{"ticker": "CAZ", "overview": {"name": "Cazaly Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 9345.0, "sell_n": 0, "sell_sum": 0, "net": 9345.0, "insiders": 1, "first_date": "2026-06-26", "last_date": "2026-06-26"}, "metrics": {"ticker": "CAZ", "has_prices": true, "as_of": "2026-09-07", "last": 0.022, "prev_close": 0.023, "change": -0.0010000000000000009, "change_pct": -0.04347826086956526, "session_volume": 273305.0, "vwap_5": 0.022150048017143896, "vwap_20": 0.01947509308562091, "vwap_60": 0.01864357008044359, "vwap_250": 0.02936946318027427, "high_52w": 0.038, "low_52w": 0.015, "avg_volume_20": 470373.4, "sessions": 400, "market_cap": {"value": 12369646.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152887", "src": "ASX", "ticker": "CAZ", "cik": "", "company": "Cazaly Resources Limited", "company_raw": "Cazaly Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CAZ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152887", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26870}, {"id": "ASX-03150178", "src": "ASX", "ticker": "CAZ", "cik": "", "company": "Cazaly Resources Limited", "company_raw": "Cazaly Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CAZ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150178", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "ASX-03150176", "src": "ASX", "ticker": "CAZ", "cik": "", "company": "Cazaly Resources Limited", "company_raw": "Cazaly Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CAZ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150176", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "ASX-03124947", "src": "ASX", "ticker": "CAZ", "cik": "", "company": "Cazaly Resources Limited", "company_raw": "Cazaly Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CAZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124947", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "ASX3Y-03104933-1", "src": "ASX", "ticker": "CAZ", "cik": "", "company": "Cazaly Resources Limited", "company_raw": "Cazaly Resources Limited", "who": "Clive Bruce Jones", "who_key": "Clive Bruce Jones", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9345.0, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $9K of CAZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104933", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186710}], "recent_buys": [{"id": "ASX3Y-03104933-1", "src": "ASX", "ticker": "CAZ", "cik": "", "company": "Cazaly Resources Limited", "company_raw": "Cazaly Resources Limited", "who": "Clive Bruce Jones", "who_key": "Clive Bruce Jones", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9345.0, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $9K of CAZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104933", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186710}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Adrian Byass", "notice_type": "3Y", "direct_shares": 1500000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148828-6A1349410", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tara French", "notice_type": "FINAL", "direct_shares": 4583334.0, "indirect_shares": 7173959.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146117-6A1348309", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "ADRIAN BYASS", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146119-6A1348310", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clive Bruce Jones", "notice_type": "3Y", "direct_shares": 22482040.0, "indirect_shares": 22482040.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect (1) Shares owned by The Alyse Investment Trust, an entity in which Mr Jones has ", "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104933-6A1331383", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "NMcMahon Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-05-18", "source_url": "https://www.marketindex.com.au/asx/caz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "NMcMahon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-05-03", "source_url": "https://www.marketindex.com.au/asx/caz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "CJones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-04-08", "source_url": "https://www.marketindex.com.au/asx/caz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "NMcMahon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-04-08", "source_url": "https://www.marketindex.com.au/asx/caz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N McMahon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-23", "source_url": "https://www.marketindex.com.au/asx/caz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N McMahon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-17", "source_url": "https://www.marketindex.com.au/asx/caz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/caz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/caz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/caz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-15", "source_url": "https://www.marketindex.com.au/asx/caz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/caz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/caz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/caz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/caz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/caz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-23", "source_url": "https://www.marketindex.com.au/asx/caz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-05", "source_url": "https://www.marketindex.com.au/asx/caz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-02", "source_url": "https://www.marketindex.com.au/asx/caz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-29", "source_url": "https://www.marketindex.com.au/asx/caz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-08", "source_url": "https://www.marketindex.com.au/asx/caz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-12", "source_url": "https://www.marketindex.com.au/asx/caz", "needs_ocr": 0}], "directors": [{"name": "Clive Bruce Jones", "first_seen": "2026-06-29", "last_seen": "2026-06-29", "status": "current", "notices": 1}, {"name": "ADRIAN BYASS", "first_seen": "2026-10-08", "last_seen": "2026-10-08", "status": "current", "notices": 1}, {"name": "Adrian Byass", "first_seen": "2026-10-15", "last_seen": "2026-10-15", "status": "current", "notices": 1}, {"name": "N McMahon", "first_seen": "2011-03-17", "last_seen": "2011-03-23", "status": "past", "notices": 2}, {"name": "CJones", "first_seen": "2011-04-08", "last_seen": "2011-04-08", "status": "past", "notices": 1}, {"name": "NMcMahon", "first_seen": "2011-04-08", "last_seen": "2011-05-03", "status": "past", "notices": 2}, {"name": "NMcMahon Correction", "first_seen": "2011-05-18", "last_seen": "2011-05-18", "status": "past", "notices": 1}, {"name": "Tara French", "first_seen": "2026-10-08", "last_seen": "2026-10-08", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Clive Bruce Jones", "who_key": "Clive Bruce Jones", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9345.0, "sold": 0, "net": 9345.0, "trades": 1, "top_score": 28.5, "lean": "buying", "history": [{"action": "BUY", "amount": 9345.0, "date": "2026-06-26", "score": 28.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104933"}], "latest": {"action": "BUY", "amount": 9345.0, "date": "2026-06-26", "score": 28.