", "close": 0.047, "volume": 40000.0}, {"date": "2016-03-31", "close": 0.05, "volume": 183752.0}, {"date": "2016-04-01", "close": 0.046, "volume": 308000.0}, {"date": "2016-04-04", "close": 0.045, "volume": 390140.0}, {"date": "2016-04-05", "close": 0.044, "volume": 10000.0}, {"date": "2016-04-07", "close": 0.044, "volume": 1300.0}, {"date": "2016-04-08", "close": 0.044, "volume": 27511.0}, {"date": "2016-04-11", "close": 0.044, "volume": 285999.0}, {"date": "2016-04-12", "close": 0.044, "volume": 14539.0}, {"date": "2016-04-14", "close": 0.045, "volume": 160000.0}, {"date": "2016-04-18", "close": 0.045, "volume": 100000.0}, {"date": "2016-04-19", "close": 0.045, "volume": 114999.0}, {"date": "2016-04-20", "close": 0.043, "volume": 92779.0}, {"date": "2016-04-21", "close": 0.045, "volume": 22000.0}, {"date": "2016-04-22", "close": 0.043, "volume": 210321.0}, {"date": "2016-04-26", "close": 0.043, "volume": 30000.0}, {"date": "2016-04-27", "close": 0.043, "volume": 186274.0}, {"date": "2016-04-28", "close": 0.045, "volume": 269175.0}, {"date": "2016-04-29", "close": 0.045, "volume": 112500.0}, {"date": "2016-05-02", "close": 0.05, "volume": 70096.0}, {"date": "2016-05-03", "close": 0.051, "volume": 17482.0}, {"date": "2016-05-04", "close": 0.052, "volume": 120200.0}, {"date": "2016-05-05", "close": 0.055, "volume": 11717.0}, {"date": "2016-05-06", "close": 0.056, "volume": 170000.0}, {"date": "2016-05-09", "close": 0.058, "volume": 155525.0}, {"date": "2016-05-10", "close": 0.057, "volume": 125221.0}, {"date": "2016-05-12", "close": 0.055, "volume": 108000.0}, {"date": "2016-05-13", "close": 0.055, "volume": 530256.0}, {"date": "2016-05-17", "close": 0.053, "volume": 661031.0}, {"date": "2016-05-25", "close": 0.055, "volume": 111500.0}, {"date": "2016-05-27", "close": 0.054, "volume": 70315.0}, {"date": "2016-05-30", "close": 0.054, "volume": 181877.0}, {"date": "2016-05-31", "close": 0.052, "volume": 102228.0}, {"date": "2016-06-03", "close": 0.052, "volume": 21005.0}, {"date": "2016-06-06", "close": 0.052, "volume": 33075.0}, {"date": "2016-06-07", "close": 0.048, "volume": 331259.0}, {"date": "2016-06-08", "close": 0.048, "volume": 20000.0}, {"date": "2016-06-09", "close": 0.049, "volume": 40057.0}, {"date": "2016-06-15", "close": 0.048, "volume": 30000.0}, {"date": "2016-06-16", "close": 0.047, "volume": 722910.0}, {"date": "2016-06-20", "close": 0.047, "volume": 3333.0}, {"date": "2016-06-21", "close": 0.047, "volume": 15000.0}, {"date": "2016-06-22", "close": 0.042, "volume": 298118.0}, {"date": "2016-06-23", "close": 0.041, "volume": 1052456.0}, {"date": "2016-06-24", "close": 0.041, "volume": 1082720.0}, {"date": "2016-06-27", "close": 0.041, "volume": 53450.0}, {"date": "2016-06-28", "close": 0.042, "volume": 6100.0}, {"date": "2016-06-29", "close": 0.044, "volume": 49741.0}, {"date": "2016-06-30", "close": 0.042, "volume": 1047130.0}, {"date": "2016-07-01", "close": 0.042, "volume": 47750.0}, {"date": "2016-07-04", "close": 0.042, "volume": 3000.0}, {"date": "2016-07-05", "close": 0.044, "volume": 58500.0}, {"date": "2016-07-06", "close": 0.044, "volume": 36000.0}, {"date": "2016-07-08", "close": 0.042, "volume": 65000.0}, {"date": "2016-07-11", "close": 0.042, "volume": 100000.0}, {"date": "2016-07-15", "close": 0.042, "volume": 14000.0}, {"date": "2016-07-20", "close": 0.042, "volume": 130000.0}, {"date": "2016-07-22", "close": 0.042, "volume": 76000.0}, {"date": "2016-07-25", "close": 0.042, "volume": 225750.0}, {"date": "2016-07-26", "close": 0.049, "volume": 285919.0}, {"date": "2016-07-28", "close": 0.049, "volume": 148376.0}, {"date": "2016-07-29", "close": 0.049, "volume": 10000.0}, {"date": "2016-08-01", "close": 0.042, "volume": 15000.0}, {"date": "2016-08-02", "close": 0.045, "volume": 155753.0}, {"date": "2016-08-08", "close": 0.044, "volume": 297432.0}, {"date": "2016-08-11", "close": 0.042, "volume": 50000.0}, {"date": "2016-08-15", "close": 0.042, "volume": 50000.0}, {"date": "2016-08-16", "close": 0.042, "volume": 125000.0}, {"date": "2016-08-17", "close": 0.042, "volume": 130380.0}, {"date": "2016-08-19", "close": 0.042, "volume": 5000.0}, {"date": "2016-08-22", "close": 0.041, "volume": 223979.0}, {"date": "2016-08-25", "close": 0.042, "volume": 57684.0}, {"date": "2016-08-26", "close": 0.041, "volume": 891.0}, {"date": "2016-08-29", "close": 0.04, "volume": 50000.0}, {"date": "2016-08-31", "close": 0.036, "volume": 70000.0}, {"date": "2016-09-01", "close": 0.041, "volume": 53000.0}, {"date": "2016-09-02", "close": 0.041, "volume": 50000.0}, {"date": "2016-09-07", "close": 0.041, "volume": 31951.0}, {"date": "2016-09-14", "close": 0.038, "volume": 65271.0}, {"date": "2016-09-15", "close": 0.05, "volume": 584008.0}, {"date": "2016-09-16", "close": 0.054, "volume": 430000.0}, {"date": "2016-09-19", "close": 0.052, "volume": 2186.0}, {"date": "2016-09-20", "close": 0.052, "volume": 3806.0}, {"date": "2016-09-26", "close": 0.04, "volume": 5000.0}, {"date": "2016-09-27", "close": 0.039, "volume": 602307.0}, {"date": "2016-09-28", "close": 0.039, "volume": 250000.0}, {"date": "2016-09-29", "close": 0.04, "volume": 1718.0}, {"date": "2016-10-03", "close": 0.04, "volume": 18153.0}, {"date": "2016-10-06", "close": 0.04, "volume": 367200.0}, {"date": "2016-10-10", "close": 0.039, "volume": 25900.0}, {"date": "2016-10-11", "close": 0.039, "volume": 37000.0}, {"date": "2016-10-12", "close": 0.04, "volume": 515.0}, {"date": "2016-10-14", "close": 0.044, "volume": 254194.0}, {"date": "2016-10-17", "close": 0.046, "volume": 11300.0}, {"date": "2016-10-18", "close": 0.044, "volume": 18000.0}, {"date": "2016-10-19", "close": 0.044, "volume": 182000.0}, {"date": "2016-10-20", "close": 0.04, "volume": 327036.0}, {"date": "2016-10-21", "close": 0.04, "volume": 10000.0}, {"date": "2016-10-24", "close": 0.044, "volume": 16818.0}, {"date": "2016-10-25", "close": 0.041, "volume": 203100.0}, {"date": "2016-10-26", "close": 0.042, "volume": 823250.0}, {"date": "2016-10-27", "close": 0.04, "volume": 14130.0}, {"date": "2016-11-02", "close": 0.036, "volume": 137951.0}, {"date": "2016-11-03", "close": 0.04, "volume": 65500.0}, {"date": "2016-11-04", "close": 0.039, "volume": 155085.0}, {"date": "2016-11-07", "close": 0.039, "volume": 36000.0}, {"date": "2016-11-10", "close": 0.041, "volume": 108000.0}, {"date": "2016-11-11", "close": 0.039, "volume": 18495.0}, {"date": "2016-11-14", "close": 0.042, "volume": 114450.0}, {"date": "2016-11-16", "close": 0.039, "volume": 8325.0}, {"date": "2016-11-18", "close": 0.042, "volume": 1764.0}, {"date": "2016-11-22", "close": 0.039, "volume": 151530.0}, {"date": "2016-11-23", "close": 0.042, "volume": 128915.0}, {"date": "2016-11-29", "close": 0.035, "volume": 40000.0}, {"date": "2016-12-01", "close": 0.035, "volume": 15355.0}, {"date": "2016-12-02", "close": 0.036, "volume": 2.0}, {"date": "2016-12-08", "close": 0.035, "volume": 136769.0}, {"date": "2016-12-14", "close": 0.033, "volume": 194558.0}, {"date": "2016-12-15", "close": 0.033, "volume": 30000.0}, {"date": "2016-12-19", "close": 0.034, "volume": 2606.0}, {"date": "2016-12-20", "close": 0.031, "volume": 490104.0}, {"date": "2016-12-30", "close": 0.034, "volume": 50000.0}, {"date": "2017-01-03", "close": 0.034, "volume": 616748.0}, {"date": "2017-01-04", "close": 0.034, "volume": 383252.0}, {"date": "2017-01-06", "close": 0.032, "volume": 125500.0}, {"date": "2017-01-09", "close": 0.034, "volume": 216838.0}, {"date": "2017-01-10", "close": 0.035, "volume": 300000.0}, {"date": "2017-01-11", "close": 0.038, "volume": 355000.0}, {"date": "2017-01-13", "close": 0.034, "volume": 100000.0}, {"date": "2017-01-16", "close": 0.032, "volume": 50000.0}, {"date": "2017-01-18", "close": 0.035, "volume": 100000.0}, {"date": "2017-01-19", "close": 0.033, "volume": 30000.0}, {"date": "2017-01-20", "close": 0.035, "volume": 159045.0}, {"date": "2017-01-23", "close": 0.034, "volume": 95000.0}, {"date": "2017-01-24", "close": 0.036, "volume": 500000.0}, {"date": "2017-01-25", "close": 0.035, "volume": 81650.0}, {"date": "2017-01-27", "close": 0.038, "volume": 30000.0}, {"date": "2017-01-30", "close": 0.038, "volume": 427308.0}, {"date": "2017-02-02", "close": 0.038, "volume": 150000.0}, {"date": "2017-02-03", "close": 0.038, "volume": 111400.0}, {"date": "2017-02-06", "close": 0.038, "volume": 220000.0}, {"date": "2017-02-08", "close": 0.04, "volume": 194037.0}, {"date": "2017-02-09", "close": 0.042, "volume": 20000.0}, {"date": "2017-02-14", "close": 0.044, "volume": 192416.0}, {"date": "2017-02-15", "close": 0.044, "volume": 139000.0}, {"date": "2017-02-16", "close": 0.044, "volume": 60026.0}, {"date": "2017-02-17", "close": 0.044, "volume": 66535.0}, {"date": "2017-02-20", "close": 0.045, "volume": 500000.0}, {"date": "2017-02-21", "close": 0.044, "volume": 5000.0}, {"date": "2017-02-22", "close": 0.045, "volume": 72000.0}, {"date": "2017-02-23", "close": 0.044, "volume": 476086.0}, {"date": "2017-02-24", "close": 0.044, "volume": 74000.0}, {"date": "2017-02-27", "close": 0.044, "volume": 153164.0}, {"date": "2017-02-28", "close": 0.042, "volume": 100000.0}, {"date": "2017-03-01", "close": 0.038, "volume": 124560.0}, {"date": "2017-03-02", "close": 0.038, "volume": 30384.0}, {"date": "2017-03-03", "close": 0.038, "volume": 111224.0}, {"date": "2017-03-06", "close": 0.038, "volume": 16320.0}, {"date": "2017-03-16", "close": 0.045, "volume": 14582.0}, {"date": "2017-03-17", "close": 0.046, "volume": 350806.0}, {"date": "2017-03-20", "close": 0.051, "volume": 165273.0}, {"date": "2017-03-21", "close": 0.051, "volume": 21803.0}, {"date": "2017-03-22", "close": 0.051, "volume": 20001.0}, {"date": "2017-03-23", "close": 0.052, "volume": 23692.0}, {"date": "2017-03-24", "close": 0.054, "volume": 167681.0}, {"date": "2017-03-27", "close": 0.055, "volume": 176999.0}, {"date": "2017-03-29", "close": 0.06, "volume": 538088.0}, {"date": "2017-03-30", "close": 0.055, "volume": 27000.0}, {"date": "2017-03-31", "close": 0.053, "volume": 530000.0}, {"date": "2017-04-04", "close": 0.051, "volume": 93023.0}, {"date": "2017-04-05", "close": 0.05, "volume": 474076.0}, {"date": "2017-04-06", "close": 0.051, "volume": 223684.0}, {"date": "2017-04-10", "close": 0.05, "volume": 140000.0}, {"date": "2017-04-11", "close": 0.052, "volume": 383375.0}, {"date": "2017-04-12", "close": 0.05, "volume": 153232.0}, {"date": "2017-04-13", "close": 0.05, "volume": 93065.0}, {"date": "2017-04-20", "close": 0.05, "volume": 134701.0}, {"date": "2017-04-21", "close": 0.05, "volume": 134583.0}, {"date": "2017-04-26", "close": 0.05, "volume": 40000.0}, {"date": "2017-04-27", "close": 0.052, "volume": 339000.0}, {"date": "2017-04-28", "close": 0.05, "volume": 48818.0}, {"date": "2017-05-01", "close": 0.052, "volume": 207245.0}, {"date": "2017-05-02", "close": 0.054, "volume": 379999.0}, {"date": "2017-05-03", "close": 0.055, "volume": 399266.0}, {"date": "2017-05-04", "close": 0.065, "volume": 1008275.0}, {"date": "2017-05-05", "close": 0.064, "volume": 674000.0}, {"date": "2017-05-09", "close": 0.069, "volume": 320000.0}, {"date": "2017-05-10", "close": 0.067, "volume": 123387.0}, {"date": "2017-05-11", "close": 0.068, "volume": 190023.0}, {"date": "2017-05-12", "close": 0.061, "volume": 86875.0}, {"date": "2017-05-15", "close": 0.06, "volume": 141311.0}, {"date": "2017-05-17", "close": 0.06, "volume": 268000.0}, {"date": "2017-05-18", "close": 0.06, "volume": 51500.0}, {"date": "2017-05-19", "close": 0.059, "volume": 301565.0}, {"date": "2017-05-22", "close": 0.057, "volume": 107917.0}, {"date": "2017-05-24", "close": 0.061, "volume": 34939.0}, {"date": "2017-05-25", "close": 0.07, "volume": 209679.0}, {"date": "2017-05-26", "close": 0.074, "volume": 837800.0}, {"date": "2017-05-29", "close": 0.081, "volume": 460965.0}, {"date": "2017-05-30", "close": 0.095, "volume": 865055.0}, {"date": "2017-05-31", "close": 0.093, "volume": 1154981.0}, {"date": "2017-06-01", "close": 0.097, "volume": 520000.0}, {"date": "2017-06-02", "close": 0.09, "volume": 321994.0}, {"date": "2017-06-05", "close": 0.08, "volume": 2196206.0}, {"date": "2017-06-06", "close": 0.077, "volume": 390738.0}, {"date": "2017-06-07", "close": 0.077, "volume": 51731.0}, {"date": "2017-06-08", "close": 0.08, "volume": 82300.0}, {"date": "2017-06-13", "close": 0.07, "volume": 945229.0}, {"date": "2017-06-14", "close": 0.07, "volume": 20501.0}, {"date": "2017-06-15", "close": 0.07, "volume": 296018.0}, {"date": "2017-06-16", "close": 0.075, "volume": 100000.0}, {"date": "2017-06-19", "close": 0.075, "volume": 59670.0}, {"date": "2017-06-20", "close": 0.08, "volume": 432437.0}, {"date": "2017-06-21", "close": 0.082, "volume": 60793.0}, {"date": "2017-06-22", "close": 0.075, "volume": 63896.0}, {"date": "2017-06-23", "close": 0.08, "volume": 117670.0}, {"date": "2017-06-26", "close": 0.085, "volume": 51358.0}, {"date": "2017-06-27", "close": 0.085, "volume": 5000.0}, {"date": "2017-06-28", "close": 0.08, "volume": 57300.0}, {"date": "2017-06-29", "close": 0.085, "volume": 186426.0}, {"date": "2017-06-30", "close": 0.088, "volume": 55000.0}, {"date": "2017-07-03", "close": 0.088, "volume": 105246.0}, {"date": "2017-07-04", "close": 0.088, "volume": 250000.0}, {"date": "2017-07-05", "close": 0.08, "volume": 61550.0}, {"date": "2017-07-06", "close": 0.08, "volume": 18000.0}, {"date": "2017-07-07", "close": 0.076, "volume": 100566.0}, {"date": "2017-07-11", "close": 0.076, "volume": 121800.0}, {"date": "2017-07-12", "close": 0.075, "volume": 281152.0}, {"date": "2017-07-13", "close": 0.074, "volume": 6667.0}, {"date": "2017-07-14", "close": 0.078, "volume": 139000.0}, {"date": "2017-07-18", "close": 0.087, "volume": 209388.0}, {"date": "2017-07-19", "close": 0.092, "volume": 42500.0}, {"date": "2017-07-20", "close": 0.092, "volume": 15000.0}, {"date": "2017-07-21", "close": 0.09, "volume": 36421.0}, {"date": "2017-07-24", "close": 0.091, "volume": 100000.0}, {"date": "2017-07-25", "close": 0.09, "volume": 222000.0}, {"date": "2017-07-26", "close": 0.087, "volume": 50000.0}, {"date": "2017-07-27", "close": 0.074, "volume": 253102.0}, {"date": "2017-07-28", "close": 0.075, "volume": 18200.0}, {"date": "2017-07-31", "close": 0.075, "volume": 158300.0}, {"date": "2017-08-01", "close": 0.075, "volume": 132231.0}, {"date": "2017-08-02", "close": 0.074, "volume": 43069.0}, {"date": "2017-08-03", "close": 0.074, "volume": 18983.0}, {"date": "2017-08-04", "close": 0.074, "volume": 112658.0}, {"date": "2017-08-07", "close": 0.076, "volume": 178000.0}, {"date": "2017-08-08", "close": 0.073, "volume": 245000.0}, {"date": "2017-08-09", "close": 0.07, "volume": 147000.0}, {"date": "2017-08-10", "close": 0.064, "volume": 904633.0}, {"date": "2017-08-11", "close": 0.06, "volume": 113500.0}, {"date": "2017-08-14", "close": 0.06, "volume": 2829.0}, {"date": "2017-08-15", "close": 