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104933"}}], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154250-6A1351919"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Change of Director's Interest Notice 3Y Byass", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148828-6A1349410"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146119-6A1348310"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146117-6A1348309"}, {"date": "2026-10-07", "form": "Progress Report", "title": "Drilling Commences at Gulls Blow Gold Prospect at Goongarrie", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145949-6A1348244"}], "performance": {"ticker": "CAZ", "has_prices": true, "summary": {"n": 1, "avg": -0.11764705882352951, "win_rate": 0.0, "best": -0.11764705882352951, "worst": -0.11764705882352951, "as_of": "2026-11-02"}, "buys": [{"who": "Clive Bruce Jones", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9345.0, "date": "2026-06-26", "score": 28.5, "ref_price": 0.017, "return": -0.11764705882352951}]}, "price_series": [{"date": "2003-10-31", "close": 0.18541406, "volume": 3945923.0}, {"date": "2003-11-03", "close": 0.181848405, "volume": 2041701.0}, {"date": "2003-11-04", "close": 0.17828275, "volume": 470461.0}, {"date": "2003-11-05", "close": 0.17115144, "volume": 945913.0}, {"date": "2003-11-06", "close": 0.17115144, "volume": 533478.0}, {"date": "2003-11-07", "close": 0.17828275, "volume": 827337.0}, {"date": "2003-11-10", "close": 0.17828275, "volume": 319016.0}, {"date": "2003-11-11", "close": 0.174717095, "volume": 62043.0}, {"date": "2003-11-12", "close": 0.17828275, "volume": 47391.0}, {"date": "2003-11-13", "close": 0.17115144, "volume": 157468.0}, {"date": "2003-11-14", "close": 0.17115144, "volume": 85538.0}, {"date": "2003-11-17", "close": 0.167585785, "volume": 243083.0}, {"date": "2003-11-18", "close": 0.167585785, "volume": 248482.0}, {"date": "2003-11-19", "close": 0.167585785, "volume": 247660.0}, {"date": "2003-11-20", "close": 0.15688882, "volume": 307096.0}, {"date": "2003-11-21", "close": 0.15688882, "volume": 186501.0}, {"date": "2003-11-24", "close": 0.160454475, "volume": 14023.0}, {"date": "2003-11-25", "close": 0.16402013, "volume": 323924.0}, {"date": "2003-11-26", "close": 0.160454475, "volume": 231374.0}, {"date": "2003-11-27", "close": 0.160454475, "volume": 287465.0}, {"date": "2003-12-01", "close": 0.160454475, "volume": 453633.0}, {"date": "2003-12-02", "close": 0.16402013, "volume": 189306.0}, {"date": "2003-12-03", "close": 0.17115144, "volume": 448725.0}, {"date": "2003-12-04", "close": 0.181848405, "volume": 828326.0}, {"date": "2003-12-05", "close": 0.18541406, "volume": 677014.0}, {"date": "2003-12-08", "close": 0.17828275, "volume": 173180.0}, {"date": "2003-12-09", "close": 0.17828275, "volume": 45574.0}, {"date": "2003-12-10", "close": 0.17828275, "volume": 541969.0}, {"date": "2003-12-11", "close": 0.18541406, "volume": 431255.0}, {"date": "2003-12-12", "close": 0.17828275, "volume": 228429.0}, {"date": "2003-12-15", "close": 0.174717095, "volume": 140227.0}, {"date": "2003-12-16", "close": 0.17828275, "volume": 161394.0}, {"date": "2003-12-17", "close": 0.181848405, "volume": 701892.0}, {"date": "2003-12-18", "close": 0.181848405, "volume": 362486.0}, {"date": "2003-12-19", "close": 0.181848405, "volume": 216230.0}, {"date": "2003-12-22", "close": 0.18541406, "volume": 201926.0}, {"date": "2003-12-23", "close": 0.181848405, "volume": 286483.0}, {"date": "2003-12-24", "close": 0.181848405, "volume": 91147.0}, {"date": "2003-12-29", "close": 0.17828275, "volume": 131533.0}, {"date": "2003-12-30", "close": 0.181848405, "volume": 77125.0}, {"date": "2003-12-31", "close": 0.181848405, "volume": 136721.0}, {"date": "2004-01-02", "close": 0.16402013, "volume": 313975.0}, {"date": "2004-01-05", "close": 0.174717095, "volume": 6598.0}, {"date": "2004-01-07", "close": 0.167585785, "volume": 56091.0}, {"date": "2004-01-09", "close": 0.167585785, "volume": 11919.0}, {"date": "2004-01-12", "close": 0.167585785, "volume": 26643.0}, {"date": "2004-01-13", "close": 0.174717095, "volume": 351969.0}, {"date": "2004-01-14", "close": 0.17828275, "volume": 294476.0}, {"date": "2004-01-15", "close": 0.17828275, "volume": 357578.0}, {"date": "2004-01-19", "close": 0.17828275, "volume": 231374.0}, {"date": "2004-01-20", "close": 0.174717095, "volume": 68010.0}, {"date": "2004-01-21", "close": 0.174717095, "volume": 112181.0}, {"date": "2004-01-22", "close": 0.174717095, "volume": 7712.0}, {"date": "2004-01-23", "close": 0.17115144, "volume": 70113.0}, {"date": "2004-01-27", "close": 0.167585785, "volume": 173881.0}, {"date": "2004-01-28", "close": 0.167585785, "volume": 126204.0}, {"date": "2004-01-29", "close": 0.17115144, "volume": 54688.0}, {"date": "2004-01-30", "close": 0.167585785, "volume": 16827.0}, {"date": "2004-02-02", "close": 0.160454475, "volume": 165467.0}, {"date": "2004-02-03", "close": 0.160454475, "volume": 19772.0}, {"date": "2004-02-04", "close": 0.1426262, "volume": 120455.0}, {"date": "2004-02-05", "close": 0.146191855, "volume": 28045.0}, {"date": "2004-02-09", "close": 0.146191855, "volume": 33234.0}, {"date": "2004-02-10", "close": 0.14975751, "volume": 28045.0}, {"date": "2004-02-11", "close": 0.14975751, "volume": 60297.0}, {"date": "2004-02-12", "close": 0.14975751, "volume": 39263.0}, {"date": "2004-02-13", "close": 0.15688882, "volume": 54976.0}, {"date": "2004-02-16", "close": 0.17115144, "volume": 445921.0}, {"date": "2004-02-17", "close": 0.17115144, "volume": 461633.0}, {"date": "2004-02-18", "close": 0.160454475, "volume": 465811.0}, {"date": "2004-02-19", "close": 0.17115144, "volume": 63102.0}, {"date": "2004-02-20", "close": 0.181848405, "volume": 642238.0}, {"date": "2004-02-23", "close": 0.17828275, "volume": 396842.0}, {"date": "2004-02-24", "close": 0.174717095, "volume": 196317.0}, {"date": "2004-02-25", "close": 0.18541406, "volume": 580168.0}, {"date": "2004-02-26", "close": 0.18541406, "volume": 205432.0}, {"date": "2004-02-27", "close": 0.188979715, "volume": 283701.0}, {"date": "2004-03-01", "close": 0.19254537, "volume": 452503.0}, {"date": "2004-03-02", "close": 0.17828275, "volume": 238385.0}, {"date": "2004-03-03", "close": 0.181848405, "volume": 256615.0}, {"date": "2004-03-04", "close": 0.181848405, "volume": 28045.0}, {"date": "2004-03-05", "close": 0.181848405, "volume": 101664.0}, {"date": "2004-03-08", "close": 0.18541406, "volume": 44213.0}, {"date": "2004-03-09", "close": 0.18541406, "volume": 203329.0}, {"date": "2004-03-10", "close": 0.17828275, "volume": 213145.0}, {"date": "2004-03-11", "close": 0.167585785, "volume": 119852.0}, {"date": "2004-03-12", "close": 0.174717095, "volume": 88343.0}, {"date": "2004-03-15", "close": 0.174717095, "volume": 84136.0}, {"date": "2004-03-16", "close": 0.174717095, "volume": 18790.0}, {"date": "2004-03-17", "close": 0.15688882, "volume": 42068.0}, {"date": "2004-03-19", "close": 0.17828275, "volume": 161261.0}, {"date": "2004-03-23", "close": 0.16402013, "volume": 49079.0}, {"date": "2004-03-24", "close": 0.160454475, "volume": 99358.0}, {"date": "2004-03-25", "close": 0.15688882, "volume": 112181.0}, {"date": "2004-03-26", "close": 0.17828275, "volume": 196317.0}, {"date": "2004-03-29", "close": 0.174717095, "volume": 378612.0}, {"date": "2004-03-30", "close": 0.17115144, "volume": 140227.0}, {"date": "2004-03-31", "close": 0.16402013, "volume": 44662.0}, {"date": "2004-04-01", "close": 0.160454475, "volume": 21034.0}, {"date": "2004-04-05", "close": 0.16402013, "volume": 28256.0}, {"date": "2004-04-06", "close": 0.16402013, "volume": 66790.0}, {"date": "2004-04-07", "close": 0.15688882, "volume": 59666.0}, {"date": "2004-04-08", "close": 0.15688882, "volume": 16827.0}, {"date": "2004-04-13", "close": 0.15688882, "volume": 51737.0}, {"date": "2004-04-14", "close": 0.14975751, "volume": 74397.0}, {"date": "2004-04-15", "close": 0.14975751, "volume": 2973.0}, {"date": "2004-04-16", "close": 0.14975751, "volume": 14023.0}, {"date": "2004-04-20", "close": 0.1426262, "volume": 14023.0}, {"date": "2004-04-21", "close": 0.153323165, "volume": 147238.0}, {"date": "2004-04-22", "close": 0.1426262, "volume": 148640.0}, {"date": "2004-04-26", "close": 0.1426262, "volume": 22857.0}, {"date": "2004-04-27", "close": 0.1426262, "volume": 116388.0}, {"date": "2004-04-28", "close": 0.139060545, "volume": 340583.0}, {"date": "2004-04-29", "close": 0.131929235, "volume": 269936.0}, {"date": "2004-04-30", "close": 0.131929235, "volume": 207536.0}, {"date": "2004-05-03", "close": 0.131929235, "volume": 136721.0}, {"date": "2004-05-04", "close": 0.131929235, "volume": 46836.0}, {"date": "2004-05-06", "close": 0.13549489, "volume": 41367.0}, {"date": "2004-05-07", "close": 0.13549489, "volume": 133916.0}, {"date": "2004-05-10", "close": 0.12836358, "volume": 154950.0}, {"date": "2004-05-11", "close": 0.12836358, "volume": 250313.0}, {"date": "2004-05-12", "close": 0.131929235, "volume": 77125.0}, {"date": "2004-05-13", "close": 0.131929235, "volume": 63102.0}, {"date": "2004-05-14", "close": 0.131929235, "volume": 13322.0}, {"date": "2004-05-18", "close": 0.131929235, "volume": 175283.0}, {"date": "2004-05-19", "close": 0.131929235, "volume": 151445.0}, {"date": "2004-05-24", "close": 0.13549489, "volume": 26643.0}, {"date": "2004-05-26", "close": 0.14975751, "volume": 95522.0}, {"date": "2004-05-28", "close": 0.14975751, "volume": 213145.0}, {"date": "2004-05-31", "close": 0.16402013, "volume": 28045.0}, {"date": "2004-06-01", "close": 0.167585785, "volume": 112181.0}, {"date": "2004-06-02", "close": 0.167585785, "volume": 28045.0}, {"date": "2004-06-03", "close": 0.167585785, "volume": 196584.0}, {"date": "2004-06-04", "close": 0.16402013, "volume": 75736.0}, {"date": "2004-06-07", "close": 0.16402013, "volume": 64490.0}, {"date": "2004-06-08", "close": 0.16402013, "volume": 56091.0}, {"date": "2004-06-09", "close": 0.16402013, "volume": 