0.054, "volume": 238200.0}, {"date": "2017-08-16", "close": 0.056, "volume": 13500.0}, {"date": "2017-08-17", "close": 0.057, "volume": 35087.0}, {"date": "2017-08-18", "close": 0.056, "volume": 90000.0}, {"date": "2017-08-22", "close": 0.053, "volume": 44161.0}, {"date": "2017-08-23", "close": 0.052, "volume": 161500.0}, {"date": "2017-08-25", "close": 0.053, "volume": 369850.0}, {"date": "2017-08-28", "close": 0.053, "volume": 100000.0}, {"date": "2017-08-29", "close": 0.053, "volume": 11542.0}, {"date": "2017-08-30", "close": 0.052, "volume": 24000.0}, {"date": "2017-08-31", "close": 0.052, "volume": 9777.0}, {"date": "2017-09-01", "close": 0.053, "volume": 9500.0}, {"date": "2017-09-04", "close": 0.054, "volume": 25000.0}, {"date": "2017-09-05", "close": 0.052, "volume": 355482.0}, {"date": "2017-09-06", "close": 0.055, "volume": 60000.0}, {"date": "2017-09-07", "close": 0.055, "volume": 25000.0}, {"date": "2017-09-08", "close": 0.05, "volume": 400000.0}, {"date": "2017-09-11", "close": 0.051, "volume": 1084.0}, {"date": "2017-09-12", "close": 0.05, "volume": 100000.0}, {"date": "2017-09-15", "close": 0.05, "volume": 5047.0}, {"date": "2017-09-18", "close": 0.05, "volume": 220000.0}, {"date": "2017-09-20", "close": 0.05, "volume": 9953.0}, {"date": "2017-09-21", "close": 0.043, "volume": 55004.0}, {"date": "2017-09-22", "close": 0.043, "volume": 29260.0}, {"date": "2017-09-25", "close": 0.043, "volume": 50600.0}, {"date": "2017-09-28", "close": 0.042, "volume": 192954.0}, {"date": "2017-09-29", "close": 0.042, "volume": 160471.0}, {"date": "2017-10-04", "close": 0.043, "volume": 22000.0}, {"date": "2017-10-05", "close": 0.045, "volume": 12000.0}, {"date": "2017-10-09", "close": 0.045, "volume": 206308.0}, {"date": "2017-10-10", "close": 0.045, "volume": 67759.0}, {"date": "2017-10-11", "close": 0.045, "volume": 38000.0}, {"date": "2017-10-16", "close": 0.045, "volume": 20000.0}, {"date": "2017-10-17", "close": 0.044, "volume": 61847.0}, {"date": "2017-10-18", "close": 0.042, "volume": 3000.0}, {"date": "2017-10-19", "close": 0.04, "volume": 437000.0}, {"date": "2017-10-24", "close": 0.04, "volume": 50803.0}, {"date": "2017-10-25", "close": 0.039, "volume": 4000.0}, {"date": "2017-10-26", "close": 0.039, "volume": 100000.0}, {"date": "2017-10-27", "close": 0.034, "volume": 170333.0}, {"date": "2017-10-30", "close": 0.035, "volume": 53260.0}, {"date": "2017-11-01", "close": 0.035, "volume": 28386.0}, {"date": "2017-11-02", "close": 0.038, "volume": 24500.0}, {"date": "2017-11-06", "close": 0.035, "volume": 324541.0}, {"date": "2017-11-07", "close": 0.035, "volume": 20000.0}, {"date": "2017-11-08", "close": 0.036, "volume": 10000.0}, {"date": "2017-11-10", "close": 0.037, "volume": 33025.0}, {"date": "2017-11-14", "close": 0.037, "volume": 84900.0}, {"date": "2017-11-15", "close": 0.037, "volume": 23405.0}, {"date": "2017-11-16", "close": 0.036, "volume": 127070.0}, {"date": "2017-11-20", "close": 0.036, "volume": 258480.0}, {"date": "2017-11-21", "close": 0.036, "volume": 45000.0}, {"date": "2017-11-22", "close": 0.033, "volume": 71308.0}, {"date": "2017-11-23", "close": 0.035, "volume": 212501.0}, {"date": "2017-11-24", "close": 0.033, "volume": 37500.0}, {"date": "2017-11-27", "close": 0.035, "volume": 608661.0}, {"date": "2017-11-28", "close": 0.038, "volume": 87500.0}, {"date": "2017-11-29", "close": 0.043, "volume": 615844.0}, {"date": "2017-11-30", "close": 0.043, "volume": 26350.0}, {"date": "2017-12-01", "close": 0.041, "volume": 56543.0}, {"date": "2017-12-04", "close": 0.039, "volume": 120438.0}, {"date": "2017-12-06", "close": 0.037, "volume": 58500.0}, {"date": "2017-12-07", "close": 0.037, "volume": 12231.0}, {"date": "2017-12-08", "close": 0.037, "volume": 249125.0}, {"date": "2017-12-11", "close": 0.038, "volume": 263712.0}, {"date": "2017-12-12", "close": 0.039, "volume": 117093.0}, {"date": "2017-12-13", "close": 0.041, "volume": 428798.0}, {"date": "2017-12-15", "close": 0.04, "volume": 55000.0}, {"date": "2017-12-18", "close": 0.04, "volume": 513547.0}, {"date": "2017-12-19", "close": 0.038, "volume": 30000.0}, {"date": "2017-12-20", "close": 0.038, "volume": 10000.0}, {"date": "2017-12-21", "close": 0.038, "volume": 140876.0}, {"date": "2017-12-27", "close": 0.039, "volume": 32301.0}, {"date": "2017-12-29", "close": 0.039, "volume": 17699.0}, {"date": "2018-01-02", "close": 0.039, "volume": 13000.0}, {"date": "2018-01-03", "close": 0.039, "volume": 239189.0}, {"date": "2018-01-04", "close": 0.038, "volume": 90000.0}, {"date": "2018-01-05", "close": 0.04, "volume": 93349.0}, {"date": "2018-01-08", "close": 0.042, "volume": 215198.0}, {"date": "2018-01-09", "close": 0.039, "volume": 22500.0}, {"date": "2018-01-11", "close": 0.04, "volume": 39614.0}, {"date": "2018-01-12", "close": 0.039, "volume": 33925.0}, {"date": "2018-01-15", "close": 0.037, "volume": 283700.0}, {"date": "2018-01-17", "close": 0.036, "volume": 50986.0}, {"date": "2018-01-18", "close": 0.035, "volume": 6250.0}, {"date": "2018-01-19", "close": 0.037, "volume": 165863.0}, {"date": "2018-01-22", "close": 0.035, "volume": 16000.0}, {"date": "2018-01-24", "close": 0.034, "volume": 157539.0}, {"date": "2018-01-25", "close": 0.035, "volume": 10000.0}, {"date": "2018-01-30", "close": 0.034, "volume": 154000.0}, {"date": "2018-02-01", "close": 0.033, "volume": 300000.0}, {"date": "2018-02-02", "close": 0.033, "volume": 10500.0}, {"date": "2018-02-05", "close": 0.031, "volume": 17000.0}, {"date": "2018-02-06", "close": 0.026, "volume": 62000.0}, {"date": "2018-02-07", "close": 0.028, "volume": 213500.0}, {"date": "2018-02-08", "close": 0.03, "volume": 120193.0}, {"date": "2018-02-09", "close": 0.028, "volume": 20000.0}, {"date": "2018-02-13", "close": 0.028, "volume": 80923.0}, {"date": "2018-02-14", "close": 0.028, "volume": 50000.0}, {"date": "2018-02-15", "close": 0.029, "volume": 2000.0}, {"date": "2018-02-16", "close": 0.028, "volume": 108212.0}, {"date": "2018-02-22", "close": 0.028, "volume": 500000.0}, {"date": "2018-02-27", "close": 0.028, "volume": 50000.0}, {"date": "2018-03-01", "close": 0.028, "volume": 2524.0}, {"date": "2018-03-02", "close": 0.028, "volume": 15000.0}, {"date": "2018-03-07", "close": 0.032, "volume": 154089.0}, {"date": "2018-03-08", "close": 0.03, "volume": 41247.0}, {"date": "2018-03-12", "close": 0.03, "volume": 358147.0}, {"date": "2018-03-13", "close": 0.031, "volume": 126396.0}, {"date": "2018-03-14", "close": 0.028, "volume": 185579.0}, {"date": "2018-03-15", "close": 0.029, "volume": 100868.0}, {"date": "2018-03-19", "close": 0.028, "volume": 560154.0}, {"date": "2018-03-21", "close": 0.029, "volume": 11355.0}, {"date": "2018-03-22", "close": 0.027, "volume": 125000.0}, {"date": "2018-03-26", "close": 0.03, "volume": 33000.0}, {"date": "2018-03-27", "close": 0.03, "volume": 235111.0}, {"date": "2018-03-29", "close": 0.026, "volume": 16677.0}, {"date": "2018-04-03", "close": 0.026, "volume": 401308.0}, {"date": "2018-04-06", "close": 0.026, "volume": 51100.0}, {"date": "2018-04-09", "close": 0.028, "volume": 20000.0}, {"date": "2018-04-10", "close": 0.027, "volume": 102833.0}, {"date": "2018-04-11", "close": 0.025, "volume": 139687.0}, {"date": "2018-04-12", "close": 0.026, "volume": 30000.0}, {"date": "2018-04-13", "close": 0.028, "volume": 100000.0}, {"date": "2018-04-16", "close": 0.027, "volume": 200000.0}, {"date": "2018-04-19", "close": 0.026, "volume": 486325.0}, {"date": "2018-04-20", "close": 0.028, "volume": 425897.0}, {"date": "2018-04-23", "close": 0.028, "volume": 100000.0}, {"date": "2018-04-26", "close": 0.027, "volume": 325000.0}, {"date": "2018-04-27", "close": 0.026, "volume": 38187.0}, {"date": "2018-04-30", "close": 0.027, "volume": 297681.0}, {"date": "2018-05-02", "close": 0.026, "volume": 236987.0}, {"date": "2018-05-04", "close": 0.026, "volume": 125000.0}, {"date": "2018-05-07", "close": 0.026, "volume": 46959.0}, {"date": "2018-05-08", "close": 0.025, "volume": 30000.0}, {"date": "2018-05-09", "close": 0.028, "volume": 100000.0}, {"date": "2018-05-11", "close": 0.028, "volume": 273564.0}, {"date": "2018-05-16", "close": 0.026, "volume": 8500.0}, {"date": "2018-05-17", "close": 0.025, "volume": 458998.0}, {"date": "2018-05-18", "close": 0.025, "volume": 523625.0}, {"date": "2018-05-21", "close": 0.023, "volume": 19025.0}, {"date": "2018-05-22", "close": 0.022, "volume": 114658.0}, {"date": "2018-05-24", "close": 0.022, "volume": 12500.0}, {"date": "2018-05-25", "close": 0.022, "volume": 4000.0}, {"date": "2018-05-28", "close": 0.023, "volume": 75000.0}, {"date": "2018-05-29", "close": 0.022, "volume": 2857.0}, {"date": "2018-05-30", "close": 0.026, "volume": 250392.0}, {"date": "2018-05-31", "close": 0.025, "volume": 320000.0}, {"date": "2018-06-01", "close": 0.025, "volume": 4164.0}, {"date": "2018-06-04", "close": 0.024, "volume": 68647.0}, {"date": "2018-06-05", "close": 0.023, "volume": 142285.0}, {"date": "2018-06-06", "close": 0.023, "volume": 323341.0}, {"date": "2018-06-08", "close": 0.023, "volume": 1432883.0}, {"date": "2018-06-12", "close": 0.023, "volume": 685600.0}, {"date": "2018-06-13", "close": 0.023, "volume": 493022.0}, {"date": "2018-06-14", "close": 0.022, "volume": 912631.0}, {"date": "2018-06-15", "close": 0.022, "volume": 147923.0}, {"date": "2018-06-18", "close": 0.023, "volume": 530000.0}, {"date": "2018-06-19", "close": 0.023, "volume": 760869.0}, {"date": "2018-06-20", "close": 0.023, "volume": 853346.0}, {"date": "2018-06-21", "close": 0.023, "volume": 678567.0}, {"date": "2018-06-22", "close": 0.023, "volume": 47382.0}, {"date": "2018-06-25", "close": 0.025, "volume": 879153.0}, {"date": "2018-06-26", "close": 0.024, "volume": 43946.0}, {"date": "2018-06-27", "close": 0.024, "volume": 193980.0}, {"date": "2018-06-28", "close": 0.028, "volume": 120257.0}, {"date": "2018-06-29", "close": 0.024, "volume": 690079.0}, {"date": "2018-07-02", "close": 0.024, "volume": 410604.0}, {"date": "2018-07-05", "close": 0.024, "volume": 56000.0}, {"date": "2018-07-06", "close": 0.024, "volume": 129000.0}, {"date": "2018-07-12", "close": 0.022, "volume": 109550.0}, {"date": "2018-07-13", "close": 0.021, "volume": 388095.0}, {"date": "2018-07-16", "close": 0.019, "volume": 183550.0}, {"date": "2018-07-17", "close": 0.022, "volume": 638048.0}, {"date": "2018-07-18", "close": 0.023, "volume": 81557.0}, {"date": "2018-07-24", "close": 0.022, "volume": 10000.0}, {"date": "2018-07-25", "close": 0.021, "volume": 25000.0}, {"date": "2018-08-02", "close": 0.021, "volume": 39375.0}, {"date": "2018-08-03", "close": 0.021, "volume": 75650.0}, {"date": "2018-08-06", "close": 0.022, "volume": 30000.0}, {"date": "2018-08-07", "close": 0.025, "volume": 248252.0}, {"date": "2018-08-08", "close": 0.024, "volume": 250981.0}, {"date": "2018-08-13", "close": 0.023, "volume": 16083.0}, {"date": "2018-08-14", "close": 0.022, "volume": 99479.0}, {"date": "2018-08-16", "close": 0.026, "volume": 451101.0}, {"date": "2018-08-17", "close": 0.028, "volume": 140216.0}, {"date": "2018-08-20", "close": 0.029, "volume": 20986.0}, {"date": "2018-08-21", "close": 0.028, "volume": 10587.0}, {"date": "2018-08-23", "close": 0.025, "volume": 136696.0}, {"date": "2018-08-24", "close": 0.025, "volume": 90000.0}, {"date": "2018-08-27", "close": 0.023, "volume": 44881.0}, {"date": "2018-08-29", "close": 0.023, "volume": 135000.0}, {"date": "2018-08-30", "close": 0.023, "volume": 37000.0}, {"date": "2018-08-31", "close": 0.022, "volume": 38932.0}, {"date": "2018-09-05", "close": 0.025, "volume": 20000.0}, {"date": "2018-09-06", "close": 0.023, "volume": 219155.0}, {"date": "2018-09-10", "close": 0.026, "volume": 3123.0}, {"date": "2018-09-11", "close": 0.025, "volume": 21000.0}, {"date": "2018-09-12", "close": 0.025, "volume": 49220.0}, {"date": "2018-09-13", "close": 0.023, "volume": 178823.0}, {"date": "2018-09-14", "close": 0.023, "volume": 240345.0}, {"date": "2018-09-18", "close": 0.022, "volume": 1000.0}, {"date": "2018-09-20", "close": 0.022, "volume": 44000.0}, {"date": "2018-09-24", "close": 0.019, "volume": 469620.0}, {"date": "2018-09-27", "close": 0.019, "volume": 20500.0}, {"date": "2018-09-28", "close": 0.023, "volume": 198000.0}, {"date": "2018-10-08", "close": 0.02, "volume": 124260.0}, {"date": "2018-10-10", "close": 0.019, "volume": 7900.0}, {"date": "2018-10-12", "close": 0.018, "volume": 238700.0}, {"date": "2018-10-22", "close": 0.018, "volume": 328600.0}, {"date": "2018-10-23", "close": 0.016, "volume": 123654.0}, {"date": "2018-10-29", "close": 0.015, "volume": 185460.0}, {"date": "2018-11-01", "close": 0.016, "volume": 10000.0}, {"date": "2018-11-05", "close": 0.016, "volume": 7800.0}, {"date": "2018-11-07", "close": 0.016, "volume": 2250.0}, {"date": "2018-11-08", "close": 0.016, "volume": 6000.0}, {"date": "2018-11-12", "close": 0.017, "volume": 160000.0}, {"date": "2018-11-14", "close": 0.016, "volume": 76326.0}, {"date": "2018-11-15", "close": 0.018, "volume": 51909.0}, {"date": "2018-11-16", "close": 0.016, "volume": 119958.0}, {"date": "2018-11-22", "close": 0.017, "volume": 5000.0}, {"date": "2018-11-26", "close": 0.016, "volume": 20000.0}, {"date": "2018-11-28", "close": 0.016, "volume": 12000.0}, {"date": "2018-11-29", "close": 0.017, "volume": 4000.0}, {"date": "2018-12-06", "close": 0.017, "volume": 6200.0}, {"date": "2018-12-07", "close": 0.017, "volume": 112450.0}, {"date": "2018-12-10", "close": 0.017, "volume": 355671.0}, {"date": "2018-12-13", "close": 0.017, "volume": 31879.0}, {"date": "2018-12-14", "close": 0.016, "volume": 128067.0}, {"date": "2018-12-31", "close": 0.02, "volume": 68563.0}, {"date": "2019-01-15", "close": 0.021, "volume": 170000.0}, {"date": "2019-01-16", "close": 0.02, "volume": 101250.0}, {"date": "2019-01-21", "close": 0.022, "volume": 10000.0}, {"date": "2019-01-25", "close": 0.02, "volume": 7000.0}, {"date": "2019-01-31", "close": 0.02, "volume": 5500.0}, {"date": "2019-02-07", "close": 0.02, "volume": 12500.0}, {"date": "2019-02-08", "close": 0.019, "volume": 106000.0}, {"date": "2019-02-11", "close": 0.019, "volume": 53000.0}, {"date": "2019-02-12", "close": 0.019, "volume": 56000.0}, {"date": "2019-02-15", "close": 0.02, "volume": 10200.0}, {"date": "2019-02-18", "close": 0.02, "volume": 42400.0}, {"date": "2019-02-20", "close": 0.017, "volume": 4041.0}, {"date": "2019-02-22", "close": 0.017, "volume": 195959.0}, {"date": "2019-02-25", "close": 0.012, "volume": 10438.0}, {"date": "2019-02-28", "close": 0.016, "volume": 8500.0}, {"date": "2019-03-04", "close": 0.015, "volume": 310000.0}, {"date": "2019-03-06", "close": 0.013, "volume": 25560.0}, {"date": "2019-03-07", "close": 0.011, "volume": 52000.0}, {"date": "2019-03-08", "close": 0.012, "volume": 11700.0}, {"date": "2019-03-11", "close": 0.014, "volume": 305000.0}, {"date": "2019-03-13", "close": 0.014, "volume": 32000.0}, {"date": "2019-03-15", "close": 0.012, "volume": 10000.0}, {"date": "2019-03-18", "close": 0.013, "volume": 140000.0}, {"date": "2019-03-22", "close": 0.013, "volume": 64375.0}, {"date": "2019-03-26", "close": 0.017, "volume": 661707.0}, {"date": "2019-03-28", "close": 0.017, "volume": 14314.0}, {"date": "2019-04-01", "close": 0.016, "volume": 223730.0}, {"date": "2019-04-03", "close": 0.015, "volume": 155599.0}, {"date": "2019-04-04", "close": 0.013, "volume": 556531.0}, {"date": "2019-04-05", "close": 0.013, "volume": 60000.0}, {"date": "2019-04-08", "close": 0.014, "volume": 15013.0}, {"date": "2019-04-09", "close": 0.013, "volume": 89701.0}, {"date": "2019-04-10", "close": 0.012, "volume": 1000.0}, {"date": "2019-04-15", "close": 0.012, "volume": 8334.0}, {"date": "2019-04-16", "close": 0.012, "volume": 18000.0}, {"date": "2019-04-17", "close": 0.014, "volume": 5300.0}, {"date": "2019-04-18", "close": 0.011, "volume": 55405.0}, {"date": "2019-04-23", "close": 0.012, "volume": 80000.0}, {"date": "2019-04-29", "close": 0.011, "volume": 5000.0}, {"date": "2019-04-30", "close": 0.013, "volume": 500000.0}, {"date": "2019-05-01", "close": 0.016, "volume": 489124.0}, {"date": "2019-05-03", "close": 0.016, "volume": 106000.0}, {"date": "2019-05-06", "close": 0.017, "volume": 574850.0}, {"date": "2019-05-07", "close": 0.019, "volume": 603250.0}, {"date": "2019-05-08", "close": 0.019, "volume": 98000.0}, {"date": "2019-05-09", "close": 0.018, "volume": 100000.0}, {"date": "2019-05-10", "close": 0.019, "volume": 7000.0}, {"date": "2019-05-13", "close": 0.018, "volume": 313681.0}, {"date": "2019-05-14", "close": 0.019, "volume": 80000.0}, {"date": "2019-05-15", "close": 0.016, "volume": 20000.0}, {"date": "2019-05-20", "close": 0.019, "volume": 100000.0}, {"date": "2019-05-21", "close": 0.02, "volume": 299002.0}, {"date": "2019-05-24", "close": 0.018, "volume": 54552.0}, {"date": "2019-05-28", "close": 0.02, "volume": 650000.0}, {"date": "2019-05-29", "close": 0.02, "volume": 26975.0}, {"date": "2019-05-31", "close": 0.013, "volume": 12616.0}, {"date": "2019-06-04", "close": 0.014, "volume": 794.0}, {"date": "2019-06-06", "close": 0.014, "volume": 1347768.0}, {"date": "2019-06-07", "close": 0.012, "volume": 171600.0}, {"date": "2019-06-11", "close": 0.012, "volume": 38736.0}, {"date": "2019-06-12", "close": 0.013, "volume": 1760.0}, {"date": "2019-06-14", "close": 0.013, "volume": 5000.0}, {"date": "2019-06-17", "close": 0.02, "volume": 13430.0}, {"date": "2019-06-18", "close": 0.017, "volume": 20000.0}, {"date": "2019-06-20", "close": 0.02, "volume": 406500.0}, {"date": "2019-06-24", "close": 0.017, "volume": 97484.0}, {"date": "2019-06-25", "close": 0.016, "volume": 156960.0}, {"date": "2019-06-27", "close": 0.012, "volume": 63900.0}, {"date": "2019-06-28", "close": 0.015, "volume": 93080.0}, {"date": "2019-07-04", "close": 0.014, "volume": 140285.0}, {"date": "2019-07-08", "close": 0.015, "volume": 220000.0}, {"date": "2019-07-11", "close": 0.015, "volume": 207570.0}, {"date": "2019-07-12", "close": 0.015, "volume": 936330.0}, {"date": "2019-07-16", "close": 0.015, "volume": 150000.0}, {"date": "2019-07-17", "close": 0.014, "volume": 35000.0}, {"date": "2019-07-19", "close": 0.016, "volume": 24000.0}, {"date": "2019-07-23", "close": 0.017, "volume": 141096.0}, {"date": "2019-07-25", "close": 0.017, "volume": 511154.0}, {"date": "2019-07-26", "close": 0.016, "volume": 4600.0}, {"date": "2019-07-30", "close": 0.015, "volume": 123504.0}, {"date": "2019-07-31", "close": 0.015, "volume": 58500.0}, {"date": "2019-08-06", "close": 0.015, "volume": 12177.0}, {"date": "2019-08-13", "close": 0.013, "volume": 370341.0}, {"date": "2019-08-14", "close": 0.013, "volume": 2000.0}, {"date": "2019-08-15", "close": 0.013, "volume": 100000.0}, {"date": "2019-08-19", "close": 0.013, "volume": 50998.0}, {"date": "2019-08-20", "close": 0.012, "volume": 122062.0}, {"date": "2019-08-21", "close": 0.012, "volume": 174000.0}, {"date": "2019-08-22", "close": 0.013, "volume": 22883.0}, {"date": "2019-08-23", "close": 0.013, "volume": 112352.0}, {"date": "2019-08-26", "close": 0.012, "volume": 11301.0}, {"date": "2019-08-29", "close": 0.013, "volume": 50000.0}, {"date": "2019-09-02", "close": 0.012, "volume": 204591.0}, {"date": "2019-09-03", "close": 0.011, "volume": 485824.0}, {"date": "2019-09-04", "close": 0.011, "volume": 24000.0}, {"date": "2019-09-06", "close": 0.011, "volume": 178278.0}, {"date": "2019-09-09", "close": 0.011, "volume": 53750.0}, {"date": "2019-09-10", "close": 0.011, "volume": 27778.0}, {"date": "2019-09-12", "close": 0.011, "volume": 388704.0}, {"date": "2019-09-17", "close": 0.011, "volume": 163925.0}, {"date": "2019-09-18", "close": 0.011, "volume": 1274018.0}, {"date": "2019-09-19", "close": 0.013, "volume": 507969.0}, {"date": "2019-09-20", "close": 0.015, "volume": 364619.0}, {"date": "2019-09-23", "close": 0.017, "volume": 637380.0}, {"date": "2019-09-24", "close": 0.018, "volume": 140000.0}, {"date": "2019-09-25", "close": 0.018, "volume": 60000.0}, {"date": "2019-09-26", "close": 0.018, "volume": 54400.0}, {"date": "2019-10-01", "close": 0.014, "volume": 2900.0}, {"date": "2019-10-02", "close": 0.014, "volume": 113714.0}, {"date": "2019-10-07", "close": 0.014, "volume": 17000.0}, {"date": "2019-10-08", "close": 0.015, "volume": 201000.0}, {"date": "2019-10-09", "close": 0.015, "volume": 80000.0}, {"date": "2019-10-10", "close": 0.015, "volume": 111130.0}, {"date": "2019-10-15", "close": 0.014, "volume": 36000.0}, {"date": "2019-10-21", "close": 0.014, "volume": 300000.0}, {"date": "2019-10-22", "close": 0.013, "volume": 4698.0}, {"date": "2019-10-23", "close": 0.012, "volume": 84880.0}, {"date": "2019-10-28", "close": 0.012, "volume": 5000.0}, {"date": "2019-10-29", "close": 0.012, "volume": 85800.0}, {"date": "2019-10-30", "close": 0.014, "volume": 135000.0}, {"date": "2019-11-04", "close": 0.014, "volume": 36550.0}, {"date": "2019-11-05", "close": 0.013, "volume": 2.0}, {"date": "2019-11-06", "close": 0.013, "volume": 41923.0}, {"date": "2019-11-07", "close": 0.014, "volume": 41431.0}, {"date": "2019-11-11", "close": 0.014, "volume": 171428.0}, {"date": "2019-11-13", "close": 0.014, "volume": 321027.0}, {"date": "2019-11-14", "close": 0.014, "volume": 20000.0}, {"date": "2019-11-15", "close": 0.014, "volume": 150000.0}, {"date": "2019-11-18", "close": 0.014, "volume": 795030.0}, {"date": "2019-11-20", "close": 0.013, "volume": 85000.0}, {"date": "2019-11-22", "close": 0.013, "volume": 29840.0}, {"date": "2019-11-25", "close": 0.013, "volume": 153846.0}, {"date": "2019-11-27", "close": 0.013, "volume": 386240.0}, {"date": "2019-11-28", "close": 0.013, "volume": 21950.0}, {"date": "2019-11-29", "close": 0.013, "volume": 153846.0}, {"date": "2019-12-02", "close": 0.012, "volume": 96153.0}, {"date": "2019-12-04", "close": 0.012, "volume": 154165.0}, {"date": "2019-12-05", "close": 0.014, "volume": 86430.0}, {"date": "2019-12-09", "close": 0.013, "volume": 171427.0}, {"date": "2019-12-11", "close": 0.013, "volume": 84615.0}, {"date": "2019-12-13", "close": 0.013, "volume": 180545.0}, {"date": "2019-12-16", "close": 0.018, "volume": 2496700.0}, {"date": "2019-12-23", "close": 0.022, "volume": 3176216.0}, {"date": "2019-12-24", "close": 0.023, "volume": 303852.0}, {"date": "2019-12-27", "close": 0.026, "volume": 780837.0}, {"date": "2019-12-30", "close": 0.042, "volume": 3016382.0}, {"date": "2019-12-31", "close": 0.04, "volume": 209111.0}, {"date": "2020-01-02", "close": 0.033, "volume": 142945.0}, {"date": "2020-01-03", "close": 0.035, "volume": 300869.0}, {"date": "2020-01-06", "close": 0.035, "volume": 68351.0}, {"date": "2020-01-07", "close": 0.034, "volume": 166364.0}, {"date": "2020-01-08", "close": 0.033, "volume": 855703.0}, {"date": "2020-01-09", "close": 0.033, "volume": 100000.0}, {"date": "2020-01-10", "close": 0.033, "volume": 474165.0}, {"date": "2020-01-13", "close": 0.033, "volume": 47303.0}, {"date": "2020-01-15", "close": 0.033, "volume": 108800.0}, {"date": "2020-01-16", "close": 0.033, "volume": 47492.0}, {"date": "2020-01-17", "close": 0.035, "volume": 50000.0}, {"date": "2020-01-20", "close": 0.036, "volume": 440499.0}, {"date": "2020-01-22", "close": 0.038, "volume": 355750.0}, {"date": "2020-01-23", "close": 0.038, "volume": 18300.0}, {"date": "2020-01-24", "close": 0.039, "volume": 40000.0}, {"date": "2020-01-28", "close": 0.038, "volume": 104783.0}, {"date": "2020-02-03", "close": 0.035, "volume": 234373.0}, {"date": "2020-02-04", "close": 0.034, "volume": 49939.0}, {"date": "2020-02-05", "close": 0.034, "volume": 303594.0}, {"date": "2020-02-06", "close": 0.034, "volume": 146869.0}, {"date": "2020-02-07", "close": 0.034, "volume": 53131.0}, {"date": "2020-02-10", "close": 0.029, "volume": 71436.0}, {"date": "2020-02-11", "close": 0.029, "volume": 100000.0}, {"date": "2020-02-14", "close": 0.031, "volume": 19000.0}, {"date": "2020-02-17", "close": 0.038, "volume": 129758.0}, {"date": "2020-02-18", "close": 0.032, "volume": 225715.0}, {"date": "2020-02-19", "close": 0.034, "volume": 490182.0}, {"date": "2020-02-20", "close": 0.032, "volume": 22204.0}, {"date": "2020-02-24", "close": 0.032, "volume": 28008.0}, {"date": "2020-02-25", "close": 0.032, "volume": 99788.0}, {"date": "2020-02-26", "close": 0.03, "volume": 53983.0}, {"date": "2020-02-27", "close": 0.03, "volume": 2700.0}, {"date": "2020-02-28", "close": 0.03, "volume": 100000.0}, {"date": "2020-03-02", "close": 0.029, "volume": 457763.0}, {"date": "2020-03-03", "close": 0.028, "volume": 53037.0}, {"date": "2020-03-05", "close": 0.024, "volume": 100000.0}, {"date": "2020-03-09", "close": 0.021, "volume": 4285.0}, {"date": "2020-03-12", "close": 0.02, "volume": 5885.0}, {"date": "2020-03-13", "close": 0.017, "volume": 20000.0}, {"date": "2020-03-17", "close": 0.012, "volume": 254428.0}, {"date": "2020-03-23", "close": 0.013, "volume": 42300.0}, {"date": "2020-03-26", "close": 0.013, "volume": 1772.0}, {"date": "2020-03-30", "close": 0.017, "volume": 4605.0}, {"date": "2020-03-31", "close": 0.017, "volume": 25395.0}, {"date": "2020-04-07", "close": 0.02, "volume": 50000.0}, {"date": "2020-04-09", "close": 0.02, "volume": 40000.0}, {"date": "2020-04-20", "close": 0.02, "volume": 7692.0}, {"date": "2020-04-21", "close": 0.02, "volume": 1262.0}, {"date": "2020-04-23", "close": 0.02, "volume": 25000.0}, {"date": "2020-04-27", "close": 0.02, "volume": 46000.0}, {"date": "2020-04-28", "close": 0.02, "volume": 60000.0}, {"date": "2020-04-30", "close": 0.029, "volume": 298163.0}, {"date": "2020-05-01", "close": 0.029, "volume": 44482.0}, {"date": "2020-05-07", "close": 0.022, "volume": 204651.0}, {"date": "2020-05-08", "close": 0.021, "volume": 50412.0}, {"date": "2020-05-11", "close": 0.021, "volume": 19997.0}, {"date": "2020-05-12", "close": 0.02, "volume": 10000.0}, {"date": "2020-05-18", "close": 0.02, "volume": 1704.0}, {"date": "2020-05-20", "close": 0.02, "volume": 10000.0}, {"date": "2020-05-21", "close": 0.023, "volume": 291652.0}, {"date": "2020-05-25", "close": 0.019, "volume": 10000.0}, {"date": "2020-05-26", "close": 0.019, "volume": 12500.0}, {"date": "2020-05-27", "close": 0.019, "volume": 109485.0}, {"date": "2020-06-03", "close": 0.018, "volume": 32400.0}, {"date": "2020-06-04", "close": 0.018, "volume": 115264.0}, {"date": "2020-06-05", "close": 0.016, "volume": 36518.0}, {"date": "2020-06-09", "close": 0.018, "volume": 761021.0}, {"date": "2020-06-10", "close": 0.018, "volume": 114339.0}, {"date": "2020-06-11", "close": 0.018, "volume": 48000.0}, {"date": "2020-06-12", "close": 0.018, "volume": 22216.0}, {"date": "2020-06-16", "close": 0.018, "volume": 208362.0}, {"date": "2020-06-18", "close": 0.017, "volume": 21200.0}, {"date": "2020-06-19", "close": 0.017, "volume": 13400.0}, {"date": "2020-06-22", "close": 0.017, "volume": 197050.0}, {"date": "2020-06-23", "close": 0.016, "volume": 266442.0}, {"date": "2020-06-24", "close": 0.016, "volume": 282792.0}, {"date": "2020-06-25", "close": 0.014, "volume": 1526100.0}, {"date": "2020-06-26", "close": 0.012, "volume": 1088713.0}, {"date": "2020-06-29", "close": 0.015, "volume": 12500.0}, {"date": "2020-06-30", "close": 0.014, "volume": 187000.0}, {"date": "2020-07-01", "close": 0.016, "volume": 289442.0}, {"date": "2020-07-02", "close": 0.02, "volume": 1901033.0}, {"date": "2020-07-03", "close": 0.02, "volume": 45409.0}, {"date": "2020-07-06", "close": 0.02, "volume": 1104591.0}, {"date": "2020-07-07", "close": 0.026, "volume": 13000.0}, {"date": "2020-07-08", "close": 0.024, "volume": 102185.0}, {"date": "2020-07-09", "close": 0.024, "volume": 52500.0}, {"date": "2020-07-10", "close": 0.022, "volume": 9000.0}, {"date": "2020-07-14", "close": 0.024, "volume": 87058.0}, {"date": "2020-07-15", "close": 0.024, "volume": 40000.0}, {"date": "2020-07-17", "close": 0.021, "volume": 2840.0}, {"date": "2020-07-20", "close": 0.021, "volume": 242962.0}, {"date": "2020-07-21", "close": 0.02, "volume": 34200.0}, {"date": "2020-07-23", "close": 0.02, "volume": 775748.0}, {"date": "2020-07-28", "close": 0.021, "volume": 110437.0}, {"date": "2020-07-29", "close": 0.021, "volume": 35426.0}, {"date": "2020-08-04", "close": 0.021, "volume": 300000.0}, {"date": "2020-08-05", "close": 0.021, "volume": 13232.0}, {"date": "2020-08-06", "close": 0.02, "volume": 140000.0}, {"date": "2020-08-07", "close": 0.02, "volume": 25000.0}, {"date": "2020-08-10", "close": 0.019, "volume": 5000.0}, {"date": "2020-08-11", "close": 0.021, "volume": 99279.0}, {"date": "2020-08-19", "close": 0.022, "volume": 25000.0}, {"date": "2020-08-27", "close": 0.019, "volume": 32093.0}, {"date": "2020-08-31", "close": 0.02, "volume": 18000.0}, {"date": "2020-09-02", "close": 0.018, "volume": 88.0}, {"date": "2020-09-03", "close": 0.018, "volume": 66895.0}, {"date": "2020-09-04", "close": 0.02, "volume": 50000.0}, {"date": "2020-09-07", "close": 0.019, "volume": 66501.0}, {"date": "2020-09-08", "close": 0.018, "volume": 109609.0}, {"date": "2020-09-09", "close": 0.018, "volume": 421547.0}, {"date": "2020-09-10", "close": 0.023, "volume": 122500.0}, {"date": "2020-09-11", "close": 0.021, "volume": 788175.0}, {"date": "2020-09-16", "close": 0.021, "volume": 307183.0}, {"date": "2020-09-21", "close": 0.022, "volume": 50000.0}, {"date": "2020-09-22", "close": 0.021, "volume": 143626.0}, {"date": "2020-09-23", "close": 0.022, "volume": 100000.0}, {"date": "2020-09-24", "close": 0.021, "volume": 34201.0}, {"date": "2020-09-25", "close": 0.021, "volume": 100000.0}, {"date": "2020-09-29", "close": 0.023, "volume": 4286.0}, {"date": "2020-10-01", "close": 0.021, "volume": 195592.0}, {"date": "2020-10-02", "close": 0.021, "volume": 393750.0}, {"date": "2020-10-05", "close": 0.021, "volume": 300000.0}, {"date": "2020-10-07", "close": 0.023, "volume": 48979.0}, {"date": "2020-10-08", "close": 