140227.0}, {"date": "2004-06-10", "close": 0.15688882, "volume": 84136.0}, {"date": "2004-06-15", "close": 0.16402013, "volume": 77503.0}, {"date": "2004-06-16", "close": 0.16402013, "volume": 63102.0}, {"date": "2004-06-17", "close": 0.167585785, "volume": 669863.0}, {"date": "2004-06-18", "close": 0.160454475, "volume": 77125.0}, {"date": "2004-06-21", "close": 0.16402013, "volume": 116402.0}, {"date": "2004-06-22", "close": 0.160454475, "volume": 44873.0}, {"date": "2004-06-23", "close": 0.153323165, "volume": 237684.0}, {"date": "2004-06-24", "close": 0.1426262, "volume": 81331.0}, {"date": "2004-06-25", "close": 0.12836358, "volume": 43470.0}, {"date": "2004-06-29", "close": 0.12836358, "volume": 189306.0}, {"date": "2004-06-30", "close": 0.1426262, "volume": 285361.0}, {"date": "2004-07-05", "close": 0.13549489, "volume": 14023.0}, {"date": "2004-07-06", "close": 0.131929235, "volume": 19772.0}, {"date": "2004-07-07", "close": 0.131929235, "volume": 15285.0}, {"date": "2004-07-08", "close": 0.1426262, "volume": 56091.0}, {"date": "2004-07-09", "close": 0.1426262, "volume": 220857.0}, {"date": "2004-07-13", "close": 0.1426262, "volume": 224363.0}, {"date": "2004-07-14", "close": 0.1426262, "volume": 30289.0}, {"date": "2004-07-15", "close": 0.14975751, "volume": 32238.0}, {"date": "2004-07-16", "close": 0.14975751, "volume": 143045.0}, {"date": "2004-07-19", "close": 0.1426262, "volume": 133215.0}, {"date": "2004-07-21", "close": 0.1426262, "volume": 98159.0}, {"date": "2004-07-22", "close": 0.1426262, "volume": 206834.0}, {"date": "2004-07-23", "close": 0.153323165, "volume": 294609.0}, {"date": "2004-07-27", "close": 0.139060545, "volume": 21034.0}, {"date": "2004-07-28", "close": 0.139060545, "volume": 35057.0}, {"date": "2004-07-29", "close": 0.13549489, "volume": 210340.0}, {"date": "2004-08-02", "close": 0.131929235, "volume": 154474.0}, {"date": "2004-08-03", "close": 0.131929235, "volume": 28045.0}, {"date": "2004-08-04", "close": 0.131929235, "volume": 132991.0}, {"date": "2004-08-05", "close": 0.12836358, "volume": 175508.0}, {"date": "2004-08-06", "close": 0.131929235, "volume": 288727.0}, {"date": "2004-08-09", "close": 0.131929235, "volume": 25241.0}, {"date": "2004-08-11", "close": 0.131929235, "volume": 93952.0}, {"date": "2004-08-12", "close": 0.131929235, "volume": 70113.0}, {"date": "2004-08-13", "close": 0.131929235, "volume": 28045.0}, {"date": "2004-08-16", "close": 0.131929235, "volume": 42068.0}, {"date": "2004-08-17", "close": 0.117666615, "volume": 84136.0}, {"date": "2004-08-18", "close": 0.131929235, "volume": 7152.0}, {"date": "2004-08-19", "close": 0.1426262, "volume": 63102.0}, {"date": "2004-08-24", "close": 0.12123227, "volume": 21034.0}, {"date": "2004-08-27", "close": 0.13549489, "volume": 70113.0}, {"date": "2004-08-30", "close": 0.13549489, "volume": 28045.0}, {"date": "2004-08-31", "close": 0.131929235, "volume": 140227.0}, {"date": "2004-09-01", "close": 0.12836358, "volume": 67309.0}, {"date": "2004-09-02", "close": 0.131929235, "volume": 14023.0}, {"date": "2004-09-06", "close": 0.12836358, "volume": 185099.0}, {"date": "2004-09-09", "close": 0.124797925, "volume": 140227.0}, {"date": "2004-09-10", "close": 0.12836358, "volume": 105170.0}, {"date": "2004-09-13", "close": 0.124797925, "volume": 50482.0}, {"date": "2004-09-14", "close": 0.12836358, "volume": 175283.0}, {"date": "2004-09-15", "close": 0.124797925, "volume": 126204.0}, {"date": "2004-09-16", "close": 0.12836358, "volume": 95534.0}, {"date": "2004-09-21", "close": 0.131929235, "volume": 281014.0}, {"date": "2004-09-22", "close": 0.13549489, "volume": 103768.0}, {"date": "2004-09-23", "close": 0.13549489, "volume": 168272.0}, {"date": "2004-09-24", "close": 0.13549489, "volume": 23839.0}, {"date": "2004-09-27", "close": 0.12836358, "volume": 70113.0}, {"date": "2004-09-29", "close": 0.12836358, "volume": 42068.0}, {"date": "2004-09-30", "close": 0.13549489, "volume": 110702.0}, {"date": "2004-10-01", "close": 0.13549489, "volume": 42068.0}, {"date": "2004-10-05", "close": 0.13549489, "volume": 37926.0}, {"date": "2004-10-06", "close": 0.131929235, "volume": 35057.0}, {"date": "2004-10-07", "close": 0.139060545, "volume": 446336.0}, {"date": "2004-10-08", "close": 0.1426262, "volume": 199436.0}, {"date": "2004-10-11", "close": 0.12836358, "volume": 106572.0}, {"date": "2004-10-12", "close": 0.13549489, "volume": 494580.0}, {"date": "2004-10-13", "close": 0.13549489, "volume": 24317.0}, {"date": "2004-10-15", "close": 0.131929235, "volume": 137778.0}, {"date": "2004-10-18", "close": 0.13549489, "volume": 20045.0}, {"date": "2004-10-19", "close": 0.13549489, "volume": 64652.0}, {"date": "2004-10-20", "close": 0.13549489, "volume": 146841.0}, {"date": "2004-10-21", "close": 0.13549489, "volume": 35057.0}, {"date": "2004-10-22", "close": 0.131929235, "volume": 63102.0}, {"date": "2004-10-25", "close": 0.139060545, "volume": 58327.0}, {"date": "2004-10-27", "close": 0.13549489, "volume": 83302.0}, {"date": "2004-10-28", "close": 0.1426262, "volume": 24680.0}, {"date": "2004-10-29", "close": 0.139060545, "volume": 35057.0}, {"date": "2004-11-04", "close": 0.1426262, "volume": 28045.0}, {"date": "2004-11-05", "close": 0.12836358, "volume": 70113.0}, {"date": "2004-11-08", "close": 0.13549489, "volume": 35057.0}, {"date": "2004-11-10", "close": 0.139060545, "volume": 49079.0}, {"date": "2004-11-11", "close": 0.146191855, "volume": 382684.0}, {"date": "2004-11-12", "close": 0.15688882, "volume": 165467.0}, {"date": "2004-11-15", "close": 0.16402013, "volume": 656396.0}, {"date": "2004-11-16", "close": 0.16402013, "volume": 235441.0}, {"date": "2004-11-17", "close": 0.16402013, "volume": 165467.0}, {"date": "2004-11-18", "close": 0.16402013, "volume": 412968.0}, {"date": "2004-11-19", "close": 0.17115144, "volume": 146151.0}, {"date": "2004-11-22", "close": 0.17115144, "volume": 365499.0}, {"date": "2004-11-23", "close": 0.16402013, "volume": 325312.0}, {"date": "2004-11-24", "close": 0.167585785, "volume": 158456.0}, {"date": "2004-11-25", "close": 0.167585785, "volume": 368161.0}, {"date": "2004-11-26", "close": 0.2139393, "volume": 1192391.0}, {"date": "2004-11-29", "close": 0.196111025, "volume": 604648.0}, {"date": "2004-11-30", "close": 0.46353515, "volume": 61277549.0}, {"date": "2004-12-01", "close": 0.37082812, "volume": 13225388.0}, {"date": "2004-12-02", "close": 0.33517157, "volume": 5108917.0}, {"date": "2004-12-03", "close": 0.38509074, "volume": 3736018.0}, {"date": "2004-12-06", "close": 0.36369681, "volume": 2823858.0}, {"date": "2004-12-07", "close": 0.317343295, "volume": 4200957.0}, {"date": "2004-12-08", "close": 0.27812109, "volume": 1971254.0}, {"date": "2004-12-09", "close": 0.29238371, "volume": 360657.0}, {"date": "2004-12-10", "close": 0.310211985, "volume": 1019616.0}, {"date": "2004-12-13", "close": 0.295949365, "volume": 338530.0}, {"date": "2004-12-14", "close": 0.2852524, "volume": 257967.0}, {"date": "2004-12-15", "close": 0.274555435, "volume": 973336.0}, {"date": "2004-12-16", "close": 0.2852524, "volume": 323994.0}, {"date": "2004-12-17", "close": 0.27098978, "volume": 512203.0}, {"date": "2004-12-20", "close": 0.267424125, "volume": 217280.0}, {"date": "2004-12-21", "close": 0.27098978, "volume": 172615.0}, {"date": "2004-12-22", "close": 0.267424125, "volume": 89703.0}, {"date": "2004-12-23", "close": 0.260292815, "volume": 104511.0}, {"date": "2004-12-24", "close": 0.26385847, "volume": 98818.0}, {"date": "2004-12-29", "close": 0.26385847, "volume": 16827.0}, {"date": "2004-12-30", "close": 0.267424125, "volume": 129990.0}, {"date": "2004-12-31", "close": 0.260292815, "volume": 137142.0}, {"date": "2005-01-04", "close": 0.26385847, "volume": 159659.0}, {"date": "2005-01-05", "close": 0.295949365, "volume": 679975.0}, {"date": "2005-01-06", "close": 0.281686745, "volume": 381933.0}, {"date": "2005-01-07", "close": 0.281686745, "volume": 166577.0}, {"date": "2005-01-10", "close": 0.281686745, "volume": 99561.0}, {"date": "2005-01-11", "close": 0.295949365, "volume": 72217.0}, {"date": "2005-01-12", "close": 0.31377764, "volume": 820848.0}, {"date": "2005-01-13", "close": 0.310211985, "volume": 114677.0}, {"date": "2005-01-14", "close": 0.29238371, "volume": 399223.0}, {"date": "2005-01-17", "close": 0.29951502, "volume": 49079.0}, {"date": "2005-01-18", "close": 0.29951502, "volume": 80288.0}, {"date": "2005-01-19", "close": 0.2852524, "volume": 259041.0}, {"date": "2005-01-20", "close": 0.2852524, "volume": 26643.0}, {"date": "2005-01-21", "close": 0.29238371, "volume": 85981.0}, {"date": "2005-01-24", "close": 0.32804026, "volume": 572815.0}, {"date": "2005-01-25", "close": 