0.021, "volume": 248000.0}, {"date": "2020-10-12", "close": 0.021, "volume": 62000.0}, {"date": "2020-10-13", "close": 0.022, "volume": 153260.0}, {"date": "2020-10-15", "close": 0.022, "volume": 332900.0}, {"date": "2020-10-21", "close": 0.022, "volume": 65600.0}, {"date": "2020-10-22", "close": 0.022, "volume": 2462634.0}, {"date": "2020-10-23", "close": 0.022, "volume": 955360.0}, {"date": "2020-10-26", "close": 0.022, "volume": 101011.0}, {"date": "2020-10-27", "close": 0.02, "volume": 1000000.0}, {"date": "2020-10-28", "close": 0.021, "volume": 50000.0}, {"date": "2020-11-02", "close": 0.02, "volume": 11730.0}, {"date": "2020-11-03", "close": 0.022, "volume": 290588.0}, {"date": "2020-11-04", "close": 0.022, "volume": 9522.0}, {"date": "2020-11-05", "close": 0.023, "volume": 534235.0}, {"date": "2020-11-06", "close": 0.025, "volume": 235602.0}, {"date": "2020-11-09", "close": 0.025, "volume": 8600.0}, {"date": "2020-11-10", "close": 0.024, "volume": 26668.0}, {"date": "2020-11-11", "close": 0.022, "volume": 455000.0}, {"date": "2020-11-13", "close": 0.022, "volume": 3871.0}, {"date": "2020-11-17", "close": 0.022, "volume": 7822.0}, {"date": "2020-11-18", "close": 0.022, "volume": 10000.0}, {"date": "2020-11-19", "close": 0.022, "volume": 62728.0}, {"date": "2020-11-20", "close": 0.024, "volume": 100000.0}, {"date": "2020-11-24", "close": 0.023, "volume": 39560.0}, {"date": "2020-11-25", "close": 0.022, "volume": 56250.0}, {"date": "2020-11-26", "close": 0.022, "volume": 15708.0}, {"date": "2020-11-30", "close": 0.022, "volume": 10000.0}, {"date": "2020-12-01", "close": 0.022, "volume": 1610388.0}, {"date": "2020-12-03", "close": 0.02, "volume": 1029513.0}, {"date": "2020-12-07", "close": 0.022, "volume": 736000.0}, {"date": "2020-12-09", "close": 0.019, "volume": 179965.0}, {"date": "2020-12-10", "close": 0.018, "volume": 1422035.0}, {"date": "2020-12-11", "close": 0.018, "volume": 3533.0}, {"date": "2020-12-17", "close": 0.018, "volume": 250000.0}, {"date": "2020-12-21", "close": 0.017, "volume": 75047.0}, {"date": "2020-12-23", "close": 0.022, "volume": 383000.0}, {"date": "2020-12-24", "close": 0.022, "volume": 73602.0}, {"date": "2020-12-29", "close": 0.022, "volume": 40000.0}, {"date": "2020-12-31", "close": 0.022, "volume": 888098.0}, {"date": "2021-01-04", "close": 0.02, "volume": 2320000.0}, {"date": "2021-01-05", "close": 0.019, "volume": 203000.0}, {"date": "2021-01-06", "close": 0.02, "volume": 13670.0}, {"date": "2021-01-07", "close": 0.019, "volume": 30000.0}, {"date": "2021-01-08", "close": 0.019, "volume": 364737.0}, {"date": "2021-01-11", "close": 0.018, "volume": 5000.0}, {"date": "2021-01-12", "close": 0.018, "volume": 114670.0}, {"date": "2021-01-14", "close": 0.016, "volume": 32320.0}, {"date": "2021-01-18", "close": 0.017, "volume": 3050.0}, {"date": "2021-01-19", "close": 0.018, "volume": 182188.0}, {"date": "2021-01-20", "close": 0.017, "volume": 71660.0}, {"date": "2021-01-22", "close": 0.018, "volume": 5000.0}, {"date": "2021-01-25", "close": 0.019, "volume": 781230.0}, {"date": "2021-01-27", "close": 0.018, "volume": 8372761.0}, {"date": "2021-01-28", "close": 0.016, "volume": 814992.0}, {"date": "2021-01-29", "close": 0.018, "volume": 100000.0}, {"date": "2021-02-01", "close": 0.019, "volume": 3781976.0}, {"date": "2021-02-02", "close": 0.018, "volume": 1900000.0}, {"date": "2021-02-03", "close": 0.017, "volume": 435449.0}, {"date": "2021-02-04", "close": 0.018, "volume": 228589.0}, {"date": "2021-02-09", "close": 0.017, "volume": 254476.0}, {"date": "2021-02-10", "close": 0.018, "volume": 894545.0}, {"date": "2021-02-11", "close": 0.017, "volume": 377244.0}, {"date": "2021-02-12", "close": 0.017, "volume": 117650.0}, {"date": "2021-02-15", "close": 0.018, "volume": 125000.0}, {"date": "2021-02-16", "close": 0.018, "volume": 37000.0}, {"date": "2021-02-18", "close": 0.017, "volume": 20000.0}, {"date": "2021-02-19", "close": 0.018, "volume": 30355.0}, {"date": "2021-02-22", "close": 0.017, "volume": 315058.0}, {"date": "2021-02-23", "close": 0.016, "volume": 1842902.0}, {"date": "2021-02-24", "close": 0.016, "volume": 470537.0}, {"date": "2021-02-25", "close": 0.02, "volume": 1009004.0}, {"date": "2021-02-26", "close": 0.018, "volume": 714969.0}, {"date": "2021-03-01", "close": 0.02, "volume": 687315.0}, {"date": "2021-03-02", "close": 0.018, "volume": 882796.0}, {"date": "2021-03-03", "close": 0.017, "volume": 205555.0}, {"date": "2021-03-04", "close": 0.018, "volume": 217203.0}, {"date": "2021-03-08", "close": 0.02, "volume": 1403000.0}, {"date": "2021-03-09", "close": 0.02, "volume": 49168.0}, {"date": "2021-03-12", "close": 0.018, "volume": 2838013.0}, {"date": "2021-03-15", "close": 0.017, "volume": 1042411.0}, {"date": "2021-03-16", "close": 0.018, "volume": 27589.0}, {"date": "2021-03-17", "close": 0.018, "volume": 50000.0}, {"date": "2021-03-25", "close": 0.017, "volume": 30300.0}, {"date": "2021-03-26", "close": 0.017, "volume": 20000.0}, {"date": "2021-03-29", "close": 0.017, "volume": 334196.0}, {"date": "2021-03-30", "close": 0.017, "volume": 290326.0}, {"date": "2021-03-31", "close": 0.017, "volume": 97500.0}, {"date": "2021-04-07", "close": 0.016, "volume": 53137.0}, {"date": "2021-04-08", "close": 0.017, "volume": 1081250.0}, {"date": "2021-04-12", "close": 0.019, "volume": 105000.0}, {"date": "2021-04-13", "close": 0.019, "volume": 30000.0}, {"date": "2021-04-14", "close": 0.016, "volume": 6500.0}, {"date": "2021-04-15", "close": 0.017, "volume": 30002.0}, {"date": "2021-04-19", "close": 0.018, "volume": 159896.0}, {"date": "2021-04-21", "close": 0.016, "volume": 44546.0}, {"date": "2021-04-22", "close": 0.017, "volume": 3954.0}, {"date": "2021-04-26", "close": 0.016, "volume": 327000.0}, {"date": "2021-04-28", "close": 0.016, "volume": 12616.0}, {"date": "2021-04-30", "close": 0.018, "volume": 1417940.0}, {"date": "2021-05-03", "close": 0.019, "volume": 30148.0}, {"date": "2021-05-04", "close": 0.017, "volume": 9999.0}, {"date": "2021-05-07", "close": 0.017, "volume": 230323.0}, {"date": "2021-05-10", "close": 0.019, "volume": 1317000.0}, {"date": "2021-05-11", "close": 0.018, "volume": 943391.0}, {"date": "2021-05-12", "close": 0.019, "volume": 653219.0}, {"date": "2021-05-13", "close": 0.019, "volume": 38832.0}, {"date": "2021-05-14", "close": 0.017, "volume": 329418.0}, {"date": "2021-05-17", "close": 0.017, "volume": 126896.0}, {"date": "2021-05-18", "close": 0.018, "volume": 91313.0}, {"date": "2021-05-19", "close": 0.018, "volume": 1848563.0}, {"date": "2021-05-24", "close": 0.017, "volume": 321067.0}, {"date": "2021-05-25", "close": 0.02, "volume": 2296261.0}, {"date": "2021-05-26", "close": 0.02, "volume": 644147.0}, {"date": "2021-05-27", "close": 0.02, "volume": 1620492.0}, {"date": "2021-05-28", "close": 0.02, "volume": 670001.0}, {"date": "2021-05-31", "close": 0.021, "volume": 2810779.0}, {"date": "2021-06-01", "close": 0.02, "volume": 976631.0}, {"date": "2021-06-02", "close": 0.022, "volume": 100000.0}, {"date": "2021-06-03", "close": 0.022, "volume": 242722.0}, {"date": "2021-06-04", "close": 0.022, "volume": 478399.0}, {"date": "2021-06-07", "close": 0.023, "volume": 223087.0}, {"date": "2021-06-08", "close": 0.02, "volume": 329384.0}, {"date": "2021-06-10", "close": 0.021, "volume": 91357.0}, {"date": "2021-06-11", "close": 0.021, "volume": 71863.0}, {"date": "2021-06-15", "close": 0.022, "volume": 1640877.0}, {"date": "2021-06-16", "close": 0.028, "volume": 1232976.0}, {"date": "2021-06-17", "close": 0.025, "volume": 149466.0}, {"date": "2021-06-18", "close": 0.024, "volume": 579226.0}, {"date": "2021-06-21", "close": 0.023, "volume": 162793.0}, {"date": "2021-06-22", "close": 0.022, "volume": 350000.0}, {"date": "2021-06-23", "close": 0.022, "volume": 75000.0}, {"date": "2021-06-24", "close": 0.022, "volume": 46295.0}, {"date": "2021-06-25", "close": 0.024, "volume": 604344.0}, {"date": "2021-06-28", "close": 0.022, "volume": 130087.0}, {"date": "2021-06-29", "close": 0.022, "volume": 23.0}, {"date": "2021-06-30", "close": 0.021, "volume": 1802953.0}, {"date": "2021-07-01", "close": 0.023, "volume": 172263.0}, {"date": "2021-07-02", "close": 0.024, "volume": 663330.0}, {"date": "2021-07-05", "close": 0.024, "volume": 50000.0}, {"date": "2021-07-06", "close": 0.023, "volume": 738942.0}, {"date": "2021-07-07", "close": 0.025, "volume": 648273.0}, {"date": "2021-07-08", "close": 0.025, "volume": 250000.0}, {"date": "2021-07-09", "close": 0.024, "volume": 694465.0}, {"date": "2021-07-13", "close": 0.023, "volume": 5000.0}, {"date": "2021-07-15", "close": 0.024, "volume": 378218.0}, {"date": "2021-07-16", "close": 0.023, "volume": 512000.0}, {"date": "2021-07-20", "close": 0.022, "volume": 637374.0}, {"date": "2021-07-21", "close": 0.022, "volume": 150000.0}, {"date": "2021-07-22", "close": 0.022, "volume": 345050.0}, {"date": "2021-07-26", "close": 0.023, "volume": 585650.0}, {"date": "2021-07-27", "close": 0.022, "volume": 440300.0}, {"date": "2021-07-30", "close": 0.023, "volume": 36133.0}, {"date": "2021-08-02", "close": 0.024, "volume": 541737.0}, {"date": "2021-08-03", "close": 0.021, "volume": 455030.0}, {"date": "2021-08-04", "close": 0.021, "volume": 90000.0}, {"date": "2021-08-05", "close": 0.023, "volume": 305571.0}, {"date": "2021-08-06", "close": 0.022, "volume": 343119.0}, {"date": "2021-08-10", "close": 0.02, "volume": 444610.0}, {"date": "2021-08-11", "close": 0.02, "volume": 100000.0}, {"date": "2021-08-12", "close": 0.025, "volume": 1994574.0}, {"date": "2021-08-18", "close": 0.025, "volume": 10146458.0}, {"date": "2021-08-19", "close": 0.027, "volume": 2090123.0}, {"date": "2021-08-20", "close": 0.025, "volume": 1609400.0}, {"date": "2021-08-23", "close": 0.026, "volume": 120000.0}, {"date": "2021-08-24", "close": 0.03, "volume": 8019597.0}, {"date": "2021-08-25", "close": 0.03, "volume": 1593583.0}, {"date": "2021-08-26", "close": 0.029, "volume": 1177329.0}, {"date": "2021-08-27", "close": 0.029, "volume": 210365.0}, {"date": "2021-08-30", "close": 0.03, "volume": 508449.0}, {"date": "2021-08-31", "close": 0.032, "volume": 6108834.0}, {"date": "2021-09-01", "close": 0.037, "volume": 2231722.0}, {"date": "2021-09-02", "close": 0.041, "volume": 4109163.0}, {"date": "2021-09-03", "close": 0.036, "volume": 1277469.0}, {"date": "2021-09-06", "close": 0.044, "volume": 944386.0}, {"date": "2021-09-07", "close": 0.043, "volume": 271779.0}, {"date": "2021-09-08", "close": 0.04, "volume": 782409.0}, {"date": "2021-09-09", "close": 0.038, "volume": 562694.0}, {"date": "2021-09-10", "close": 0.037, "volume": 291040.0}, {"date": "2021-09-13", "close": 0.039, "volume": 38882.0}, {"date": "2021-09-14", "close": 0.038, "volume": 808264.0}, {"date": "2021-09-15", "close": 0.041, "volume": 15703.0}, {"date": "2021-09-16", "close": 0.038, "volume": 325125.0}, {"date": "2021-09-17", "close": 0.038, "volume": 90868.0}, {"date": "2021-09-20", "close": 0.033, "volume": 3175524.0}, {"date": "2021-09-21", "close": 0.029, "volume": 2444436.0}, {"date": "2021-09-22", "close": 0.032, "volume": 478181.0}, {"date": "2021-09-23", "close": 0.028, "volume": 862975.0}, {"date": "2021-09-24", "close": 0.028, "volume": 2515177.0}, {"date": "2021-09-27", "close": 0.03, "volume": 2026138.0}, {"date": "2021-09-28", "close": 0.03, "volume": 415.0}, {"date": "2021-09-29", "close": 0.033, "volume": 2585277.0}, {"date": "2021-09-30", "close": 0.034, "volume": 1912090.0}, {"date": "2021-10-01", "close": 0.037, "volume": 3795629.0}, {"date": "2021-10-04", "close": 0.037, "volume": 228571.0}, {"date": "2021-10-05", "close": 0.035, "volume": 731641.0}, {"date": "2021-10-06", "close": 0.032, "volume": 1325343.0}, {"date": "2021-10-07", "close": 0.032, "volume": 204050.0}, {"date": "2021-10-08", "close": 0.032, "volume": 538938.0}, {"date": "2021-10-11", "close": 0.035, "volume": 181792.0}, {"date": "2021-10-12", "close": 0.034, "volume": 70818.0}, {"date": "2021-10-13", "close": 0.035, "volume": 422080.0}, {"date": "2021-10-14", "close": 0.044, "volume": 1486843.0}, {"date": "2021-10-15", "close": 0.037, "volume": 1743197.0}, {"date": "2021-10-18", "close": 0.038, "volume": 330557.0}, {"date": "2021-10-19", "close": 0.04, "volume": 1549085.0}, {"date": "2021-10-20", "close": 0.042, "volume": 632035.0}, {"date": "2021-10-21", "close": 0.042, "volume": 3738439.0}, {"date": "2021-10-25", "close": 0.042, "volume": 412289.0}, {"date": "2021-10-26", "close": 0.046, "volume": 1348419.0}, {"date": "2021-10-27", "close": 0.048, "volume": 403462.0}, {"date": "2021-10-28", "close": 0.047, "volume": 822205.0}, {"date": "2021-10-29", "close": 0.05, "volume": 234000.0}, {"date": "2021-11-01", "close": 0.053, "volume": 484123.0}, {"date": "2021-11-02", "close": 0.05, "volume": 239517.0}, {"date": "2021-11-03", "close": 0.053, "volume": 200566.0}, {"date": "2021-11-04", "close": 0.053, "volume": 228984.0}, {"date": "2021-11-05", "close": 0.048, "volume": 668648.0}, {"date": "2021-11-08", "close": 0.04, "volume": 909550.0}, {"date": "2021-11-09", "close": 0.049, "volume": 608865.0}, {"date": "2021-11-10", "close": 0.047, "volume": 1368813.0}, {"date": "2021-11-11", "close": 0.047, "volume": 205377.0}, {"date": "2021-11-12", "close": 0.047, "volume": 223270.0}, {"date": "2021-11-15", "close": 0.049, "volume": 139144.0}, {"date": "2021-11-16", "close": 0.047, "volume": 297196.0}, {"date": "2021-11-17", "close": 0.0475, "volume": 29124.0}, {"date": "2021-11-18", "close": 0.046, "volume": 78780.0}, {"date": "2021-11-19", "close": 0.046, "volume": 132732.0}, {"date": "2021-11-22", "close": 0.044, "volume": 53296.0}, {"date": "2021-11-25", "close": 0.041, "volume": 16666.0}, {"date": "2021-11-26", "close": 0.04, "volume": 2169905.0}, {"date": "2021-11-29", "close": 0.048, "volume": 410753.0}, {"date": "2021-11-30", "close": 0.047, "volume": 650000.0}, {"date": "2021-12-01", "close": 0.045, "volume": 10187.0}, {"date": "2021-12-02", "close": 0.04, "volume": 120000.0}, {"date": "2021-12-03", "close": 0.036, "volume": 741299.0}, {"date": "2021-12-06", "close": 0.041, "volume": 906283.0}, {"date": "2021-12-07", "close": 0.041, "volume": 415392.0}, {"date": "2021-12-13", "close": 0.039, "volume": 106707.0}, {"date": "2021-12-14", "close": 0.034, "volume": 449227.0}, {"date": "2021-12-15", "close": 0.03, "volume": 1549212.0}, {"date": "2021-12-16", "close": 0.03, "volume": 19000.0}, {"date": "2021-12-17", "close": 0.029, "volume": 127000.0}, {"date": "2021-12-20", "close": 0.03, "volume": 280790.0}, {"date": "2021-12-21", "close": 0.03, "volume": 12000.0}, {"date": "2021-12-22", "close": 0.03, "volume": 15668.0}, {"date": "2021-12-23", "close": 0.032, "volume": 42000.0}, {"date": "2021-12-24", "close": 0.032, "volume": 63.0}, {"date": "2021-12-29", "close": 0.032, "volume": 16187.0}, {"date": "2021-12-30", "close": 0.03, "volume": 