0.32090895, "volume": 739393.0}, {"date": "2005-01-27", "close": 0.32090895, "volume": 344614.0}, {"date": "2005-01-28", "close": 0.31377764, "volume": 136621.0}, {"date": "2005-01-31", "close": 0.31377764, "volume": 92070.0}, {"date": "2005-02-02", "close": 0.30664633, "volume": 72918.0}, {"date": "2005-02-03", "close": 0.310211985, "volume": 295072.0}, {"date": "2005-02-04", "close": 0.288818055, "volume": 333459.0}, {"date": "2005-02-07", "close": 0.29951502, "volume": 147238.0}, {"date": "2005-02-08", "close": 0.30664633, "volume": 165187.0}, {"date": "2005-02-09", "close": 0.29951502, "volume": 182197.0}, {"date": "2005-02-10", "close": 0.2852524, "volume": 500609.0}, {"date": "2005-02-11", "close": 0.30664633, "volume": 272040.0}, {"date": "2005-02-14", "close": 0.30664633, "volume": 98159.0}, {"date": "2005-02-15", "close": 0.295949365, "volume": 67666.0}, {"date": "2005-02-16", "close": 0.30664633, "volume": 154249.0}, {"date": "2005-02-17", "close": 0.30664633, "volume": 2579209.0}, {"date": "2005-02-18", "close": 0.30664633, "volume": 82734.0}, {"date": "2005-02-21", "close": 0.29951502, "volume": 442513.0}, {"date": "2005-02-22", "close": 0.2852524, "volume": 213145.0}, {"date": "2005-02-23", "close": 0.29951502, "volume": 15654.0}, {"date": "2005-02-24", "close": 0.303080675, "volume": 299384.0}, {"date": "2005-02-25", "close": 0.2852524, "volume": 257571.0}, {"date": "2005-02-28", "close": 0.2852524, "volume": 239258.0}, {"date": "2005-03-01", "close": 0.2852524, "volume": 21034.0}, {"date": "2005-03-02", "close": 0.27812109, "volume": 173881.0}, {"date": "2005-03-03", "close": 0.27098978, "volume": 195616.0}, {"date": "2005-03-04", "close": 0.27098978, "volume": 339515.0}, {"date": "2005-03-07", "close": 0.25672716, "volume": 137422.0}, {"date": "2005-03-08", "close": 0.260292815, "volume": 109373.0}, {"date": "2005-03-09", "close": 0.25672716, "volume": 276251.0}, {"date": "2005-03-10", "close": 0.24959585, "volume": 59880.0}, {"date": "2005-03-11", "close": 0.26385847, "volume": 196916.0}, {"date": "2005-03-14", "close": 0.253161505, "volume": 84982.0}, {"date": "2005-03-15", "close": 0.253161505, "volume": 239503.0}, {"date": "2005-03-16", "close": 0.25672716, "volume": 123120.0}, {"date": "2005-03-17", "close": 0.24959585, "volume": 38140.0}, {"date": "2005-03-18", "close": 0.24959585, "volume": 33375.0}, {"date": "2005-03-21", "close": 0.246030195, "volume": 46554.0}, {"date": "2005-03-22", "close": 0.24959585, "volume": 196317.0}, {"date": "2005-03-23", "close": 0.25672716, "volume": 19353.0}, {"date": "2005-03-24", "close": 0.246030195, "volume": 18229.0}, {"date": "2005-03-29", "close": 0.238898885, "volume": 228412.0}, {"date": "2005-03-30", "close": 0.23533323, "volume": 38959.0}, {"date": "2005-03-31", "close": 0.22107061, "volume": 94653.0}, {"date": "2005-04-04", "close": 0.2139393, "volume": 115687.0}, {"date": "2005-04-05", "close": 0.2139393, "volume": 168272.0}, {"date": "2005-04-06", "close": 0.2139393, "volume": 56091.0}, {"date": "2005-04-07", "close": 0.20680799, "volume": 210340.0}, {"date": "2005-04-08", "close": 0.19967668, "volume": 100953.0}, {"date": "2005-04-11", "close": 0.20680799, "volume": 16722.0}, {"date": "2005-04-12", "close": 0.2139393, "volume": 67054.0}, {"date": "2005-04-13", "close": 0.20680799, "volume": 76433.0}, {"date": "2005-04-14", "close": 0.20680799, "volume": 14023.0}, {"date": "2005-04-15", "close": 0.21972993, "volume": 83409.0}, {"date": "2005-04-19", "close": 0.22403836, "volume": 54196.0}, {"date": "2005-04-20", "close": 0.24127208, "volume": 62169.0}, {"date": "2005-04-22", "close": 0.24988894, "volume": 7462.0}, {"date": "2005-04-27", "close": 0.3015901, "volume": 48161.0}, {"date": "2005-04-28", "close": 0.2585058, "volume": 132299.0}, {"date": "2005-04-29", "close": 0.23696365, "volume": 35976.0}, {"date": "2005-05-02", "close": 0.23696365, "volume": 109553.0}, {"date": "2005-05-03", "close": 0.23696365, "volume": 87155.0}, {"date": "2005-05-04", "close": 0.24127208, "volume": 156670.0}, {"date": "2005-05-05", "close": 0.23265522, "volume": 75434.0}, {"date": "2005-05-12", "close": 0.22834679, "volume": 19729.0}, {"date": "2005-05-13", "close": 0.23265522, "volume": 11025.0}, {"date": "2005-05-16", "close": 0.23265522, "volume": 9864.0}, {"date": "2005-05-17", "close": 0.22834679, "volume": 38126.0}, {"date": "2005-05-18", "close": 0.22834679, "volume": 4642.0}, {"date": "2005-05-19", "close": 0.22403836, "volume": 10445.0}, {"date": "2005-05-20", "close": 0.22834679, "volume": 10445.0}, {"date": "2005-05-23", "close": 0.23265522, "volume": 17408.0}, {"date": "2005-05-24", "close": 0.21972993, "volume": 113731.0}, {"date": "2005-05-25", "close": 0.2154215, "volume": 191233.0}, {"date": "2005-05-30", "close": 0.2154215, "volume": 54796.0}, {"date": "2005-06-01", "close": 0.19818778, "volume": 37717.0}, {"date": "2005-06-02", "close": 0.20249621, "volume": 26692.0}, {"date": "2005-06-03", "close": 0.20680464, "volume": 6130.0}, {"date": "2005-06-06", "close": 0.19818778, "volume": 9284.0}, {"date": "2005-06-07", "close": 0.19387935, "volume": 29013.0}, {"date": "2005-06-08", "close": 0.2154215, "volume": 175723.0}, {"date": "2005-06-09", "close": 0.20680464, "volume": 34815.0}, {"date": "2005-06-10", "close": 0.22403836, "volume": 112570.0}, {"date": "2005-06-14", "close": 0.24127208, "volume": 138101.0}, {"date": "2005-06-16", "close": 0.2154215, "volume": 114891.0}, {"date": "2005-06-17", "close": 0.2154215, "volume": 23791.0}, {"date": "2005-06-20", "close": 0.2154215, "volume": 600000.0}, {"date": "2005-06-21", "close": 0.22834679, "volume": 197288.0}, {"date": "2005-06-22", "close": 0.21972993, "volume": 46421.0}, {"date": "2005-06-23", "close": 0.2154215, "volume": 277943.0}, {"date": "2005-06-24", "close": 0.20680464, "volume": 139226.0}, {"date": "2005-06-27", "close": 0.19387935, "volume": 194770.0}, {"date": "2005-06-28", "close": 0.19818778, "volume": 168275.0}, {"date": "2005-06-29", "close": 0.19387935, "volume": 445058.0}, {"date": "2005-06-30", "close": 0.19387935, "volume": 184522.0}, {"date": "2005-07-01", "close": 0.20680464, "volume": 200189.0}, {"date": "2005-07-04", "close": 0.19818778, "volume": 84718.0}, {"date": "2005-07-05", "close": 0.18095406, "volume": 81236.0}, {"date": "2005-07-06", "close": 0.21111307, "volume": 58026.0}, {"date": "2005-07-07", "close": 0.19387935, "volume": 63828.0}, {"date": "2005-07-11", "close": 0.19818778, "volume": 118373.0}, {"date": "2005-07-12", "close": 0.18957092, "volume": 34815.0}, {"date": "2005-07-13", "close": 0.21111307, "volume": 29013.0}, {"date": "2005-07-14", "close": 0.20680464, "volume": 132821.0}, {"date": "2005-07-15", "close": 0.2154215, "volume": 214477.0}, {"date": "2005-07-18", "close": 0.22403836, "volume": 164431.0}, {"date": "2005-07-19", "close": 0.22403836, "volume": 78915.0}, {"date": "2005-07-20", "close": 0.22403836, "volume": 120113.0}, {"date": "2005-07-21", "close": 0.22834679, "volume": 121067.0}, {"date": "2005-07-22", "close": 0.22834679, "volume": 69631.0}, {"date": "2005-07-25", "close": 0.2154215, "volume": 82603.0}, {"date": "2005-07-26", "close": 0.21972993, "volume": 73632.0}, {"date": "2005-07-27", "close": 0.22403836, "volume": 213883.0}, {"date": "2005-07-28", "close": 0.22834679, "volume": 87619.0}, {"date": "2005-07-29", "close": 0.22403836, "volume": 20889.0}, {"date": "2005-08-02", "close": 0.21972993, "volume": 47697.0}, {"date": "2005-08-03", "close": 0.21972993, "volume": 83557.0}, {"date": "2005-08-04", "close": 0.2154215, "volume": 38725.0}, {"date": "2005-08-05", "close": 0.23696365, "volume": 26112.0}, {"date": "2005-08-08", "close": 0.2154215, "volume": 104446.0}, {"date": "2005-08-09", "close": 0.23265522, "volume": 93422.0}, {"date": "2005-08-10", "close": 0.24127208, "volume": 61507.0}, {"date": "2005-08-11", "close": 0.24127208, "volume": 111537.0}, {"date": "2005-08-12", "close": 0.24127208, "volume": 384015.0}, {"date": "2005-08-15", "close": 0.23696365, "volume": 44100.0}, {"date": "2005-08-16", "close": 0.23265522, "volume": 43359.0}, {"date": "2005-08-17", "close": 0.25419737, "volume": 1215863.0}, {"date": "2005-08-18", "close": 0.2585058, "volume": 100580.0}, {"date": "2005-08-19", "close": 0.24127208, "volume": 148270.0}, {"date": "2005-08-22", "close": 0.24988894, "volume": 58026.0}, {"date": "2005-08-23", "close": 0.24988894, "volume": 50932.0}, {"date": "2005-08-24", "close": 0.24988894, "volume": 30415.0}, {"date": "2005-08-25", "close": 0.24127208, "volume": 44912.0}, {"date": "2005-08-26", "close": 0.24988894, "volume": 16897.0}, {"date": "2005-08-29", "close": 0.23265522, "volume": 69631.0}, {"date": "2005-08-30", "close": 0.22403836, "volume": 145534.0}, {"date": "2005-08-31", "close": 0.2154215, "volume": 113440.0}, {"date": "2005-09-01", "close": 0.22403836, "volume": 239467.0}, {"date": "2005-09-02", "close": 0.22403836, "volume": 46421.0}, {"date": "2005-09-05", "close": 0.21972993, "volume": 85936.0}, {"date": "2005-09-06", "close": 0.2154215, "volume": 48974.0}, {"date": "2005-09-07", "close": 0.22403836, "volume": 172139.0}, {"date": "2005-09-08", "close": 0.25419737, "volume": 599488.0}, {"date": "2005-09-09", "close": 0.24988894, "volume": 105439.0}, {"date": "2005-09-12", "close": 0.2585058, "volume": 420571.0}, {"date": "2005-09-13", "close": 0.25419737, "volume": 78915.0}, {"date": "2005-09-14", "close": 0.26712266, "volume": 501412.0}, {"date": "2005-09-15", "close": 0.29297324, "volume": 920262.0}, {"date": "2005-09-16", "close": 0.3015901, "volume": 466032.0}, {"date": "2005-09-19", "close": 0.3446744, "volume": 1542844.0}, {"date": "2005-09-20", "close": 0.3446744, "volume": 1196945.0}, {"date": "2005-09-21", "close": 0.3446744, "volume": 716899.0}, {"date": "2005-09-22", "close": 0.34036597, "volume": 350302.0}, {"date": "2005-09-23", "close": 0.33174911, "volume": 376426.0}, {"date": "2005-09-26", "close": 0.32744068, "volume": 187205.0}, {"date": "2005-09-27", "close": 0.31020696, "volume": 164516.0}, {"date": "2005-09-28", "close": 0.31020696, "volume": 198679.0}, {"date": "2005-09-29", "close": 0.31882382, "volume": 98644.0}, {"date": "2005-09-30", "close": 0.32744068, "volume": 446508.0}, {"date": "2005-10-03", "close": 0.35329126, "volume": 535856.0}, {"date": "2005-10-04", "close": 0.43945986, "volume": 3931911.0}, {"date": "2005-10-05", "close": 0.41360928, "volume": 1716205.0}, {"date": "2005-10-06", "close": 0.39637556, "volume": 681364.0}, {"date": "2005-10-07", "close": 0.40499242, "volume": 561225.0}, {"date": "2005-10-10", "close": 0.40499242, "volume": 361793.0}, {"date": "2005-10-11", "close": 0.39206713, "volume": 420646.0}, {"date": "2005-10-12", "close": 0.40930085, "volume": 752146.0}, {"date": "2005-10-13", "close": 0.40068399, "volume": 1347794.0}, {"date": "2005-10-14", "close": 0.40068399, "volume": 310291.0}, {"date": "2005-10-17", "close": 0.41360928, "volume": 859588.0}, {"date": "2005-10-18", "close": 0.43515143, "volume": 569660.0}, {"date": "2005-10-19", "close": 0.39637556, "volume": 428992.0}, {"date": "2005-10-20", "close": 0.42222614, "volume": 442245.0}, {"date": "2005-10-21", "close": 0.40499242, "volume": 166172.0}, {"date": "2005-10-24", "close": 0.40930085, "volume": 191196.0}, {"date": "2005-10-25", "close": 0.41360928, "volume": 135455.0}, {"date": "2005-10-26", "close": 0.41360928, "volume": 73136.0}, {"date": "2005-10-27", "close": 0.38345027, "volume": 174634.0}, {"date": "2005-10-28", "close": 0.37483341, "volume": 167180.0}, {"date": "2005-10-31", "close": 0.3877587, "volume": 162307.0}, {"date": "2005-11-01", "close": 0.3877587, "volume": 88663.0}, {"date": "2005-11-02", "close": 0.3877587, "volume": 147385.0}, {"date": "2005-11-03", "close": 0.39637556, "volume": 335969.0}, {"date": "2005-11-04", "close": 0.40499242, "volume": 303615.0}, {"date": "2005-11-07", "close": 0.42222614, "volume": 469843.0}, {"date": "2005-11-08", "close": 0.41791771, "volume": 168108.0}, {"date": "2005-11-09", "close": 0.49546945, "volume": 1778567.0}, {"date": "2005-11-10", "close": 0.46961887, "volume": 884743.0}, {"date": "2005-11-11", "close": 0.52132003, "volume": 671057.0}, {"date": "2005-11-14", "close": 0.64195607, "volume": 2343019.0}, {"date": "2005-11-15", "close": 0.62041392, "volume": 2026681.0}, {"date": "2005-11-16", "close": 0.58594648, "volume": 737640.0}, {"date": "2005-11-17", "close": 0.62903078, "volume": 1090685.0}, {"date": "2005-11-18", "close": 0.65918979, "volume": 1076180.0}, {"date": "2005-11-21", "close": 0.91338716, "volume": 4737924.0}, {"date": "2005-11-22", "close": 1.292529, "volume": 10756785.0}, {"date": "2005-11-29", "close": 1.51656736, "volume": 11776944.0}, {"date": "2005-11-30", "close": 1.43901562, "volume": 5829056.0}, {"date": "2005-12-01", "close": 1.10726651, "volume": 7995103.0}, {"date": "2005-12-02", "close": 1.0340232, "volume": 3761576.0}, {"date": "2005-12-05", "close": 1.09864965, "volume": 5586283.0}, {"date": "2005-12-06", "close": 1.02540634, "volume": 3297411.0}, {"date": "2005-12-07", "close": 0.95216303, "volume": 910593.0}, {"date": "2005-12-08", "close": 1.00386419, "volume": 1782519.0}, {"date": "2005-12-09", "close": 1.00386419, "volume": 635353.0}, {"date": "2005-12-12", "close": 0.9909389, "volume": 907804.0}, {"date": "2005-12-13", "close": 0.97801361, "volume": 240700.0}, {"date": "2005-12-14", "close": 0.93062088, "volume": 710350.0}, {"date": "2005-12-15", "close": 0.84014385, "volume": 1041180.0}, {"date": "2005-12-16", "close": 0.96939675, "volume": 2620938.0}, {"date": "2005-12-19", "close": 0.96077989, "volume": 921570.0}, {"date": "2005-12-20", "close": 1.14604238, "volume": 5428587.0}, {"date": "2005-12-21", "close": 1.2063604, "volume": 3475622.0}, {"date": "2005-12-22", "close": 1.13311709, "volume": 1372541.0}, {"date": "2005-12-23", "close": 1.09003279, "volume": 317042.0}, {"date": "2005-12-28", "close": 1.2063604, "volume": 340016.0}, {"date": "2005-12-29", "close": 1.37008074, "volume": 1798992.0}, {"date": "2005-12-30", "close": 1.54672637, "volume": 4216156.0}, {"date": "2006-01-03", "close": 1.65012869, "volume": 3944597.0}, {"date": "2006-01-04", "close": 1.42609033, "volume": 2801407.0}, {"date": "2006-01-05", "close": 1.40885661, "volume": 1204171.0}, {"date": "2006-01-06", "close": 1.40454818, "volume": 608565.0}, {"date": "2006-01-09", "close": 1.45624934, "volume": 893873.0}, {"date": "2006-01-10", "close": 1.4217819, "volume": 517050.0}, {"date": "2006-01-11", "close": 1.40023975, "volume": 846510.0}, {"date": "2006-01-12", "close": 1.41747347, "volume": 252076.0}, {"date": "2006-01-13", "close": 1.50364207, "volume": 1495288.0}, {"date": "2006-01-16", "close": 1.4648662, "volume": 785310.0}, {"date": "2006-01-17", "close": 1.41316504, "volume": 934593.0}, {"date": "2006-01-18", "close": 1.32268801, "volume": 595723.0}, {"date": "2006-01-19", "close": 1.25806156, "volume": 633188.0}, {"date": "2006-01-20", "close": 1.30976272, "volume": 423910.0}, {"date": "2006-01-23", "close": 1.292529, "volume": 330350.0}, {"date": "2006-01-24", "close": 1.292529, "volume": 267332.0}, {"date": "2006-01-25", "close": 1.27529528, "volume": 422744.0}, {"date": "2006-01-27", "close": 1.27529528, "volume": 450143.0}, {"date": "2006-01-30", "close": 1.48209992, "volume": 1680577.0}, {"date": "2006-01-31", "close": 1.36577231, "volume": 603629.0}, {"date": "2006-02-01", "close": 1.33992173, "volume": 293503.0}, {"date": "2006-02-02", "close": 1.35284702, "volume": 949497.0}, {"date": "2006-02-03", "close": 1.32699644, "volume": 958813.0}, {"date": "2006-02-06", "close": 1.292529, "volume": 185847.0}, {"date": "2006-02-07", "close": 1.32268801, "volume": 299124.0}, {"date": "2006-02-08", "close": 1.33130487, "volume": 166838.0}, {"date": "2006-02-09", "close": 1.292529, "volume": 703907.0}, {"date": "2006-02-10", "close": 1.292529, "volume": 268598.0}, {"date": "2006-02-13", "close": 1.20205197, "volume": 897079.0}, {"date": "2006-02-14", "close": 1.2494447, "volume": 396712.0}, {"date": "2006-02-15", "close": 1.27529528, "volume": 372320.0}, {"date": "2006-02-16", "close": 1.27098685, "volume": 248996.0}, {"date": "2006-02-17", "close": 1.3356133, "volume": 290481.0}, {"date": "2006-02-20", "close": 1.36146388, "volume": 488628.0}, {"date": "2006-02-21", "close": 1.4217819, "volume": 516949.0}, {"date": "2006-02-22", "close": 1.41316504, "volume": 246614.0}, {"date": "2006-02-23", "close": 1.39593132, "volume": 179516.0}, {"date": "2006-02-24", "close": 1.3786976, "volume": 222333.0}, {"date": "2006-02-27", "close": 1.60273596, "volume": 1725831.0}, {"date": "2006-02-28", "close": 1.66305398, "volume": 1981346.0}, {"date": "2006-03-01", "close": 1.5079505, "volume": 1092060.0}, {"date": "2006-03-02", "close": 1.4648662, "volume": 445052.0}, {"date": "2006-03-03", "close": 1.58550224, "volume": 1551729.0}, {"date": "2006-03-06", "close": 1.61996968, "volume": 335904.0}, {"date": "2006-03-07", "close": 1.56826852, "volume": 284632.0}, {"date": "2006-03-08", "close": 1.5941191, "volume": 159103.0}, {"date": "2006-03-09", "close": 1.723372, "volume": 819710.0}, {"date": "2006-03-10", "close": 1.79230688, "volume": 2515390.0}, {"date": "2006-03-13", "close": 1.7664563, "volume": 869711.0}, {"date": "2006-03-14", "close": 1.70613828, "volume": 570976.0}, {"date": "2006-03-15", "close": 