104166.0}, {"date": "2022-01-04", "close": 0.03, "volume": 71022.0}, {"date": "2022-01-05", "close": 0.031, "volume": 125450.0}, {"date": "2022-01-06", "close": 0.032, "volume": 156534.0}, {"date": "2022-01-10", "close": 0.034, "volume": 306868.0}, {"date": "2022-01-11", "close": 0.033, "volume": 89601.0}, {"date": "2022-01-12", "close": 0.029, "volume": 1113839.0}, {"date": "2022-01-13", "close": 0.028, "volume": 1695135.0}, {"date": "2022-01-14", "close": 0.027, "volume": 308452.0}, {"date": "2022-01-17", "close": 0.032, "volume": 1008388.0}, {"date": "2022-01-18", "close": 0.032, "volume": 302681.0}, {"date": "2022-01-19", "close": 0.033, "volume": 94557.0}, {"date": "2022-01-20", "close": 0.034, "volume": 32000.0}, {"date": "2022-01-24", "close": 0.033, "volume": 141002.0}, {"date": "2022-01-27", "close": 0.033, "volume": 202543.0}, {"date": "2022-01-28", "close": 0.033, "volume": 486.0}, {"date": "2022-01-31", "close": 0.032, "volume": 150151.0}, {"date": "2022-02-01", "close": 0.032, "volume": 30000.0}, {"date": "2022-02-02", "close": 0.032, "volume": 20000.0}, {"date": "2022-02-03", "close": 0.032, "volume": 58592.0}, {"date": "2022-02-04", "close": 0.033, "volume": 275977.0}, {"date": "2022-02-10", "close": 0.036, "volume": 201651.0}, {"date": "2022-02-11", "close": 0.036, "volume": 166749.0}, {"date": "2022-02-14", "close": 0.036, "volume": 41646.0}, {"date": "2022-02-15", "close": 0.036, "volume": 75000.0}, {"date": "2022-02-16", "close": 0.037, "volume": 500000.0}, {"date": "2022-02-17", "close": 0.036, "volume": 206188.0}, {"date": "2022-02-18", "close": 0.04, "volume": 450000.0}, {"date": "2022-02-21", "close": 0.035, "volume": 510000.0}, {"date": "2022-02-22", "close": 0.033, "volume": 518208.0}, {"date": "2022-02-23", "close": 0.029, "volume": 39027.0}, {"date": "2022-02-24", "close": 0.029, "volume": 619149.0}, {"date": "2022-02-25", "close": 0.029, "volume": 44858.0}, {"date": "2022-02-28", "close": 0.029, "volume": 34642.0}, {"date": "2022-03-01", "close": 0.03, "volume": 65358.0}, {"date": "2022-03-03", "close": 0.027, "volume": 86601.0}, {"date": "2022-03-09", "close": 0.026, "volume": 69582.0}, {"date": "2022-03-10", "close": 0.032, "volume": 276036.0}, {"date": "2022-03-11", "close": 0.032, "volume": 3075.0}, {"date": "2022-03-17", "close": 0.032, "volume": 9965.0}, {"date": "2022-03-18", "close": 0.029, "volume": 85297.0}, {"date": "2022-03-21", "close": 0.029, "volume": 78603.0}, {"date": "2022-03-23", "close": 0.029, "volume": 20000.0}, {"date": "2022-03-24", "close": 0.027, "volume": 520833.0}, {"date": "2022-03-28", "close": 0.028, "volume": 15139.0}, {"date": "2022-03-30", "close": 0.03, "volume": 26411.0}, {"date": "2022-03-31", "close": 0.033, "volume": 110000.0}, {"date": "2022-04-01", "close": 0.032, "volume": 19574.0}, {"date": "2022-04-04", "close": 0.03, "volume": 23469.0}, {"date": "2022-04-05", "close": 0.028, "volume": 92319.0}, {"date": "2022-04-07", "close": 0.028, "volume": 40000.0}, {"date": "2022-04-11", "close": 0.028, "volume": 33838.0}, {"date": "2022-04-12", "close": 0.03, "volume": 81417.0}, {"date": "2022-04-14", "close": 0.028, "volume": 16500.0}, {"date": "2022-04-21", "close": 0.029, "volume": 1263872.0}, {"date": "2022-04-22", "close": 0.028, "volume": 423989.0}, {"date": "2022-04-26", "close": 0.03, "volume": 629502.0}, {"date": "2022-04-27", "close": 0.028, "volume": 724115.0}, {"date": "2022-04-28", "close": 0.027, "volume": 50000.0}, {"date": "2022-05-02", "close": 0.028, "volume": 960.0}, {"date": "2022-05-03", "close": 0.025, "volume": 65283.0}, {"date": "2022-05-05", "close": 0.023, "volume": 50000.0}, {"date": "2022-05-12", "close": 0.025, "volume": 100137.0}, {"date": "2022-05-17", "close": 0.023, "volume": 8695.0}, {"date": "2022-05-20", "close": 0.02, "volume": 158637.0}, {"date": "2022-05-23", "close": 0.02, "volume": 49000.0}, {"date": "2022-05-24", "close": 0.016, "volume": 121250.0}, {"date": "2022-05-25", "close": 0.016, "volume": 59600.0}, {"date": "2022-05-26", "close": 0.019, "volume": 39276.0}, {"date": "2022-05-27", "close": 0.019, "volume": 220.0}, {"date": "2022-05-30", "close": 0.02, "volume": 1541005.0}, {"date": "2022-06-07", "close": 0.017, "volume": 135202.0}, {"date": "2022-06-09", "close": 0.018, "volume": 98368.0}, {"date": "2022-06-14", "close": 0.014, "volume": 50232.0}, {"date": "2022-06-15", "close": 0.014, "volume": 591146.0}, {"date": "2022-06-16", "close": 0.014, "volume": 243300.0}, {"date": "2022-06-17", "close": 0.014, "volume": 640.0}, {"date": "2022-06-21", "close": 0.012, "volume": 324800.0}, {"date": "2022-06-22", "close": 0.01, "volume": 237161.0}, {"date": "2022-06-27", "close": 0.01, "volume": 546402.0}, {"date": "2022-06-28", "close": 0.01, "volume": 1791786.0}, {"date": "2022-06-29", "close": 0.01, "volume": 53400.0}, {"date": "2022-06-30", "close": 0.01, "volume": 108500.0}, {"date": "2022-07-01", "close": 0.012, "volume": 50000.0}, {"date": "2022-07-06", "close": 0.013, "volume": 48465.0}, {"date": "2022-07-07", "close": 0.011, "volume": 74923.0}, {"date": "2022-07-08", "close": 0.012, "volume": 12212.0}, {"date": "2022-07-12", "close": 0.011, "volume": 757960.0}, {"date": "2022-07-21", "close": 0.014, "volume": 38000.0}, {"date": "2022-07-25", "close": 0.012, "volume": 25698.0}, {"date": "2022-07-27", "close": 0.012, "volume": 6750.0}, {"date": "2022-07-28", "close": 0.012, "volume": 19552.0}, {"date": "2022-07-29", "close": 0.012, "volume": 1016.0}, {"date": "2022-08-02", "close": 0.012, "volume": 100400.0}, {"date": "2022-08-09", "close": 0.011, "volume": 245583.0}, {"date": "2022-08-11", "close": 0.012, "volume": 551216.0}, {"date": "2022-08-15", "close": 0.012, "volume": 50000.0}, {"date": "2022-08-16", "close": 0.012, "volume": 100000.0}, {"date": "2022-08-17", "close": 0.011, "volume": 872.0}, {"date": "2022-08-18", "close": 0.011, "volume": 250000.0}, {"date": "2022-08-19", "close": 0.011, "volume": 100000.0}, {"date": "2022-08-22", "close": 0.011, "volume": 39276.0}, {"date": "2022-08-23", "close": 0.011, "volume": 685547.0}, {"date": "2022-08-24", "close": 0.012, "volume": 62332.0}, {"date": "2022-08-26", "close": 0.009, "volume": 48461.0}, {"date": "2022-08-29", "close": 0.01, "volume": 810599.0}, {"date": "2022-08-30", "close": 0.01, "volume": 144999.0}, {"date": "2022-08-31", "close": 0.009, "volume": 2571.0}, {"date": "2022-09-01", "close": 0.009, "volume": 28384.0}, {"date": "2022-09-05", "close": 0.009, "volume": 169647.0}, {"date": "2022-09-06", "close": 0.01, "volume": 65845.0}, {"date": "2022-09-07", "close": 0.009, "volume": 10000.0}, {"date": "2022-09-08", "close": 0.0105, "volume": 1632077.0}, {"date": "2022-09-13", "close": 0.012, "volume": 4313939.0}, {"date": "2022-09-14", "close": 0.014, "volume": 925878.0}, {"date": "2022-09-15", "close": 0.015, "volume": 3441221.0}, {"date": "2022-09-16", "close": 0.014, "volume": 1620528.0}, {"date": "2022-09-19", "close": 0.015, "volume": 742990.0}, {"date": "2022-09-20", "close": 0.014, "volume": 146862.0}, {"date": "2022-09-21", "close": 0.015, "volume": 146862.0}, {"date": "2022-09-23", "close": 0.012, "volume": 2533092.0}, {"date": "2022-09-26", "close": 0.011, "volume": 4915426.0}, {"date": "2022-09-27", "close": 0.0115, "volume": 829126.0}, {"date": "2022-09-28", "close": 0.012, "volume": 6731220.0}, {"date": "2022-09-29", "close": 0.012, "volume": 1396387.0}, {"date": "2022-09-30", "close": 0.01, "volume": 1021933.0}, {"date": "2022-10-04", "close": 0.011, "volume": 1068400.0}, {"date": "2022-10-05", "close": 0.01, "volume": 25000.0}, {"date": "2022-10-06", "close": 0.011, "volume": 174045.0}, {"date": "2022-10-07", "close": 0.011, "volume": 136644.0}, {"date": "2022-10-10", "close": 0.0115, "volume": 583382.0}, {"date": "2022-10-11", "close": 0.011, "volume": 96954.0}, {"date": "2022-10-13", "close": 0.012, "volume": 1616253.0}, {"date": "2022-10-14", "close": 0.011, "volume": 580012.0}, {"date": "2022-10-17", "close": 0.011, "volume": 16347.0}, {"date": "2022-10-19", "close": 0.011, "volume": 762.0}, {"date": "2022-10-20", "close": 0.011, "volume": 310139.0}, {"date": "2022-10-21", "close": 0.011, "volume": 38.0}, {"date": "2022-10-24", "close": 0.011, "volume": 1184992.0}, {"date": "2022-10-25", "close": 0.011, "volume": 45454.0}, {"date": "2022-10-26", "close": 0.0115, "volume": 111734.0}, {"date": "2022-10-31", "close": 0.0115, "volume": 83897.0}, {"date": "2022-11-02", "close": 0.01, "volume": 200935.0}, {"date": "2022-11-03", "close": 0.011, "volume": 19280.0}, {"date": "2022-11-07", "close": 0.011, "volume": 184455.0}, {"date": "2022-11-08", "close": 0.011, "volume": 1.0}, {"date": "2022-11-09", "close": 0.011, "volume": 75000.0}, {"date": "2022-11-10", "close": 0.0115, "volume": 37693.0}, {"date": "2022-11-11", "close": 0.012, "volume": 66911.0}, {"date": "2022-11-14", "close": 0.012, "volume": 557949.0}, {"date": "2022-11-17", "close": 0.011, "volume": 881145.0}, {"date": "2022-11-18", "close": 0.011, "volume": 16500.0}, {"date": "2022-11-21", "close": 0.012, "volume": 500000.0}, {"date": "2022-11-22", "close": 0.012, "volume": 400000.0}, {"date": "2022-11-24", "close": 0.011, "volume": 100000.0}, {"date": "2022-11-25", "close": 0.011, "volume": 190000.0}, {"date": "2022-11-28", "close": 0.011, "volume": 127691.0}, {"date": "2022-11-30", "close": 0.011, "volume": 600000.0}, {"date": "2022-12-01", "close": 0.011, "volume": 207905.0}, {"date": "2022-12-02", "close": 0.01, "volume": 121191.0}, {"date": "2022-12-05", "close": 0.011, "volume": 45455.0}, {"date": "2022-12-06", "close": 0.01, "volume": 20789.0}, {"date": "2022-12-08", "close": 0.011, "volume": 182151.0}, {"date": "2022-12-12", "close": 0.011, "volume": 213250.0}, {"date": "2022-12-15", "close": 0.01, "volume": 489021.0}, {"date": "2022-12-19", "close": 0.01, "volume": 114703.0}, {"date": "2022-12-20", "close": 0.01, "volume": 50000.0}, {"date": "2022-12-29", "close": 0.01, "volume": 20000.0}, {"date": "2022-12-30", "close": 0.01, "volume": 100000.0}, {"date": "2023-01-03", "close": 0.01, "volume": 399.0}, {"date": "2023-01-05", "close": 0.01, "volume": 101999.0}, {"date": "2023-01-09", "close": 0.01, "volume": 200000.0}, {"date": "2023-01-10", "close": 0.008, "volume": 809068.0}, {"date": "2023-01-11", "close": 0.01, "volume": 434069.0}, {"date": "2023-01-23", "close": 0.01, "volume": 960000.0}, {"date": "2023-01-24", "close": 0.01, "volume": 1919100.0}, {"date": "2023-01-25", "close": 0.01, "volume": 19500.0}, {"date": "2023-01-30", "close": 0.012, "volume": 7049081.0}, {"date": "2023-01-31", "close": 0.013, "volume": 2129504.0}, {"date": "2023-02-01", "close": 0.013, "volume": 685928.0}, {"date": "2023-02-03", "close": 0.013, "volume": 661902.0}, {"date": "2023-02-06", "close": 0.014, "volume": 3578946.0}, {"date": "2023-02-08", "close": 0.015, "volume": 1555353.0}, {"date": "2023-02-09", "close": 0.014, "volume": 523000.0}, {"date": "2023-02-10", "close": 0.013, "volume": 1971650.0}, {"date": "2023-02-13", "close": 0.013, "volume": 155848.0}, {"date": "2023-02-14", "close": 0.013, "volume": 433113.0}, {"date": "2023-02-15", "close": 0.013, "volume": 73949.0}, {"date": "2023-02-16", "close": 0.012, "volume": 450272.0}, {"date": "2023-02-17", "close": 0.013, "volume": 355595.0}, {"date": "2023-02-20", "close": 0.012, "volume": 2400532.0}, {"date": "2023-02-21", "close": 0.01, "volume": 11975153.0}, {"date": "2023-02-22", "close": 0.011, "volume": 26983817.0}, {"date": "2023-02-23", "close": 0.013, "volume": 12746416.0}, {"date": "2023-02-24", "close": 0.013, "volume": 847156.0}, {"date": "2023-02-27", "close": 0.011, "volume": 1922349.0}, {"date": "2023-02-28", "close": 0.013, "volume": 563045.0}, {"date": "2023-03-02", "close": 0.013, "volume": 1706612.0}, {"date": "2023-03-03", "close": 0.012, "volume": 303869.0}, {"date": "2023-03-06", "close": 0.011, "volume": 5310566.0}, {"date": "2023-03-07", "close": 0.011, "volume": 304598.0}, {"date": "2023-03-08", "close": 0.012, "volume": 320584.0}, {"date": "2023-03-09", "close": 0.013, "volume": 405618.0}, {"date": "2023-03-13", "close": 0.012, "volume": 676273.0}, {"date": "2023-03-14", "close": 0.012, "volume": 209640.0}, {"date": "2023-03-15", "close": 0.012, "volume": 536502.0}, {"date": "2023-03-16", "close": 0.012, "volume": 132667.0}, {"date": "2023-03-17", "close": 0.012, "volume": 35487.0}, {"date": "2023-03-21", "close": 0.013, "volume": 920234.0}, {"date": "2023-03-22", "close": 0.015, "volume": 983757.0}, {"date": "2023-03-23", "close": 0.013, "volume": 983460.0}, {"date": "2023-03-24", "close": 0.014, "volume": 2378152.0}, {"date": "2023-03-27", "close": 0.014, "volume": 221513.0}, {"date": "2023-03-28", "close": 0.014, "volume": 231413.0}, {"date": "2023-03-29", "close": 0.014, "volume": 241808.0}, {"date": "2023-03-31", "close": 0.014, "volume": 17858.0}, {"date": "2023-04-03", "close": 0.013, "volume": 32113.0}, {"date": "2023-04-04", "close": 0.013, "volume": 861500.0}, {"date": "2023-04-05", "close": 0.0135, "volume": 1050000.0}, {"date": "2023-04-06", "close": 0.013, "volume": 114972.0}, {"date": "2023-04-12", "close": 0.012, "volume": 2582857.0}, {"date": "2023-04-13", "close": 0.013, "volume": 325422.0}, {"date": "2023-04-14", "close": 0.014, "volume": 1227478.0}, {"date": "2023-04-17", "close": 0.014, "volume": 150000.0}, {"date": "2023-04-18", "close": 0.013, "volume": 88461.0}, {"date": "2023-04-19", "close": 0.013, "volume": 350000.0}, {"date": "2023-04-24", "close": 0.013, "volume": 20000.0}, {"date": "2023-04-26", "close": 0.012, "volume": 1200000.0}, {"date": "2023-04-27", "close": 0.012, "volume": 74252.0}, {"date": "2023-04-28", "close": 0.012, "volume": 602487.0}, {"date": "2023-05-01", "close": 0.011, "volume": 445923.0}, {"date": "2023-05-02", "close": 0.011, "volume": 28950.0}, {"date": "2023-05-03", "close": 0.011, "volume": 300000.0}, {"date": "2023-05-04", "close": 0.011, "volume": 150050.0}, {"date": "2023-05-05", "close": 0.01, "volume": 63047.0}, {"date": "2023-05-08", "close": 0.011, "volume": 59000.0}, {"date": "2023-05-11", "close": 0.011, "volume": 85000.0}, {"date": "2023-05-12", "close": 0.011, "volume": 745.0}, {"date": "2023-05-15", "close": 0.012, "volume": 16000.0}, {"date": "2023-05-16", "close": 0.011, "volume": 55000.0}, {"date": "2023-05-18", "close": 0.011, "volume": 1541909.0}, {"date": "2023-05-23", "close": 0.013, "volume": 2897020.0}, {"date": "2023-05-24", "close": 0.013, "volume": 2529192.0}, {"date": "2023-05-25", "close": 0.013, "volume": 4528146.0}, {"date": "2023-05-26", "close": 0.012, "volume": 409659.0}, {"date": "2023-05-29", "close": 0.012, "volume": 2872307.0}, {"date": "2023-05-30", "close": 0.011, "volume": 283143.0}, {"date": "2023-05-31", "close": 0.013, "volume": 1485467.0}, {"date": "2023-06-01", "close": 0.012, "volume": 319657.0}, {"date": "2023-06-02", "close": 0.012, "volume": 