1.78369002, "volume": 392066.0}, {"date": "2006-03-16", "close": 1.7664563, "volume": 361025.0}, {"date": "2006-03-17", "close": 1.91294292, "volume": 1015472.0}, {"date": "2006-03-20", "close": 1.9818778, "volume": 896815.0}, {"date": "2006-03-21", "close": 1.95602722, "volume": 585005.0}, {"date": "2006-03-22", "close": 1.86985862, "volume": 509387.0}, {"date": "2006-03-23", "close": 1.7664563, "volume": 816981.0}, {"date": "2006-03-24", "close": 1.77507316, "volume": 814978.0}, {"date": "2006-03-27", "close": 1.74922258, "volume": 233548.0}, {"date": "2006-03-28", "close": 1.74922258, "volume": 193107.0}, {"date": "2006-03-29", "close": 1.73198886, "volume": 283715.0}, {"date": "2006-03-30", "close": 1.58981067, "volume": 1035183.0}, {"date": "2006-03-31", "close": 1.52518422, "volume": 828632.0}, {"date": "2006-04-03", "close": 1.46917463, "volume": 737947.0}, {"date": "2006-04-04", "close": 1.4648662, "volume": 525173.0}, {"date": "2006-04-05", "close": 1.62427811, "volume": 1266592.0}, {"date": "2006-04-06", "close": 1.62427811, "volume": 689416.0}, {"date": "2006-04-07", "close": 1.62858654, "volume": 243102.0}, {"date": "2006-04-10", "close": 1.61996968, "volume": 217484.0}, {"date": "2006-04-11", "close": 1.57688538, "volume": 271149.0}, {"date": "2006-04-12", "close": 1.60704439, "volume": 352698.0}, {"date": "2006-04-13", "close": 1.80092374, "volume": 1092593.0}, {"date": "2006-04-18", "close": 1.70613828, "volume": 385564.0}, {"date": "2006-04-19", "close": 1.6802877, "volume": 242737.0}, {"date": "2006-04-20", "close": 1.78369002, "volume": 555485.0}, {"date": "2006-04-21", "close": 1.82677432, "volume": 594966.0}, {"date": "2006-04-24", "close": 0.57302119, "volume": 75397225.0}, {"date": "2006-04-26", "close": 0.49116102, "volume": 21605947.0}, {"date": "2006-04-27", "close": 0.430843, "volume": 5668529.0}, {"date": "2006-04-28", "close": 0.41360928, "volume": 5161476.0}, {"date": "2006-05-01", "close": 0.42653457, "volume": 2062996.0}, {"date": "2006-05-02", "close": 0.430843, "volume": 9237228.0}, {"date": "2006-05-03", "close": 0.41791771, "volume": 1645220.0}, {"date": "2006-05-04", "close": 0.39206713, "volume": 1249424.0}, {"date": "2006-05-05", "close": 0.38345027, "volume": 1413182.0}, {"date": "2006-05-08", "close": 0.35329126, "volume": 1886409.0}, {"date": "2006-05-09", "close": 0.41791771, "volume": 13451019.0}, {"date": "2006-05-10", "close": 0.39637556, "volume": 4463461.0}, {"date": "2006-05-11", "close": 0.39206713, "volume": 1237136.0}, {"date": "2006-05-12", "close": 0.3877587, "volume": 384507.0}, {"date": "2006-05-15", "close": 0.36190812, "volume": 480222.0}, {"date": "2006-05-16", "close": 0.34036597, "volume": 449374.0}, {"date": "2006-05-17", "close": 0.34898283, "volume": 635092.0}, {"date": "2006-05-18", "close": 0.32313225, "volume": 513161.0}, {"date": "2006-05-19", "close": 0.32744068, "volume": 211062.0}, {"date": "2006-05-22", "close": 0.3015901, "volume": 573328.0}, {"date": "2006-05-23", "close": 0.28866481, "volume": 438193.0}, {"date": "2006-05-24", "close": 0.30589853, "volume": 496962.0}, {"date": "2006-05-25", "close": 0.29297324, "volume": 227232.0}, {"date": "2006-05-26", "close": 0.29297324, "volume": 685157.0}, {"date": "2006-05-29", "close": 0.30589853, "volume": 218641.0}, {"date": "2006-05-30", "close": 0.33174911, "volume": 943069.0}, {"date": "2006-05-31", "close": 0.30589853, "volume": 241746.0}, {"date": "2006-06-01", "close": 0.31020696, "volume": 139506.0}, {"date": "2006-06-02", "close": 0.29297324, "volume": 538492.0}, {"date": "2006-06-05", "close": 0.30589853, "volume": 54793.0}, {"date": "2006-06-06", "close": 0.29297324, "volume": 90288.0}, {"date": "2006-06-07", "close": 0.28435638, "volume": 260768.0}, {"date": "2006-06-08", "close": 0.27143109, "volume": 428614.0}, {"date": "2006-06-09", "close": 0.2585058, "volume": 573057.0}, {"date": "2006-06-13", "close": 0.24558051, "volume": 442238.0}, {"date": "2006-06-14", "close": 0.22834679, "volume": 845514.0}, {"date": "2006-06-15", "close": 0.24127208, "volume": 384653.0}, {"date": "2006-06-16", "close": 0.24127208, "volume": 411614.0}, {"date": "2006-06-19", "close": 0.24127208, "volume": 458462.0}, {"date": "2006-06-20", "close": 0.23265522, "volume": 504592.0}, {"date": "2006-06-21", "close": 0.22834679, "volume": 210382.0}, {"date": "2006-06-22", "close": 0.22834679, "volume": 788285.0}, {"date": "2006-06-23", "close": 0.21972993, "volume": 403154.0}, {"date": "2006-06-26", "close": 0.21111307, "volume": 651560.0}, {"date": "2006-06-27", "close": 0.2154215, "volume": 631553.0}, {"date": "2006-06-28", "close": 0.24127208, "volume": 1258818.0}, {"date": "2006-06-29", "close": 0.25419737, "volume": 1512636.0}, {"date": "2006-06-30", "close": 0.25419737, "volume": 1127087.0}, {"date": "2006-07-03", "close": 0.24127208, "volume": 50134.0}, {"date": "2006-07-04", "close": 0.24558051, "volume": 466207.0}, {"date": "2006-07-05", "close": 0.2585058, "volume": 172221.0}, {"date": "2006-07-06", "close": 0.2585058, "volume": 143997.0}, {"date": "2006-07-07", "close": 0.28004795, "volume": 316890.0}, {"date": "2006-07-10", "close": 0.28004795, "volume": 411066.0}, {"date": "2006-07-11", "close": 0.28435638, "volume": 455610.0}, {"date": "2006-07-12", "close": 0.28435638, "volume": 11605.0}, {"date": "2006-07-13", "close": 0.2585058, "volume": 486355.0}, {"date": "2006-07-14", "close": 0.2585058, "volume": 304055.0}, {"date": "2006-07-17", "close": 0.25419737, "volume": 472362.0}, {"date": "2006-07-18", "close": 0.24127208, "volume": 253358.0}, {"date": "2006-07-19", "close": 0.24558051, "volume": 405020.0}, {"date": "2006-07-20", "close": 0.24127208, "volume": 168855.0}, {"date": "2006-07-21", "close": 0.24127208, "volume": 435598.0}, {"date": "2006-07-24", "close": 0.29728167, "volume": 8635112.0}, {"date": "2006-07-25", "close": 0.27573952, "volume": 1948408.0}, {"date": "2006-07-26", "close": 0.28435638, "volume": 923360.0}, {"date": "2006-07-27", "close": 0.28435638, "volume": 678314.0}, {"date": "2006-07-28", "close": 0.31451539, "volume": 2665508.0}, {"date": "2006-07-31", "close": 0.34898283, "volume": 9960806.0}, {"date": "2006-08-01", "close": 0.54286218, "volume": 69564072.0}, {"date": "2006-08-02", "close": 0.55578747, "volume": 33225980.0}, {"date": "2006-08-03", "close": 0.48254416, "volume": 7027041.0}, {"date": "2006-08-04", "close": 0.44807672, "volume": 3668402.0}, {"date": "2006-08-07", "close": 0.52132003, "volume": 18151336.0}, {"date": "2006-08-08", "close": 0.49546945, "volume": 3121057.0}, {"date": "2006-08-09", "close": 0.50408631, "volume": 818629.0}, {"date": "2006-08-10", "close": 0.53855375, "volume": 4910843.0}, {"date": "2006-08-11", "close": 0.54717061, "volume": 9797871.0}, {"date": "2006-08-14", "close": 0.61610549, "volume": 22809345.0}, {"date": "2006-08-15", "close": 0.57302119, "volume": 7956729.0}, {"date": "2006-08-16", "close": 0.53855375, "volume": 1822666.0}, {"date": "2006-08-17", "close": 0.54717061, "volume": 1093377.0}, {"date": "2006-08-18", "close": 0.55578747, "volume": 956532.0}, {"date": "2006-08-21", "close": 0.54717061, "volume": 752686.0}, {"date": "2006-08-22", "close": 0.61610549, "volume": 9300580.0}, {"date": "2006-08-23", "close": 0.58594648, "volume": 1280225.0}, {"date": "2006-08-24", "close": 0.56871276, "volume": 783606.0}, {"date": "2006-08-25", "close": 0.59456334, "volume": 4446708.0}, {"date": "2006-08-28", "close": 0.61610549, "volume": 5510537.0}, {"date": "2006-08-29", "close": 0.6462645, "volume": 7713526.0}, {"date": "2006-08-30", "close": 0.62903078, "volume": 1460628.0}, {"date": "2006-08-31", "close": 0.64195607, "volume": 2371690.0}, {"date": "2006-09-01", "close": 0.65488136, "volume": 3117221.0}, {"date": "2006-09-04", "close": 0.68073194, "volume": 6653380.0}, {"date": "2006-09-05", "close": 0.66349822, "volume": 3271594.0}, {"date": "2006-09-06", "close": 0.65918979, "volume": 1681506.0}, {"date": "2006-09-07", "close": 0.63333921, "volume": 1393259.0}, {"date": "2006-09-08", "close": 0.62472235, "volume": 1325525.0}, {"date": "2006-09-11", "close": 0.6031802, "volume": 892902.0}, {"date": "2006-09-12", "close": 0.53855375, "volume": 936717.0}, {"date": "2006-09-13", "close": 0.53855375, "volume": 579031.0}, {"date": "2006-09-14", "close": 0.53424532, "volume": 259521.0}, {"date": "2006-09-15", "close": 0.48254416, "volume": 970624.0}, {"date": "2006-09-18", "close": 0.50408631, "volume": 499977.0}, {"date": "2006-09-19", "close": 0.49116102, "volume": 335243.0}, {"date": "2006-09-20", "close": 0.47823573, "volume": 156946.0}, {"date": "2006-09-21", "close": 0.47823573, "volume": 103985.0}, {"date": "2006-09-22", "close": 0.50408631, "volume": 292533.0}, {"date": "2006-09-25", "close": 0.48254416, "volume": 285925.0}, {"date": "2006-09-26", "close": 0.4739273, "volume": 441667.0}, {"date": "2006-09-27", "close": 0.46961887, "volume": 54545.0}, {"date": "2006-09-28", "close": 0.45238515, "volume": 281352.0}, {"date": "2006-09-29", "close": 0.46961887, "volume": 205829.0}, {"date": "2006-10-02", "close": 0.61179706, "volume": 4864172.0}, {"date": "2006-10-03", "close": 0.56871276, "volume": 1026728.0}, {"date": "2006-10-04", "close": 0.5600959, "volume": 947674.0}, {"date": "2006-10-05", "close": 0.59025491, "volume": 873100.0}, {"date": "2006-10-06", "close": 0.52993689, "volume": 2324912.0}, {"date": "2006-10-09", "close": 0.50839474, "volume": 759193.0}, {"date": "2006-10-10", "close": 0.48685259, "volume": 644847.0}, {"date": "2006-10-11", "close": 0.48254416, "volume": 529461.0}, {"date": "2006-10-12", "close": 0.47823573, "volume": 338859.0}, {"date": "2006-10-13", "close": 0.48254416, "volume": 269994.0}, {"date": "2006-10-16", "close": 0.46531044, "volume": 682901.0}, {"date": "2006-10-17", "close": 0.52132003, "volume": 2265065.0}, {"date": "2006-10-18", "close": 0.52993689, "volume": 1225875.0}, {"date": "2006-10-19", "close": 0.49977788, "volume": 444204.0}, {"date": "2006-10-20", "close": 0.49977788, "volume": 319999.0}, {"date": "2006-10-23", "close": 0.53424532, "volume": 1124592.0}, {"date": "2006-10-24", "close": 0.51270317, "volume": 555283.0}, {"date": "2006-10-25", "close": 0.52132003, "volume": 347701.0}, {"date": "2006-10-26", "close": 0.5170116, "volume": 234240.0}, {"date": "2006-10-27", "close": 0.50839474, "volume": 208982.0}, {"date": "2006-10-30", "close": 0.5170116, "volume": 445159.0}, {"date": "2006-10-31", "close": 0.49977788, "volume": 1083731.0}, {"date": "2006-11-01", "close": 0.49977788, "volume": 373123.0}, {"date": "2006-11-02", "close": 0.48685259, "volume": 286375.0}, {"date": "2006-11-03", "close": 0.48254416, "volume": 156730.0}, {"date": "2006-11-06", "close": 0.49546945, "volume": 2085417.0}, {"date": "2006-11-07", "close": 0.50839474, "volume": 281706.0}, {"date": "2006-11-08", "close": 0.49546945, "volume": 146781.0}, {"date": "2006-11-09", "close": 0.49116102, "volume": 225687.0}, {"date": "2006-11-10", "close": 0.50408631, "volume": 217913.0}, {"date": "2006-11-13", "close": 0.52132003, "volume": 648988.0}, {"date": "2006-11-14", "close": 0.52993689, "volume": 450459.0}, {"date": "2006-11-15", "close": 0.52993689, "volume": 534077.0}, {"date": "2006-11-16", "close": 0.50408631, "volume": 294771.0}, {"date": "2006-11-17", "close": 0.50408631, "volume": 334953.0}, {"date": "2006-11-20", "close": 0.50839474, "volume": 87155.0}, {"date": "2006-11-21", "close": 0.50839474, "volume": 312311.0}, {"date": "2006-11-22", "close": 0.50839474, "volume": 99472.0}, {"date": "2006-11-23", "close": 0.51270317, "volume": 72996.0}, {"date": "2006-11-24", "close": 0.53855375, "volume": 656249.0}, {"date": "2006-11-27", "close": 0.570589, "volume": 430616.0}, {"date": "2006-11-28", "close": 0.570589, "volume": 135410.0}, {"date": "2006-11-29", "close": 0.5754245, "volume": 170637.0}, {"date": "2006-11-30", "close": 0.560918, "volume": 154106.0}, {"date": "2006-12-01", "close": 0.560918, "volume": 149335.0}, {"date": "2006-12-04", "close": 0.5464115, "volume": 233232.0}, {"date": "2006-12-05", "close": 0.541576, "volume": 532805.0}, {"date": "2006-12-06", "close": 0.560918, "volume": 132636.0}, {"date": "2006-12-07", "close": 0.5560825, "volume": 147238.0}, {"date": "2006-12-08", "close": 0.5560825, "volume": 334805.0}, {"date": "2006-12-11", "close": 0.551247, "volume": 85229.0}, {"date": "2006-12-12", "close": 0.5560825, "volume": 176152.0}, {"date": "2006-12-13", "close": 0.560918, "volume": 64471.0}, {"date": "2006-12-14", "close": 0.5657535, "volume": 237091.0}, {"date": "2006-12-15", "close": 0.5754245, "volume": 197368.0}, {"date": "2006-12-18", "close": 0.58026, "volume": 224767.0}, {"date": "2006-12-19", "close": 0.570589, "volume": 88290.0}, {"date": "2006-12-20", "close": 0.570589, "volume": 310206.0}, {"date": "2006-12-21", "close": 0.5657535, "volume": 104628.0}, {"date": "2006-12-22", "close": 0.570589, "volume": 96844.0}, {"date": "2006-12-27", "close": 0.560918, "volume": 190894.0}, {"date": "2006-12-28", "close": 0.560918, "volume": 49339.0}, {"date": "2006-12-29", "close": 0.551247, "volume": 174780.0}, {"date": "2007-01-02", "close": 0.551247, "volume": 209143.0}, {"date": "2007-01-03", "close": 0.560918, "volume": 144633.0}, {"date": "2007-01-04", "close": 0.5560825, "volume": 76517.0}, {"date": "2007-01-05", "close": 0.551247, "volume": 400980.0}, {"date": "2007-01-08", "close": 0.5560825, "volume": 81445.0}, {"date": "2007-01-09", "close": 0.5657535, "volume": 164867.0}, {"date": "2007-01-10", "close": 0.5560825, "volume": 51536.0}, {"date": "2007-01-11", "close": 0.58026, "volume": 313061.0}, {"date": "2007-01-12", "close": 0.58026, "volume": 531075.0}, {"date": "2007-01-15", "close": 0.5560825, "volume": 174831.0}, {"date": "2007-01-16", "close": 0.570589, "volume": 135361.0}, {"date": "2007-01-17", "close": 0.7495025, "volume": 4779091.0}, {"date": "2007-01-18", "close": 0.657628, "volume": 3064061.0}, {"date": "2007-01-19", "close": 0.7108185, "volume": 1478820.0}, {"date": "2007-01-22", "close": 0.7495025, "volume": 822382.0}, {"date": "2007-01-23", "close": 0.725325, "volume": 433853.0}, {"date": "2007-01-24", "close": 0.725325, "volume": 303753.0}, {"date": "2007-01-25", "close": 0.705983, "volume": 167313.0}, {"date": "2007-01-29", "close": 0.715654, "volume": 97319.0}, {"date": "2007-01-30", "close": 0.6914765, "volume": 473581.0}, {"date": "2007-01-31", "close": 0.667299, "volume": 352393.0}, {"date": "2007-02-01", "close": 0.6914765, "volume": 352192.0}, {"date": "2007-02-02", "close": 0.6914765, "volume": 82027.0}, {"date": "2007-02-05", "close": 0.6914765, "volume": 157320.0}, {"date": "2007-02-06", "close": 0.705983, "volume": 175522.0}, {"date": "2007-02-07", "close": 0.7204895, "volume": 3441012.0}, {"date": "2007-02-08", "close": 0.7011475, "volume": 752710.0}, {"date": "2007-02-09", "close": 0.7108185, "volume": 284201.0}, {"date": "2007-02-12", "close": 0.705983, "volume": 263364.0}, {"date": "2007-02-13", "close": 0.715654, "volume": 411601.0}, {"date": "2007-02-14", "close": 0.715654, "volume": 137059.0}, {"date": "2007-02-15", "close": 0.7108185, "volume": 157996.0}, {"date": "2007-02-16", "close": 0.7108185, "volume": 130529.0}, {"date": "2007-02-19", "close": 0.7108185, "volume": 89406.0}, {"date": "2007-02-20", "close": 0.7011475, "volume": 114749.0}, {"date": "2007-02-21", "close": 0.686641, "volume": 159738.0}, {"date": "2007-02-22", "close": 0.6818055, "volume": 58859.0}, {"date": "2007-02-23", "close": 0.696312, "volume": 87064.0}, {"date": "2007-02-26", "close": 0.7108185, "volume": 84009.0}, {"date": "2007-02-27", "close": 0.7398315, "volume": 1262488.0}, {"date": "2007-02-28", "close": 0.686641, "volume": 1491947.0}, {"date": "2007-03-01", "close": 0.6431215, "volume": 1130273.0}, {"date": "2007-03-02", "close": 0.628615, "volume": 415471.0}, {"date": "2007-03-05", "close": 0.570589, "volume": 561409.0}, {"date": "2007-03-06", "close": 0.58026, "volume": 93269.0}, {"date": "2007-03-07", "close": 0.599602, "volume": 353598.0}, {"date": "2007-03-08", "close": 0.618944, "volume": 62283.0}, {"date": "2007-03-09", "close": 0.5947665, "volume": 181450.0}, {"date": "2007-03-12", "close": 0.6141085, "volume": 142490.0}, {"date": "2007-03-13", "close": 0.5850955, "volume": 111157.0}, {"date": "2007-03-14", "close": 0.609273, "volume": 151484.0}, {"date": "2007-03-15", "close": 0.609273, "volume": 149351.0}, {"date": "2007-03-16", "close": 0.58026, "volume": 559726.0}, {"date": "2007-03-19", "close": 0.6044375, "volume": 507835.0}, {"date": "2007-03-20", "close": 0.5850955, "volume": 465102.0}, {"date": "2007-03-21", "close": 0.551247, "volume": 625939.0}, {"date": "2007-03-22", "close": 0.541576, "volume": 177596.0}, {"date": "2007-03-23", "close": 0.5657535, "volume": 280925.0}, {"date": "2007-03-26", "close": 0.551247, "volume": 158671.0}, {"date": "2007-03-27", "close": 0.5464115, "volume": 164761.0}, {"date": "2007-03-28", "close": 0.551247, "volume": 118718.0}, {"date": "2007-03-29", "close": 0.560918, "volume": 91511.0}, {"date": "2007-03-30", "close": 0.541576, "volume": 43471.0}, {"date": "2007-04-02", "close": 0.531905, "volume": 82516.0}, {"date": "2007-04-03", "close": 0.5270695, "volume": 69547.0}, {"date": "2007-04-04", "close": 0.5270695, "volume": 96547.0}, {"date": "2007-04-05", "close": 0.5173985, "volume": 101689.0}, {"date": "2007-04-10", "close": 