15000.0}, {"date": "2023-06-05", "close": 0.012, "volume": 183622.0}, {"date": "2023-06-06", "close": 0.012, "volume": 530709.0}, {"date": "2023-06-07", "close": 0.013, "volume": 1180318.0}, {"date": "2023-06-08", "close": 0.013, "volume": 200000.0}, {"date": "2023-06-09", "close": 0.013, "volume": 253038.0}, {"date": "2023-06-13", "close": 0.013, "volume": 440500.0}, {"date": "2023-06-14", "close": 0.013, "volume": 1152870.0}, {"date": "2023-06-15", "close": 0.012, "volume": 1557583.0}, {"date": "2023-06-16", "close": 0.011, "volume": 384060.0}, {"date": "2023-06-19", "close": 0.011, "volume": 2055258.0}, {"date": "2023-06-20", "close": 0.013, "volume": 766746.0}, {"date": "2023-06-21", "close": 0.013, "volume": 95835.0}, {"date": "2023-06-22", "close": 0.013, "volume": 1414832.0}, {"date": "2023-06-23", "close": 0.014, "volume": 1388.0}, {"date": "2023-06-26", "close": 0.013, "volume": 155129.0}, {"date": "2023-06-27", "close": 0.012, "volume": 201508.0}, {"date": "2023-06-28", "close": 0.012, "volume": 2948259.0}, {"date": "2023-06-29", "close": 0.012, "volume": 183333.0}, {"date": "2023-06-30", "close": 0.011, "volume": 588608.0}, {"date": "2023-07-03", "close": 0.012, "volume": 140448.0}, {"date": "2023-07-04", "close": 0.012, "volume": 200000.0}, {"date": "2023-07-05", "close": 0.01, "volume": 700000.0}, {"date": "2023-07-06", "close": 0.013, "volume": 10209960.0}, {"date": "2023-07-07", "close": 0.013, "volume": 3529910.0}, {"date": "2023-07-10", "close": 0.013, "volume": 2302676.0}, {"date": "2023-07-11", "close": 0.014, "volume": 646303.0}, {"date": "2023-07-12", "close": 0.013, "volume": 1690181.0}, {"date": "2023-07-13", "close": 0.012, "volume": 1285155.0}, {"date": "2023-07-14", "close": 0.013, "volume": 666384.0}, {"date": "2023-07-17", "close": 0.012, "volume": 1761489.0}, {"date": "2023-07-18", "close": 0.013, "volume": 845125.0}, {"date": "2023-07-19", "close": 0.012, "volume": 5761938.0}, {"date": "2023-07-20", "close": 0.012, "volume": 2533846.0}, {"date": "2023-07-21", "close": 0.013, "volume": 284319.0}, {"date": "2023-07-24", "close": 0.012, "volume": 2281010.0}, {"date": "2023-07-25", "close": 0.013, "volume": 688575.0}, {"date": "2023-07-26", "close": 0.012, "volume": 442158.0}, {"date": "2023-07-27", "close": 0.012, "volume": 206701.0}, {"date": "2023-07-28", "close": 0.011, "volume": 208361.0}, {"date": "2023-07-31", "close": 0.011, "volume": 393500.0}, {"date": "2023-08-01", "close": 0.012, "volume": 317666.0}, {"date": "2023-08-02", "close": 0.012, "volume": 4488075.0}, {"date": "2023-08-03", "close": 0.011, "volume": 644312.0}, {"date": "2023-08-04", "close": 0.012, "volume": 410000.0}, {"date": "2023-08-07", "close": 0.012, "volume": 40004.0}, {"date": "2023-08-08", "close": 0.013, "volume": 1734126.0}, {"date": "2023-08-09", "close": 0.012, "volume": 1274916.0}, {"date": "2023-08-10", "close": 0.011, "volume": 160000.0}, {"date": "2023-08-11", "close": 0.012, "volume": 337356.0}, {"date": "2023-08-14", "close": 0.012, "volume": 74800.0}, {"date": "2023-08-16", "close": 0.011, "volume": 63673.0}, {"date": "2023-08-17", "close": 0.011, "volume": 188299.0}, {"date": "2023-08-21", "close": 0.012, "volume": 370203.0}, {"date": "2023-08-22", "close": 0.011, "volume": 252000.0}, {"date": "2023-08-23", "close": 0.01, "volume": 3215601.0}, {"date": "2023-08-24", "close": 0.011, "volume": 126000.0}, {"date": "2023-08-25", "close": 0.01, "volume": 390000.0}, {"date": "2023-08-28", "close": 0.01, "volume": 945895.0}, {"date": "2023-08-29", "close": 0.009, "volume": 2685741.0}, {"date": "2023-08-30", "close": 0.01, "volume": 536144.0}, {"date": "2023-09-01", "close": 0.01, "volume": 1178.0}, {"date": "2023-09-04", "close": 0.009, "volume": 305350.0}, {"date": "2023-09-05", "close": 0.01, "volume": 132500.0}, {"date": "2023-09-06", "close": 0.01, "volume": 370310.0}, {"date": "2023-09-07", "close": 0.01, "volume": 1922738.0}, {"date": "2023-09-08", "close": 0.01, "volume": 2375432.0}, {"date": "2023-09-11", "close": 0.009, "volume": 245500.0}, {"date": "2023-09-12", "close": 0.011, "volume": 1419057.0}, {"date": "2023-09-13", "close": 0.01, "volume": 873768.0}, {"date": "2023-09-14", "close": 0.01, "volume": 164230.0}, {"date": "2023-09-15", "close": 0.01, "volume": 256000.0}, {"date": "2023-09-18", "close": 0.01, "volume": 660106.0}, {"date": "2023-09-19", "close": 0.01, "volume": 645336.0}, {"date": "2023-09-20", "close": 0.01, "volume": 144650.0}, {"date": "2023-09-21", "close": 0.01, "volume": 149005.0}, {"date": "2023-09-22", "close": 0.01, "volume": 1266150.0}, {"date": "2023-09-25", "close": 0.009, "volume": 307758.0}, {"date": "2023-09-26", "close": 0.009, "volume": 1378611.0}, {"date": "2023-09-27", "close": 0.009, "volume": 1834293.0}, {"date": "2023-09-29", "close": 0.01, "volume": 1470000.0}, {"date": "2023-10-02", "close": 0.009, "volume": 214771.0}, {"date": "2023-10-04", "close": 0.008, "volume": 1249166.0}, {"date": "2023-10-05", "close": 0.008, "volume": 10000.0}, {"date": "2023-10-09", "close": 0.009, "volume": 55556.0}, {"date": "2023-10-10", "close": 0.008, "volume": 11900.0}, {"date": "2023-10-11", "close": 0.008, "volume": 1177986.0}, {"date": "2023-10-12", "close": 0.008, "volume": 22014.0}, {"date": "2023-10-13", "close": 0.008, "volume": 307986.0}, {"date": "2023-10-16", "close": 0.008, "volume": 500.0}, {"date": "2023-10-17", "close": 0.008, "volume": 7403.0}, {"date": "2023-10-18", "close": 0.008, "volume": 89487.0}, {"date": "2023-10-19", "close": 0.008, "volume": 75000.0}, {"date": "2023-10-20", "close": 0.009, "volume": 1056167.0}, {"date": "2023-10-24", "close": 0.008, "volume": 50000.0}, {"date": "2023-10-25", "close": 0.008, "volume": 1037182.0}, {"date": "2023-10-26", "close": 0.008, "volume": 187500.0}, {"date": "2023-10-27", "close": 0.009, "volume": 100000.0}, {"date": "2023-10-31", "close": 0.007, "volume": 1313499.0}, {"date": "2023-11-01", "close": 0.008, "volume": 1138965.0}, {"date": "2023-11-02", "close": 0.007, "volume": 21847.0}, {"date": "2023-11-03", "close": 0.008, "volume": 504495.0}, {"date": "2023-11-06", "close": 0.008, "volume": 853336.0}, {"date": "2023-11-07", "close": 0.008, "volume": 60006.0}, {"date": "2023-11-08", "close": 0.007, "volume": 377861.0}, {"date": "2023-11-13", "close": 0.007, "volume": 71429.0}, {"date": "2023-11-14", "close": 0.006, "volume": 4827629.0}, {"date": "2023-11-15", "close": 0.007, "volume": 2060656.0}, {"date": "2023-11-16", "close": 0.007, "volume": 1829587.0}, {"date": "2023-11-17", "close": 0.007, "volume": 1381186.0}, {"date": "2023-11-20", "close": 0.008, "volume": 305041.0}, {"date": "2023-11-21", "close": 0.008, "volume": 7057929.0}, {"date": "2023-11-22", "close": 0.009, "volume": 6864623.0}, {"date": "2023-11-23", "close": 0.009, "volume": 1163000.0}, {"date": "2023-11-24", "close": 0.009, "volume": 521578.0}, {"date": "2023-11-27", "close": 0.009, "volume": 300000.0}, {"date": "2023-11-29", "close": 0.008, "volume": 200000.0}, {"date": "2023-12-01", "close": 0.01, "volume": 1823493.0}, {"date": "2023-12-04", "close": 0.01, "volume": 2340491.0}, {"date": "2023-12-05", "close": 0.008, "volume": 2292353.0}, {"date": "2023-12-06", "close": 0.009, "volume": 114217.0}, {"date": "2023-12-07", "close": 0.008, "volume": 4864379.0}, {"date": "2023-12-08", "close": 0.007, "volume": 1630505.0}, {"date": "2023-12-11", "close": 0.007, "volume": 1984237.0}, {"date": "2023-12-13", "close": 0.008, "volume": 410625.0}, {"date": "2023-12-14", "close": 0.008, "volume": 512679.0}, {"date": "2023-12-15", "close": 0.009, "volume": 4761545.0}, {"date": "2023-12-18", "close": 0.009, "volume": 1694443.0}, {"date": "2023-12-19", "close": 0.009, "volume": 642727.0}, {"date": "2023-12-20", "close": 0.008, "volume": 60000.0}, {"date": "2023-12-21", "close": 0.01, "volume": 405556.0}, {"date": "2023-12-22", "close": 0.01, "volume": 2130491.0}, {"date": "2023-12-27", "close": 0.011, "volume": 2997390.0}, {"date": "2023-12-28", "close": 0.011, "volume": 45636.0}, {"date": "2024-01-02", "close": 0.01, "volume": 982.0}, {"date": "2024-01-03", "close": 0.01, "volume": 1000000.0}, {"date": "2024-01-04", "close": 0.009, "volume": 2087000.0}, {"date": "2024-01-08", "close": 0.01, "volume": 1780638.0}, {"date": "2024-01-09", "close": 0.009, "volume": 200000.0}, {"date": "2024-01-10", "close": 0.009, "volume": 728991.0}, {"date": "2024-01-12", "close": 0.01, "volume": 600000.0}, {"date": "2024-01-15", "close": 0.011, "volume": 316959.0}, {"date": "2024-01-16", "close": 0.011, "volume": 41818.0}, {"date": "2024-01-17", "close": 0.01, "volume": 488955.0}, {"date": "2024-01-19", "close": 0.01, "volume": 929892.0}, {"date": "2024-01-23", "close": 0.008, "volume": 1257423.0}, {"date": "2024-01-24", "close": 0.009, "volume": 495673.0}, {"date": "2024-01-29", "close": 0.009, "volume": 100000.0}, {"date": "2024-01-31", "close": 0.009, "volume": 150000.0}, {"date": "2024-02-01", "close": 0.009, "volume": 6687.0}, {"date": "2024-02-02", "close": 0.009, "volume": 235708.0}, {"date": "2024-02-06", "close": 0.008, "volume": 278542.0}, {"date": "2024-02-08", "close": 0.008, "volume": 901458.0}, {"date": "2024-02-09", "close": 0.007, "volume": 826974.0}, {"date": "2024-02-12", "close": 0.007, "volume": 5000.0}, {"date": "2024-02-13", "close": 0.008, "volume": 1958072.0}, {"date": "2024-02-14", "close": 0.008, "volume": 250000.0}, {"date": "2024-02-15", "close": 0.009, "volume": 1248599.0}, {"date": "2024-02-16", "close": 0.009, "volume": 84834.0}, {"date": "2024-02-19", "close": 0.008, "volume": 523000.0}, {"date": "2024-02-22", "close": 0.008, "volume": 1731298.0}, {"date": "2024-02-26", "close": 0.007, "volume": 30612.0}, {"date": "2024-02-28", "close": 0.007, "volume": 75000.0}, {"date": "2024-02-29", "close": 0.007, "volume": 250000.0}, {"date": "2024-03-01", "close": 0.007, "volume": 2642857.0}, {"date": "2024-03-05", "close": 0.007, "volume": 559073.0}, {"date": "2024-03-06", "close": 0.0075, "volume": 6256.0}, {"date": "2024-03-07", "close": 0.008, "volume": 1875000.0}, {"date": "2024-03-08", "close": 0.007, "volume": 1753272.0}, {"date": "2024-03-12", "close": 0.008, "volume": 566602.0}, {"date": "2024-03-13", "close": 0.008, "volume": 2432613.0}, {"date": "2024-03-14", "close": 0.009, "volume": 617113.0}, {"date": "2024-03-15", "close": 0.009, "volume": 2238320.0}, {"date": "2024-03-18", "close": 0.01, "volume": 5643278.0}, {"date": "2024-03-19", "close": 0.009, "volume": 4747494.0}, {"date": "2024-03-20", "close": 0.009, "volume": 552418.0}, {"date": "2024-03-21", "close": 0.01, "volume": 66757.0}, {"date": "2024-03-22", "close": 0.009, "volume": 472078.0}, {"date": "2024-03-25", "close": 0.009, "volume": 888015.0}, {"date": "2024-03-26", "close": 0.01, "volume": 289253.0}, {"date": "2024-03-28", "close": 0.011, "volume": 1074025.0}, {"date": "2024-04-02", "close": 0.009, "volume": 1116267.0}, {"date": "2024-04-05", "close": 0.011, "volume": 1261358.0}, {"date": "2024-04-08", "close": 0.011, "volume": 934690.0}, {"date": "2024-04-09", "close": 0.01, "volume": 1517367.0}, {"date": "2024-04-10", "close": 0.01, "volume": 554202.0}, {"date": "2024-04-11", "close": 0.01, "volume": 802300.0}, {"date": "2024-04-12", "close": 0.01, "volume": 1238986.0}, {"date": "2024-04-15", "close": 0.01, "volume": 1496424.0}, {"date": "2024-04-16", "close": 0.008, "volume": 5738375.0}, {"date": "2024-04-17", "close": 0.0085, "volume": 50000.0}, {"date": "2024-04-18", "close": 0.0085, "volume": 23236.0}, {"date": "2024-04-19", "close": 0.01, "volume": 1849040.0}, {"date": "2024-04-22", "close": 0.01, "volume": 3378698.0}, {"date": "2024-04-23", "close": 0.009, "volume": 756950.0}, {"date": "2024-04-26", "close": 0.0095, "volume": 5788108.0}, {"date": "2024-04-29", "close": 0.009, "volume": 4867283.0}, {"date": "2024-04-30", "close": 0.01, "volume": 577777.0}, {"date": "2024-05-01", "close": 0.009, "volume": 3514688.0}, {"date": "2024-05-02", "close": 0.01, "volume": 4348025.0}, {"date": "2024-05-03", "close": 0.01, "volume": 913719.0}, {"date": "2024-05-06", "close": 0.01, "volume": 52000.0}, {"date": "2024-05-07", "close": 0.01, "volume": 2913072.0}, {"date": "2024-05-08", "close": 0.01, "volume": 2240924.0}, {"date": "2024-05-09", "close": 0.0095, "volume": 1876580.0}, {"date": "2024-05-10", "close": 0.01, "volume": 4058502.0}, {"date": "2024-05-13", "close": 0.01, "volume": 2797972.0}, {"date": "2024-05-14", "close": 0.01, "volume": 5173250.0}, {"date": "2024-05-15", "close": 0.009, "volume": 8314651.0}, {"date": "2024-05-16", "close": 0.009, "volume": 2875558.0}, {"date": "2024-05-17", "close": 0.0095, "volume": 722616.0}, {"date": "2024-05-20", "close": 0.009, "volume": 4251110.0}, {"date": "2024-05-21", "close": 0.009, "volume": 194577.0}, {"date": "2024-05-22", "close": 0.009, "volume": 1001091.0}, {"date": "2024-05-23", "close": 0.0095, "volume": 73526.0}, {"date": "2024-05-24", "close": 0.01, "volume": 1237369.0}, {"date": "2024-05-27", "close": 0.01, "volume": 154885.0}, {"date": "2024-05-28", "close": 0.01, "volume": 8793622.0}, {"date": "2024-05-29", "close": 0.011, "volume": 1189216.0}, {"date": "2024-05-30", "close": 0.009, "volume": 4522544.0}, {"date": "2024-05-31", "close": 0.01, "volume": 1381437.0}, {"date": "2024-06-03", "close": 0.01, "volume": 1116000.0}, {"date": "2024-06-04", "close": 0.01, "volume": 41958.0}, {"date": "2024-06-06", "close": 0.01, "volume": 3143134.0}, {"date": "2024-06-07", "close": 0.01, "volume": 2581494.0}, {"date": "2024-06-11", "close": 0.009, "volume": 1293996.0}, {"date": "2024-06-12", "close": 0.009, "volume": 217093.0}, {"date": "2024-06-13", "close": 0.009, "volume": 1500000.0}, {"date": "2024-06-14", "close": 0.009, "volume": 454375.0}, {"date": "2024-06-17", "close": 0.009, "volume": 900000.0}, {"date": "2024-06-18", "close": 0.008, "volume": 4897009.0}, {"date": "2024-06-19", "close": 0.008, "volume": 1405.0}, {"date": "2024-06-21", "close": 0.008, "volume": 69905.0}, {"date": "2024-06-24", "close": 0.008, "volume": 1929222.0}, {"date": "2024-06-25", "close": 0.008, "volume": 883333.0}, {"date": "2024-06-26", "close": 0.008, "volume": 991783.0}, {"date": "2024-06-27", "close": 0.008, "volume": 2234822.0}, {"date": "2024-06-28", "close": 0.008, "volume": 36250.0}, {"date": "2024-07-01", "close": 0.007, "volume": 1000000.0}, {"date": "2024-07-02", "close": 0.008, "volume": 698625.0}, {"date": "2024-07-03", "close": 0.009, "volume": 21333.0}, {"date": "2024-07-04", "close": 0.009, "volume": 2061782.0}, {"date": "2024-07-05", "close": 0.009, "volume": 4480000.0}, {"date": "2024-07-08", "close": 0.009, "volume": 55556.0}, {"date": "2024-07-09", "close": 0.009, "volume": 138641.0}, {"date": "2024-07-10", "close": 0.009, "volume": 1050000.0}, {"date": "2024-07-11", "close": 0.009, "volume": 1905556.0}, {"date": "2024-07-12", "close": 0.009, "volume": 1778362.0}, {"date": "2024-07-15", "close": 0.007, "volume": 668331.0}, {"date": "2024-07-19", "close": 0.009, "volume": 3766258.0}, {"date": "2024-07-22", "close": 0.008, "volume": 3659230.0}, {"date": "2024-07-23", "close": 0.008, "volume": 133375.0}, {"date": "2024-07-25", "close": 0.007, "volume": 58677.0}, {"date": "2024-07-26", "close": 0.008, "volume": 83403.0}, {"date": "2024-07-30", "close": 0.008, "volume": 1716008.0}, {"date": "2024-08-01", "close": 0.008, "volume": 500000.0}, {"date": "2024-08-02", "close": 0.008, "volume": 8500.0}, {"date": "2024-08-05", "close": 0.008, "volume": 2454.0}, {"date": "2024-08-06", "close": 0.007, "volume": 300510.0}, {"date": "2024-08-08", "close": 0.008, "volume": 3187500.0}, {"date": "2024-08-13", "close": 0.008, "volume": 1004343.0}, {"date": "2024-08-16", "close": 0.008, "volume": 1104563.0}, {"date": "2024-08-19", "close": 0.008, "volume": 500.0}, {"date": "2024-08-20", "close": 0.008, "volume": 125000.0}, {"date": "2024-08-21", "close": 0.009, "volume": 996606.0}, {"date": "2024-08-22", "close": 0.009, "volume": 641500.0}, {"date": "2024-08-26", "close": 0.008, "volume": 125781.0}, {"date": "2024-08-27", "close": 0.009, "volume": 2301485.0}, {"date": "2024-08-28", "close": 0.009, "volume": 5425092.0}, {"date": "2024-08-29", "close": 0.009, "volume": 6424220.0}, {"date": "2024-08-30", "close": 0.009, "volume": 1750000.0}, {"date": "2024-09-02", "close": 0.009, "volume": 759460.0}, {"date": "2024-09-03", "close": 0.008, "volume": 700000.0}, {"date": "2024-09-04", "close": 0.009, "volume": 889088.0}, {"date": "2024-09-05", "close": 0.008, "volume": 1789379.0}, {"date": "2024-09-06", "close": 0.008, "volume": 1111333.0}, {"date": "2024-09-09", "close": 0.008, "volume": 800000.0}, {"date": "2024-09-10", "close": 0.008, "volume": 1730000.0}, {"date": "2024-09-11", "close": 0.0075, "volume": 2328093.0}, {"date": "2024-09-12", "close": 0.009, "volume": 319296.0}, {"date": "2024-09-17", "close": 0.009, "volume": 1531308.0}, {"date": "2024-09-18", "close": 0.007, "volume": 2757579.0}, {"date": "2024-09-19", "close": 0.008, "volume": 3143732.0}, {"date": "2024-09-20", "close": 0.008, "volume": 202123.0}, {"date": "2024-09-23", "close": 0.008, "volume": 102344.0}, {"date": "2024-09-24", "close": 0.007, "volume": 7553653.0}, {"date": "2024-09-25", "close": 0.007, "volume": 4533049.0}, {"date": "2024-09-26", "close": 0.007, "volume": 2552006.0}, {"date": "2024-09-27", "close": 0.008, "volume": 3578814.0}, {"date": "2024-09-30", "close": 0.009, "volume": 861818.0}, {"date": "2024-10-01", "close": 0.008, "volume": 144445.0}, {"date": "2024-10-02", "close": 0.008, "volume": 550000.0}, {"date": "2024-10-03", "close": 0.008, "volume": 129933.0}, {"date": "2024-10-04", "close": 0.009, "volume": 743385.0}, {"date": "2024-10-08", "close": 0.007, "volume": 1695748.0}, {"date": "2024-10-09", "close": 0.007, "volume": 2555000.0}, {"date": "2024-10-15", "close": 0.007, "volume": 2560384.0}, {"date": "2024-10-16", "close": 0.007, "volume": 9221415.0}, {"date": "2024-10-17", "close": 0.007, "volume": 1633637.0}, {"date": "2024-10-18", "close": 0.007, "volume": 692875.0}, {"date": "2024-10-21", "close": 0.007, "volume": 529057.0}, {"date": "2024-10-22", "close": 0.006, "volume": 498000.0}, {"date": "2024-10-23", "close": 0.007, "volume": 643335.0}, {"date": "2024-10-24", "close": 0.007, "volume": 1765015.0}, {"date": "2024-10-28", "close": 0.007, "volume": 1000000.0}, {"date": "2024-10-29", "close": 0.007, "volume": 259222.0}, {"date": "2024-10-30", "close": 0.006, "volume": 2399832.0}, {"date": "2024-10-31", "close": 0.006, "volume": 73529.0}, {"date": "2024-11-04", "close": 0.007, "volume": 261024.0}, {"date": "2024-11-05", "close": 0.007, "volume": 778650.0}, {"date": "2024-11-06", "close": 0.006, "volume": 2502314.0}, {"date": "2024-11-07", "close": 0.006, "volume": 3819648.0}, {"date": "2024-11-08", "close": 0.007, "volume": 1310864.0}, {"date": "2024-11-11", "close": 0.006, "volume": 2650000.0}, {"date": "2024-11-13", "close": 0.007, "volume": 713857.0}, {"date": "2024-11-14", "close": 0.006, "volume": 2346593.0}, {"date": "2024-11-15", "close": 0.006, "volume": 4132683.0}, {"date": "2024-11-18", "close": 0.006, "volume": 399349.0}, {"date": "2024-11-20", "close": 0.006, "volume": 290569.0}, {"date": "2024-11-21", "close": 0.006, "volume": 400000.0}, {"date": "2024-11-22", "close": 0.005, "volume": 176074.0}, {"date": "2024-11-25", "close": 0.006, "volume": 171581.0}, {"date": "2024-11-26", "close": 0.006, "volume": 655200.0}, {"date": "2024-11-27", "close": 0.005, "volume": 958568.0}, {"date": "2024-11-28", "close": 0.006, "volume": 2077397.0}, {"date": "2024-11-29", "close": 0.005, "volume": 829188.0}, {"date": "2024-12-02", "close": 0.005, "volume": 365000.0}, {"date": "2024-12-03", "close": 0.005, "volume": 1398600.0}, {"date": "2024-12-04", "close": 0.006, "volume": 200457.0}, {"date": "2024-12-05", "close": 0.005, "volume": 2513230.0}, {"date": "2024-12-06", "close": 0.005, "volume": 1353333.0}, {"date": "2024-12-09", "close": 0.006, "volume": 271942.0}, {"date": "2024-12-10", "close": 0.006, "volume": 2000000.0}, {"date": "2024-12-11", "close": 0.006, "volume": 116666.0}, {"date": "2024-12-12", "close": 0.006, "volume": 1358659.0}, {"date": "2024-12-17", "close": 0.005, "volume": 271608.0}, {"date": "2024-12-19", "close": 0.006, "volume": 600000.0}, {"date": "2024-12-23", "close": 0.006, "volume": 150000.0}, {"date": "2024-12-27", "close": 0.006, "volume": 94166.0}, {"date": "2024-12-31", "close": 0.006, "volume": 777267.0}, {"date": "2025-01-02", "close": 0.006, "volume": 85000.0}, {"date": "2025-01-07", "close": 0.006, "volume": 8776452.0}, {"date": "2025-01-09", "close": 0.0055, "volume": 494473.0}, {"date": "2025-01-10", "close": 0.005, "volume": 1873787.0}, {"date": "2025-01-14", "close": 0.005, "volume": 250000.0}, {"date": "2025-01-15", "close": 0.005, "volume": 1039166.0}, {"date": "2025-01-16", "close": 0.005, "volume": 60834.0}, {"date": "2025-01-20", "close": 0.006, "volume": 83333.0}, {"date": "2025-01-21", "close": 0.006, "volume": 433300.0}, {"date": "2025-01-22", "close": 0.005, "volume": 3058300.0}, {"date": "2025-01-23", "close": 0.005, "volume": 110.0}, {"date": "2025-01-24", "close": 0.005, "volume": 1315834.0}, {"date": "2025-01-28", "close": 0.005, "volume": 162512.0}, {"date": "2025-01-29", "close": 0.005, "volume": 1400446.0}, {"date": "2025-01-30", "close": 0.005, "volume": 2079040.0}, {"date": "2025-01-31", "close": 0.005, "volume": 510252.0}, {"date": "2025-02-03", "close": 0.005, "volume": 110000.0}, {"date": "2025-02-06", "close": 0.004, "volume": 504252.0}, {"date": "2025-02-07", "close": 0.0045, "volume": 180000.0}, {"date": "2025-02-10", "close": 0.005, "volume": 1460000.0}, {"date": "2025-02-12", "close": 0.006, "volume": 1876747.0}, {"date": "2025-02-13", "close": 0.005, "volume": 8606237.0}, {"date": "2025-02-14", "close": 0.006, "volume": 85841.0}, {"date": "2025-02-17", "close": 0.005, "volume": 150000.0}, {"date": "2025-02-18", "close": 0.005, "volume": 1.0}, {"date": "2025-02-19", "close": 0.006, "volume": 166666.0}, {"date": "2025-02-20", "close": 0.005, "volume": 517001.0}, {"date": "2025-02-21", "close": 0.005, "volume": 3818548.0}, {"date": "2025-02-24", "close": 0.006, "volume": 280000.0}, {"date": "2025-02-25", "close": 0.006, "volume": 340000.0}, {"date": "2025-02-26", "close": 0.005, "volume": 2000001.0}, {"date": "2025-02-27", "close": 0.005, "volume": 134001.0}, {"date": "2025-02-28", "close": 0.005, "volume": 5769019.0}, {"date": "2025-03-03", "close": 0.005, "volume": 2524.0}, {"date": "2025-03-04", "close": 0.005, "volume": 2831360.0}, {"date": "2025-03-06", "close": 0.005, "volume": 194879.0}, {"date": "2025-03-07", "close": 0.006, "volume": 100000.0}, {"date": "2025-03-10", "close": 0.005, "volume": 356121.0}, {"date": "2025-03-11", "close": 0.005, "volume": 1004300.0}, {"date": "2025-03-12", "close": 0.005, "volume": 100000.0}, {"date": "2025-03-14", "close": 0.003, "volume": 10878821.0}, {"date": "2025-03-17", "close": 0.004, "volume": 443875.0}, {"date": "2025-03-18", "close": 0.004, "volume": 268749.0}, {"date": "2025-03-20", "close": 0.004, "volume": 400018.0}, {"date": "2025-03-26", "close": 0.005, "volume": 100000.0}, {"date": "2025-04-03", "close": 0.004, "volume": 1654777.0}, {"date": "2025-04-07", "close": 0.004, "volume": 2832047.0}, {"date": "2025-04-08", "close": 0.005, "volume": 800000.0}, {"date": "2025-04-10", "close": 0.004, "volume": 377043.0}, {"date": "2025-04-11", "close": 0.004, "volume": 603845.0}, {"date": "2025-04-14", "close": 0.004, "volume": 500000.0}, {"date": "2025-04-15", "close": 0.004, "volume": 2175000.0}, {"date": "2025-04-16", "close": 0.004, "volume": 39236.0}, {"date": "2025-04-17", "close": 0.005, "volume": 100000.0}, {"date": "2025-04-23", "close": 0.005, "volume": 137500.0}, {"date": "2025-04-28", "close": 0.005, "volume": 992.0}, {"date": "2025-04-29", "close": 0.004, "volume": 503110.0}, {"date": "2025-04-30", "close": 0.005, "volume": 4005600.0}, {"date": "2025-05-02", "close": 0.004, "volume": 192346.0}, {"date": "2025-05-05", "close": 0.004, "volume": 467778.0}, {"date": "2025-05-06", "close": 0.004, "volume": 5000.0}, {"date": "2025-05-07", "close": 0.004, "volume": 2000000.0}, {"date": "2025-05-12", "close": 0.004, "volume": 170000.0}, {"date": "2025-05-13", "close": 0.004, "volume": 416329.0}, {"date": "2025-05-15", "close": 0.0045, "volume": 2419828.0}, {"date": "2025-05-16", "close": 0.0045, "volume": 3000000.0}, {"date": "2025-05-19", "close": 0.0045, "volume": 3611890.0}, {"date": "2025-05-20", "close": 0.0045, "volume": 1000000.0}, {"date": "2025-05-22", "close": 0.004, "volume": 787500.0}, {"date": "2025-05-26", "close": 0.004, "volume": 4606529.0}, {"date": "2025-05-27", "close": 0.004, "volume": 2458162.0}, {"date": "2025-05-28", "close": 0.004, "volume": 4928060.0}, {"date": "2025-05-29", "close": 0.004, "volume": 298092.0}, {"date": "2025-05-30", "close": 0.0035, "volume": 10475000.0}, {"date": "2025-06-02", "close": 0.003, "volume": 207131.0}, {"date": "2025-06-03", "close": 0.0035, "volume": 363125.0}, {"date": "2025-06-04", "close": 0.0035, "volume": 831054.0}, {"date": "2025-06-05", "close": 0.0035, "volume": 113154.0}, {"date": "2025-06-06", "close": 0.0035, "volume": 53000.0}, {"date": "2025-06-11", "close": 0.004, "volume": 49504563.0}, {"date": "2025-06-12", "close": 0.004, "volume": 6030379.0}, {"date": "2025-06-13", "close": 0.004, "volume": 1895060.0}, {"date": "2025-06-16", "close": 0.004, "volume": 1157042.0}, {"date": "2025-06-17", "close": 0.004, "volume": 9115885.0}, {"date": "2025-06-18", "close": 0.003, "volume": 5535000.0}, {"date": "2025-06-19", "close": 0.004, "volume": 491861.0}, {"date": "2025-06-20", "close": 0.005, "volume": 807408.0}, {"date": "2025-06-23", "close": 0.004, "volume": 2250000.0}, {"date": "2025-06-24", "close": 0.004, "volume": 1150000.0}, {"date": "2025-06-25", "close": 0.004, "volume": 2979946.0}, {"date": "2025-06-26", "close": 0.004, "volume": 1147857.0}, {"date": "2025-06-27", "close": 0.003, "volume": 4715849.0}, {"date": "2025-06-30", "close": 0.004, "volume": 2455000.0}, {"date": "2025-07-01", "close": 0.004, "volume": 343400.0}, {"date": "2025-07-02", "close": 0.0045, "volume": 225000.0}, {"date": "2025-07-03", "close": 0.006, "volume": 4579516.0}, {"date": "2025-07-04", "close": 0.006, "volume": 2133841.0}, {"date": "2025-07-07", "close": 0.005, "volume": 2024333.0}, {"date": "2025-07-09", "close": 0.005, "volume": 191000.0}, {"date": "2025-07-14", "close": 0.0045, "volume": 29166.0}, {"date": "2025-07-15", "close": 0.0045, "volume": 208388.0}, {"date": "2025-07-16", "close": 0.0045, "volume": 335000.0}, {"date": "2025-07-18", "close": 0.005, "volume": 366835.0}, {"date": "2025-07-21", "close": 0.005, "volume": 11674807.0}, {"date": "2025-07-22", "close": 0.0045, "volume": 930000.0}, {"date": "2025-07-23", "close": 0.005, "volume": 13399476.0}, {"date": "2025-07-24", "close": 0.005, "volume": 4828777.0}, {"date": "2025-07-25", "close": 0.0055, "volume": 2142500.0}, {"date": "2025-07-28", "close": 0.005, "volume": 3836516.0}, {"date": "2025-07-29", "close": 0.005, "volume": 99.0}, {"date": "2025-07-30", "close": 0.0045, "volume": 2695440.0}, {"date": "2025-07-31", "close": 0.006, "volume": 1352499.0}, {"date": "2025-08-01", "close": 0.005, "volume": 2150809.0}, {"date": "2025-08-04", "close": 0.005, "volume": 482441.0}, {"date": "2025-08-05", "close": 0.005, "volume": 1499986.0}, {"date": "2025-08-06", "close": 0.006, "volume": 581771.0}, {"date": "2025-08-07", "close": 0.006, "volume": 8268061.0}, {"date": "2025-08-08", "close": 0.006, "volume": 152187.0}, {"date": "2025-08-11", "close": 0.005, "volume": 1449572.0}, {"date": "2025-08-12", "close": 0.005, "volume": 2443000.0}, {"date": "2025-08-13", "close": 0.005, "volume": 125000.0}, {"date": "2025-08-14", "close": 0.0055, "volume": 850192.0}, {"date": "2025-08-15", "close": 0.006, "volume": 11108473.0}, {"date": "2025-08-18", "close": 0.005, "volume": 2669344.0}, {"date": "2025-08-19", "close": 0.006, "volume": 4337735.0}, {"date": "2025-08-20", "close": 0.006, "volume": 3597106.0}, {"date": "2025-08-21", "close": 0.006, "volume": 3273205.0}, {"date": "2025-08-22", "close": 0.006, "volume": 1518747.0}, {"date": "2025-08-25", "close": 0.006, "volume": 1864046.0}, {"date": "2025-08-26", "close": 0.006, "volume": 1594515.0}, {"date": "2025-08-28", "close": 0.006, "volume": 1020000.0}, {"date": "2025-08-29", "close": 0.007, "volume": 1537108.0}, {"date": "2025-09-01", "close": 0.005, "volume": 1532263.0}, {"date": "2025-09-02", "close": 0.006, "volume": 2301019.0}, {"date": "2025-09-03", "close": 0.005, "volume": 2195034.0}, {"date": "2025-09-04", "close": 0.006, "volume": 500540.0}, {"date": "2025-09-05", "close": 0.005, "volume": 220216.0}, {"date": "2025-09-08", "close": 0.006, "volume": 2130293.0}, {"date": "2025-09-09", "close": 0.004, "volume": 9622031.0}, {"date": "2025-09-10", "close": 0.005, "volume": 1170203.0}, {"date": "2025-09-11", "close": 0.004, "volume": 911694.0}, {"date": "2025-09-12", "close": 0.006, "volume": 2702695.0}, {"date": "2025-09-15", "close": 0.005, "volume": 395615.0}, {"date": "2025-09-16", "close": 0.005, "volume": 530596.0}, {"date": "2025-09-17", "close": 0.006, "volume": 331918.0}, {"date": "2025-09-18", "close": 0.005, "volume": 3844597.0}, {"date": "2025-09-19", "close": 0.0045, "volume": 2940692.0}, {"date": "2025-09-22", "close": 0.006, "volume": 4994818.0}, {"date": "2025-09-23", "close": 0.005, "volume": 8623309.0}, {"date": "2025-09-24", "close": 0.006, "volume": 83389.0}, {"date": "2025-09-25", "close": 0.005, "volume": 1442304.0}, {"date": "2025-09-26", "close": 0.005, "volume": 8054878.0}, {"date": "2025-09-29", "close": 0.006, "volume": 370440.0}, {"date": "2025-09-30", "close": 0.005, "volume": 470351.0}, {"date": "2025-10-01", "close": 0.006, "volume": 3504819.0}, {"date": "2025-10-02", "close": 0.005, "volume": 3149650.0}, {"date": "2025-10-03", "close": 0.006, "volume": 871055.0}, {"date": "2025-10-06", "close": 0.006, "volume": 83409.0}, {"date": "2025-10-07", "close": 0.005, "volume": 8050993.0}, {"date": "2025-10-08", "close": 0.006, "volume": 4969796.0}, {"date": "2025-10-09", "close": 0.006, "volume": 2869697.0}, {"date": "2025-10-10", "close": 0.006, "volume": 1105992.0}, {"date": "2025-10-13", "close": 0.007, "volume": 7697783.0}, {"date": "2025-10-14", "close": 0.007, "volume": 2892276.0}, {"date": "2025-10-15", "close": 0.01, "volume": 18703088.0}, {"date": "2025-10-16", "close": 0.01, "volume": 7520610.0}, {"date": "2025-10-17", "close": 0.01, "volume": 12489885.0}, {"date": "2025-10-20", "close": 0.01, "volume": 5176174.0}, {"date": "2025-10-21", "close": 0.01, "volume": 9169467.0}, {"date": "2025-10-22", "close": 0.01, "volume": 11192533.0}, {"date": "2025-10-23", "close": 0.011, "volume": 1544173.0}, {"date": "2025-10-24", "close": 0.009, "volume": 2390059.0}, {"date": "2025-10-27", "close": 0.01, "volume": 4529251.0}, {"date": "2025-10-28", "close": 0.009, "volume": 499611.0}, {"date": "2025-10-29", "close": 0.009, "volume": 11692.0}, {"date": "2025-10-30", "close": 0.009, "volume": 5664557.0}, {"date": "2025-10-31", "close": 0.008, "volume": 1030596.0}, {"date": "2025-11-03", "close": 0.007, "volume": 9226255.0}, {"date": "2025-11-04", "close": 0.008, "volume": 672514.0}, {"date": "2025-11-05", "close": 0.007, "volume": 862040.0}, {"date": "2025-11-06", "close": 0.008, "volume": 3880351.0}, {"date": "2025-11-07", "close": 0.006, "volume": 5848304.0}, {"date": "2025-11-10", "close": 0.009, "volume": 3177366.0}, {"date": "2025-11-11", "close": 0.008, "volume": 915823.0}, {"date": "2025-11-12", "close": 0.008, "volume": 1170773.0}, {"date": "2025-11-13", "close": 0.007, "volume": 1116698.0}, {"date": "2025-11-14", "close": 0.007, "volume": 4979809.0}, {"date": "2025-11-17", "close": 0.006, "volume": 1929060.0}, {"date": "2025-11-18", "close": 0.006, "volume": 8110418.0}, {"date": "2025-11-19", "close": 0.006, "volume": 4231932.0}, {"date": "2025-11-20", "close": 0.006, "volume": 4199482.0}, {"date": "2025-11-21", "close": 0.006, "volume": 2600000.0}, {"date": "2025-11-24", "close": 0.005, "volume": 21348654.0}, {"date": "2025-11-25", "close": 0.007, "volume": 4961911.0}, {"date": "2025-11-26", "close": 0.006, "volume": 2585355.0}, {"date": "2025-11-27", "close": 0.006, "volume": 11601825.0}, {"date": "2025-11-28", "close": 0.006, "volume": 1825.0}, {"date": "2025-12-01", "close": 0.007, "volume": 14694433.0}, {"date": "2025-12-02", "close": 0.007, "volume": 67428.0}, {"date": "2025-12-03", "close": 0.007, "volume": 10594006.0}, {"date": "2025-12-04", "close": 0.007, "volume": 4785618.0}, {"date": "2025-12-05", "close": 0.008, "volume": 1430141.0}, {"date": "2025-12-08", "close": 0.008, "volume": 3513626.0}, {"date": "2025-12-09", "close": 0.007, "volume": 3396336.0}, {"date": "2025-12-10", "close": 0.007, "volume": 10636666.0}, {"date": "2025-12-11", "close": 0.007, "volume": 275500.0}, {"date": "2025-12-12", "close": 0.007, "volume": 6199555.0}, {"date": "2025-12-15", "close": 0.008, "volume": 1000971.0}, {"date": "2025-12-16", "close": 0.007, "volume": 1020000.0}, {"date": "2025-12-17", "close": 0.007, "volume": 3990000.0}, {"date": "2025-12-18", "close": 0.007, "volume": 339117.0}, {"date": "2025-12-19", "close": 0.007, "volume": 230000.0}, {"date": "2025-12-22", "close": 0.0075, "volume": 286375.0}, {"date": "2025-12-23", "close": 0.0075, "volume": 964585.0}, {"date": "2025-12-24", "close": 0.006, "volume": 6558844.0}, {"date": "2025-12-29", "close": 0.006, "volume": 9965378.0}, {"date": "2025-12-30", "close": 0.006, "volume": 6982835.0}, {"date": "2025-12-31", "close": 0.007, "volume": 858010.0}, {"date": "2026-01-02", "close": 0.007, "volume": 27199831.0}, {"date": "2026-01-05", "close": 0.007, "volume": 3010336.0}, {"date": "2026-01-06", "close": 0.006, "volume": 2862028.0}, {"date": "2026-01-07", "close": 0.008, "volume": 22141880.0}, {"date": "2026-01-08", "close": 0.009, "volume": 19073081.0}, {"date": "2026-01-09", "close": 0.009, "volume": 7665148.0}, {"date": "2026-01-12", "close": 0.011, "volume": 9351203.0}, {"date": "2026-01-13", "close": 0.0115, "volume": 11046052.0}, {"date": "2026-01-14", "close": 0.015, "volume": 34134620.0}, {"date": "2026-01-15", "close": 0.013, "volume": 20933897.0}, {"date": "2026-01-16", "close": 0.012, "volume": 15605637.0}, {"date": "2026-01-19", "close": 0.014, "volume": 10474595.0}, {"date": "2026-01-20", "close": 0.014, "volume": 5795425.0}, {"date": "2026-01-21", "close": 0.014, "volume": 985621.0}, {"date": "2026-01-22", "close": 0.013, "volume": 3466244.0}, {"date": "2026-01-23", "close": 0.013, "volume": 1085264.0}, {"date": "2026-01-27", "close": 0.013, "volume": 14191911.0}, {"date": "2026-01-28", "close": 0.013, "volume": 9139914.0}, {"date": "2026-01-29", "close": 0.012, "volume": 7832458.0}, {"date": "2026-01-30", "close": 0.011, "volume": 9314525.0}, {"date": "2026-02-02", "close": 0.015, "volume": 17540305.0}, {"date": "2026-02-03", "close": 0.017, "volume": 20252590.0}, {"date": "2026-02-04", "close": 0.018, "volume": 40340569.0}, {"date": "2026-02-05", "close": 0.019, "volume": 7589664.0}, {"date": "2026-02-06", "close": 0.016, "volume": 10964936.0}, {"date": "2026-02-09", "close": 0.017, "volume": 2816745.0}, {"date": "2026-02-10", "close": 0.017, "volume": 4054687.0}, {"date": "2026-02-11", "close": 0.015, "volume": 12388020.0}, {"date": "2026-02-12", "close": 0.015, "volume": 3542860.0}, {"date": "2026-02-13", "close": 0.016, "volume": 2887032.0}, {"date": "2026-02-16", "close": 0.018, "volume": 5150985.0}, {"date": "2026-02-17", "close": 0.02, "volume": 12736302.0}, {"date": "2026-02-18", "close": 0.018, "volume": 4004035.0}, {"date": "2026-02-19", "close": 0.018, "volume": 2126825.0}, {"date": "2026-02-20", "close": 0.018, "volume": 9083309.0}, {"date": "2026-02-23", "close": 0.016, "volume": 4814877.0}, {"date": "2026-02-24", "close": 0.017, "volume": 2879409.0}, {"date": "2026-02-25", "close": 0.017, "volume": 2263962.0}, {"date": "2026-02-26", "close": 0.016, "volume": 2051504.0}, {"date": "2026-02-27", "close": 0.016, "volume": 2272669.0}, {"date": "2026-03-02", "close": 0.019, "volume": 16383786.0}, {"date": "2026-03-03", "close": 0.018, "volume": 3096355.0}, {"date": "2026-03-04", "close": 0.017, "volume": 2599945.0}, {"date": "2026-03-05", "close": 0.016, "volume": 6951417.0}, {"date": "2026-03-06", "close": 0.016, "volume": 9611693.0}, {"date": "2026-03-09", "close": 0.014, "volume": 23062711.0}, {"date": "2026-03-10", "close": 0.014, "volume": 1409276.0}, {"date": "2026-03-11", "close": 0.014, "volume": 1611504.0}, {"date": "2026-03-12", "close": 0.014, "volume": 1232180.0}, {"date": "2026-03-13", "close": 0.014, "volume": 568015.0}, {"date": "2026-03-16", "close": 0.012, "volume": 7757461.0}, {"date": "2026-03-17", "close": 0.013, "volume": 4463063.0}, {"date": "2026-03-18", "close": 0.014, "volume": 1623535.0}, {"date": "2026-03-19", "close": 0.012, "volume": 3699502.0}, {"date": "2026-03-20", "close": 0.012, "volume": 2904397.0}, {"date": "2026-03-23", "close": 0.01, "volume": 10154463.0}, {"date": "2026-03-24", "close": 0.012, "volume": 3404111.0}, {"date": "2026-03-25", "close": 0.013, "volume": 175000.0}, {"date": "2026-03-26", "close": 0.012, "volume": 2667427.0}, {"date": "2026-03-27", "close": 0.012, "volume": 150000.0}, {"date": "2026-03-30", "close": 0.012, "volume": 135859.0}, {"date": "2026-03-31", "close": 0.013, "volume": 184789.0}, {"date": "2026-04-01", "close": 0.015, "volume": 1200605.0}, {"date": "2026-04-02", "close": 0.014, "volume": 3438072.0}, {"date": "2026-04-07", "close": 0.013, "volume": 2265033.0}, {"date": "2026-04-08", "close": 0.013, "volume": 2785311.0}, {"date": "2026-04-09", "close": 0.013, "volume": 3500501.0}, {"date": "2026-04-10", "close": 0.014, "volume": 916693.0}, {"date": "2026-04-13", "close": 0.014, "volume": 4557.0}, {"date": "2026-04-14", "close": 0.013, "volume": 391385.0}, {"date": "2026-04-15", "close": 0.014, "volume": 75225.0}, {"date": "2026-04-16", "close": 0.014, "volume": 1632092.0}, {"date": "2026-04-17", "close": 0.014, "volume": 1813213.0}, {"date": "2026-04-20", "close": 0.015, "volume": 1229954.0}, {"date": "2026-04-21", "close": 0.014, "volume": 791666.0}, {"date": "2026-04-22", "close": 0.013, "volume": 3684913.0}, {"date": "2026-04-23", "close": 0.013, "volume": 3091039.0}, {"date": "2026-04-24", "close": 0.012, "volume": 810000.0}, {"date": "2026-04-27", "close": 0.012, "volume": 544071.0}, {"date": "2026-04-28", "close": 0.012, "volume": 3895082.0}, {"date": "2026-04-29", "close": 0.012, "volume": 1164513.0}, {"date": "2026-04-30", "close": 0.012, "volume": 1659715.0}, {"date": "2026-05-01", "close": 0.012, "volume": 917095.0}, {"date": "2026-05-06", "close": 0.013, "volume": 3844746.0}, {"date": "2026-05-07", "close": 0.013, "volume": 8195199.0}, {"date": "2026-05-08", "close": 0.014, "volume": 8295466.0}, {"date": "2026-05-11", "close": 0.016, "volume": 15494130.0}, {"date": "2026-05-12", "close": 0.014, "volume": 7526875.0}, {"date": "2026-05-13", "close": 0.015, "volume": 8368534.0}, {"date": "2026-05-14", "close": 0.017, "volume": 15302068.0}, {"date": "2026-05-15", "close": 0.016, "volume": 13781943.0}, {"date": "2026-05-18", "close": 0.014, "volume": 6948397.0}, {"date": "2026-05-19", "close": 0.016, "volume": 6831417.0}, {"date": "2026-05-20", "close": 0.016, "volume": 2059089.0}, {"date": "2026-05-21", "close": 0.016, "volume": 10063853.0}, {"date": "2026-05-22", "close": 0.015, "volume": 8551257.0}, {"date": "2026-05-25", "close": 0.014, "volume": 12905419.0}, {"date": "2026-05-26", "close": 0.013, "volume": 3067503.0}, {"date": "2026-05-27", "close": 0.013, "volume": 5134269.0}, {"date": "2026-05-28", "close": 0.013, "volume": 59633.0}, {"date": "2026-05-29", "close": 0.015, "volume": 6417119.0}, {"date": "2026-06-01", "close": 0.014, "volume": 3590437.0}, {"date": "2026-06-02", "close": 0.015, "volume": 2331846.0}, {"date": "2026-06-03", "close": 0.015, "volume": 6416314.0}, {"date": "2026-06-04", "close": 0.014, "volume": 1699495.0}, {"date": "2026-06-05", "close": 0.015, "volume": 6556639.0}, {"date": "2026-06-09", "close": 0.014, "volume": 6736837.0}, {"date": "2026-06-10", "close": 0.014, "volume": 3828173.0}, {"date": "2026-06-11", "close": 0.014, "volume": 4822686.0}, {"date": "2026-06-12", "close": 0.015, "volume": 1900804.0}, {"date": "2026-06-15", "close": 0.014, "volume": 2165470.0}, {"date": "2026-06-16", "close": 0.013, "volume": 4085382.0}, {"date": "2026-06-17", "close": 0.013, "volume": 27006.0}, {"date": "2026-06-18", "close": 0.014, "volume": 796085.0}, {"date": "2026-06-19", "close": 0.014, "volume": 1630623.0}, {"date": "2026-06-22", "close": 0.014, "volume": 4029428.0}, {"date": "2026-06-23", "close": 0.014, "volume": 2070472.0}, {"date": "2026-06-24", "close": 0.0135, "volume": 3508876.0}, {"date": "2026-06-25", "close": 0.012, "volume": 2757180.0}, {"date": "2026-06-26", "close": 0.012, "volume": 2230166.0}, {"date": "2026-06-29", "close": 0.012, "volume": 704675.0}, {"date": "2026-06-30", "close": 0.012, "volume": 704548.0}, {"date": "2026-07-01", "close": 0.012, "volume": 40000.0}, {"date": "2026-07-02", "close": 0.012, "volume": 1166314.0}, {"date": "2026-07-03", "close": 0.013, "volume": 1096079.0}, {"date": "2026-07-06", "close": 0.012, "volume": 3788470.0}, {"date": "2026-07-07", "close": 0.013, "volume": 4846928.0}, {"date": "2026-07-08", "close": 0.013, "volume": 308686.0}, {"date": "2026-07-09", "close": 0.012, "volume": 303489.0}, {"date": "2026-07-10", "close": 0.012, "volume": 837462.0}, {"date": "2026-07-13", "close": 0.012, "volume": 2203752.0}, {"date": "2026-07-14", "close": 0.011, "volume": 1000000.0}, {"date": "2026-07-15", "close": 0.011, "volume": 2330932.0}, {"date": "2026-07-16", "close": 0.012, "volume": 2690078.0}, {"date": "2026-07-17", "close": 0.011, "volume": 443218.0}, {"date": "2026-07-20", "close": 0.012, "volume": 3731000.0}, {"date": "2026-07-21", "close": 0.011, "volume": 820656.0}, {"date": "2026-07-22", "close": 0.011, "volume": 1294415.0}, {"date": "2026-07-23", "close": 0.0115, "volume": 10000.0}, {"date": "2026-07-24", "close": 0.011, "volume": 3138166.0}, {"date": "2026-07-27", "close": 0.013, "volume": 6751091.0}, {"date": "2026-07-28", "close": 0.012, "volume": 1077846.0}, {"date": "2026-07-29", "close": 0.011, "volume": 582819.0}, {"date": "2026-07-30", "close": 0.012, "volume": 59685.0}, {"date": "2026-07-31", "close": 0.012, "volume": 590603.0}, {"date": "2026-08-03", "close": 0.012, "volume": 466141.0}, {"date": "2026-08-04", "close": 0.011, "volume": 1138932.0}, {"date": "2026-08-05", "close": 0.011, "volume": 1854.0}, {"date": "2026-08-06", "close": 0.011, "volume": 1266048.0}, {"date": "2026-08-07", "close": 0.011, "volume": 2828706.0}, {"date": "2026-08-10", "close": 0.011, "volume": 1431571.0}, {"date": "2026-08-11", "close": 0.0125, "volume": 3414616.0}, {"date": "2026-08-12", "close": 0.013, "volume": 270801.0}, {"date": "2026-08-13", "close": 0.012, "volume": 1751012.0}, {"date": "2026-08-14", "close": 0.012, "volume": 1091820.0}, {"date": "2026-08-17", "close": 0.012, "volume": 684597.0}, {"date": "2026-08-19", "close": 0.012, "volume": 1798627.0}, {"date": "2026-08-20", "close": 0.012, "volume": 554401.0}, {"date": "2026-08-21", "close": 0.013, "volume": 924814.0}, {"date": "2026-08-24", "close": 0.011, "volume": 2113434.0}, {"date": "2026-08-25", "close": 0.011, "volume": 8519251.0}, {"date": "2026-08-26", "close": 0.011, "volume": 3081827.0}, {"date": "2026-08-27", "close": 0.01, "volume": 1758008.0}, {"date": "2026-08-28", "close": 0.011, "volume": 17533636.0}, {"date": "2026-08-31", "close": 0.011, "volume": 5381682.0}, {"date": "2026-09-01", "close": 0.01, "volume": 18805.0}, {"date": "2026-09-02", "close": 0.01, "volume": 4954473.0}, {"date": "2026-09-03", "close": 0.01, "volume": 2490936.0}, {"date": "2026-09-04", "close": 0.01, "volume": 1801271.0}, {"date": "2026-09-07", "close": 0.011, "volume": 7403368.0}, {"date": "2026-09-08", "close": 0.011, "volume": 238906.0}, {"date": "2026-09-09", "close": 0.011, "volume": 2896401.0}, {"date": "2026-09-10", "close": 0.0115, "volume": 1315607.0}, {"date": "2026-09-11", "close": 0.012, "volume": 766208.0}, {"date": "2026-09-14", "close": 0.01, "volume": 3610813.0}, {"date": "2026-09-15", "close": 0.01, "volume": 2618595.0}, {"date": "2026-09-16", "close": 0.011, "volume": 1719359.0}, {"date": "2026-09-17", "close": 0.011, "volume": 2393000.0}, {"date": "2026-09-18", "close": 0.01, "volume": 1215408.0}], "refreshing": true}