0.512563, "volume": 173120.0}, {"date": "2007-04-11", "close": 0.502892, "volume": 155270.0}, {"date": "2007-04-12", "close": 0.522234, "volume": 354372.0}, {"date": "2007-04-13", "close": 0.512563, "volume": 214859.0}, {"date": "2007-04-16", "close": 0.618944, "volume": 499820.0}, {"date": "2007-04-17", "close": 0.599602, "volume": 602876.0}, {"date": "2007-04-18", "close": 0.570589, "volume": 75014.0}, {"date": "2007-04-19", "close": 0.570589, "volume": 160100.0}, {"date": "2007-04-20", "close": 0.5560825, "volume": 103402.0}, {"date": "2007-04-23", "close": 0.5560825, "volume": 137162.0}, {"date": "2007-04-24", "close": 0.541576, "volume": 44655.0}, {"date": "2007-04-26", "close": 0.531905, "volume": 106952.0}, {"date": "2007-04-27", "close": 0.551247, "volume": 18095.0}, {"date": "2007-04-30", "close": 0.551247, "volume": 112013.0}, {"date": "2007-05-01", "close": 0.551247, "volume": 50551.0}, {"date": "2007-05-02", "close": 0.541576, "volume": 57802.0}, {"date": "2007-05-03", "close": 0.541576, "volume": 48547.0}, {"date": "2007-05-04", "close": 0.5464115, "volume": 18923.0}, {"date": "2007-05-07", "close": 0.5657535, "volume": 136383.0}, {"date": "2007-05-08", "close": 0.5657535, "volume": 71554.0}, {"date": "2007-05-09", "close": 0.560918, "volume": 368628.0}, {"date": "2007-05-10", "close": 0.551247, "volume": 183604.0}, {"date": "2007-05-11", "close": 0.5850955, "volume": 87168.0}, {"date": "2007-05-14", "close": 0.58026, "volume": 176140.0}, {"date": "2007-05-15", "close": 0.5754245, "volume": 99162.0}, {"date": "2007-05-16", "close": 0.570589, "volume": 57724.0}, {"date": "2007-05-17", "close": 0.560918, "volume": 99240.0}, {"date": "2007-05-18", "close": 0.551247, "volume": 72496.0}, {"date": "2007-05-21", "close": 0.5560825, "volume": 241716.0}, {"date": "2007-05-22", "close": 0.5560825, "volume": 94772.0}, {"date": "2007-05-23", "close": 0.5657535, "volume": 58629.0}, {"date": "2007-05-24", "close": 0.551247, "volume": 67735.0}, {"date": "2007-05-25", "close": 0.5560825, "volume": 49323.0}, {"date": "2007-05-28", "close": 0.570589, "volume": 99178.0}, {"date": "2007-05-29", "close": 0.5850955, "volume": 159574.0}, {"date": "2007-05-30", "close": 0.589931, "volume": 206645.0}, {"date": "2007-05-31", "close": 0.5754245, "volume": 136187.0}, {"date": "2007-06-01", "close": 0.570589, "volume": 82980.0}, {"date": "2007-06-04", "close": 0.7011475, "volume": 2450871.0}, {"date": "2007-06-05", "close": 0.6237795, "volume": 767054.0}, {"date": "2007-06-06", "close": 0.647957, "volume": 151058.0}, {"date": "2007-06-07", "close": 0.6431215, "volume": 312075.0}, {"date": "2007-06-08", "close": 0.67697, "volume": 175029.0}, {"date": "2007-06-12", "close": 0.67697, "volume": 313286.0}, {"date": "2007-06-13", "close": 0.6431215, "volume": 71482.0}, {"date": "2007-06-14", "close": 0.6334505, "volume": 83132.0}, {"date": "2007-06-15", "close": 0.6334505, "volume": 50756.0}, {"date": "2007-06-18", "close": 0.6334505, "volume": 42202.0}, {"date": "2007-06-19", "close": 0.6044375, "volume": 274921.0}, {"date": "2007-06-20", "close": 0.6044375, "volume": 93840.0}, {"date": "2007-06-21", "close": 0.6044375, "volume": 100300.0}, {"date": "2007-06-22", "close": 0.5850955, "volume": 264273.0}, {"date": "2007-06-25", "close": 0.58026, "volume": 198975.0}, {"date": "2007-06-26", "close": 0.551247, "volume": 214958.0}, {"date": "2007-06-27", "close": 0.5560825, "volume": 131288.0}, {"date": "2007-06-28", "close": 0.560918, "volume": 120567.0}, {"date": "2007-06-29", "close": 0.58026, "volume": 317591.0}, {"date": "2007-07-02", "close": 0.628615, "volume": 85824.0}, {"date": "2007-07-03", "close": 0.657628, "volume": 146007.0}, {"date": "2007-07-04", "close": 0.6141085, "volume": 61149.0}, {"date": "2007-07-05", "close": 0.628615, "volume": 34552.0}, {"date": "2007-07-06", "close": 0.618944, "volume": 50869.0}, {"date": "2007-07-09", "close": 0.618944, "volume": 122765.0}, {"date": "2007-07-10", "close": 0.599602, "volume": 100093.0}, {"date": "2007-07-11", "close": 0.599602, "volume": 157320.0}, {"date": "2007-07-12", "close": 0.6237795, "volume": 198408.0}, {"date": "2007-07-13", "close": 0.609273, "volume": 74260.0}, {"date": "2007-07-16", "close": 0.5947665, "volume": 39112.0}, {"date": "2007-07-17", "close": 0.599602, "volume": 54700.0}, {"date": "2007-07-18", "close": 0.589931, "volume": 95440.0}, {"date": "2007-07-19", "close": 0.5850955, "volume": 138833.0}, {"date": "2007-07-20", "close": 0.6044375, "volume": 85707.0}, {"date": "2007-07-23", "close": 0.609273, "volume": 42114.0}, {"date": "2007-07-24", "close": 0.609273, "volume": 244577.0}, {"date": "2007-07-25", "close": 0.609273, "volume": 195711.0}, {"date": "2007-07-26", "close": 0.599602, "volume": 71017.0}, {"date": "2007-07-27", "close": 0.58026, "volume": 469150.0}, {"date": "2007-07-30", "close": 0.560918, "volume": 160119.0}, {"date": "2007-07-31", "close": 0.570589, "volume": 113761.0}, {"date": "2007-08-01", "close": 0.551247, "volume": 323552.0}, {"date": "2007-08-02", "close": 0.570589, "volume": 221207.0}, {"date": "2007-08-03", "close": 0.58026, "volume": 77525.0}, {"date": "2007-08-06", "close": 0.570589, "volume": 195478.0}, {"date": "2007-08-07", "close": 0.5657535, "volume": 226172.0}, {"date": "2007-08-08", "close": 0.58026, "volume": 75138.0}, {"date": "2007-08-09", "close": 0.58026, "volume": 55217.0}, {"date": "2007-08-10", "close": 0.560918, "volume": 171456.0}, {"date": "2007-08-13", "close": 0.551247, "volume": 178885.0}, {"date": "2007-08-14", "close": 0.541576, "volume": 119406.0}, {"date": "2007-08-15", "close": 0.473879, "volume": 236132.0}, {"date": "2007-08-16", "close": 0.415853, "volume": 339244.0}, {"date": "2007-08-17", "close": 0.415853, "volume": 76661.0}, {"date": "2007-08-20", "close": 0.48355, "volume": 27154.0}, {"date": "2007-08-21", "close": 0.4787145, "volume": 110287.0}, {"date": "2007-08-22", "close": 0.464208, "volume": 80447.0}, {"date": "2007-08-23", "close": 0.473879, "volume": 124865.0}, {"date": "2007-08-24", "close": 0.5464115, "volume": 226353.0}, {"date": "2007-08-29", "close": 0.309472, "volume": 7690326.0}, {"date": "2007-08-30", "close": 0.280459, "volume": 1618645.0}, {"date": "2007-08-31", "close": 0.328814, "volume": 1634628.0}, {"date": "2007-09-03", "close": 0.299801, "volume": 878899.0}, {"date": "2007-09-04", "close": 0.29013, "volume": 484780.0}, {"date": "2007-09-05", "close": 0.29013, "volume": 195110.0}, {"date": "2007-09-06", "close": 0.29013, "volume": 150409.0}, {"date": "2007-09-07", "close": 0.299801, "volume": 385738.0}, {"date": "2007-09-10", "close": 0.299801, "volume": 135036.0}, {"date": "2007-09-11", "close": 0.299801, "volume": 308059.0}, {"date": "2007-09-12", "close": 0.29013, "volume": 562403.0}, {"date": "2007-09-13", "close": 0.29013, "volume": 459746.0}, {"date": "2007-09-14", "close": 0.2949655, "volume": 274184.0}, {"date": "2007-09-17", "close": 0.3239785, "volume": 280116.0}, {"date": "2007-09-18", "close": 0.309472, "volume": 339986.0}, {"date": "2007-09-19", "close": 0.309472, "volume": 424465.0}, {"date": "2007-09-21", "close": 0.328814, "volume": 556321.0}, {"date": "2007-09-24", "close": 0.338485, "volume": 283818.0}, {"date": "2007-09-25", "close": 0.328814, "volume": 240461.0}, {"date": "2007-09-26", "close": 0.319143, "volume": 89450.0}, {"date": "2007-09-27", "close": 0.3336495, "volume": 298510.0}, {"date": "2007-09-28", "close": 0.338485, "volume": 384397.0}, {"date": "2007-10-01", "close": 0.3336495, "volume": 94701.0}, {"date": "2007-10-02", "close": 0.328814, "volume": 534116.0}, {"date": "2007-10-03", "close": 0.348156, "volume": 751876.0}, {"date": "2007-10-04", "close": 0.338485, "volume": 134169.0}, {"date": "2007-10-05", "close": 0.3529915, "volume": 127062.0}, {"date": "2007-10-08", "close": 0.3336495, "volume": 51478.0}, {"date": "2007-10-09", "close": 0.328814, "volume": 73932.0}, {"date": "2007-10-10", "close": 0.3239785, "volume": 114259.0}, {"date": "2007-10-11", "close": 0.348156, "volume": 521194.0}, {"date": "2007-10-12", "close": 0.357827, "volume": 233254.0}, {"date": "2007-10-15", "close": 0.348156, "volume": 79652.0}, {"date": "2007-10-16", "close": 0.357827, "volume": 368740.0}, {"date": "2007-10-17", "close": 0.357827, "volume": 420846.0}, {"date": "2007-10-18", "close": 0.396511, "volume": 454419.0}, {"date": "2007-10-19", "close": 0.3820045, "volume": 280273.0}, {"date": "2007-10-22", "close": 0.3626625, "volume": 361454.0}, {"date": "2007-10-23", "close": 0.348156, "volume": 9720.0}, {"date": "2007-10-24", "close": 0.435195, "volume": 423670.0}, {"date": "2007-10-25", "close": 0.464208, "volume": 1115297.0}, {"date": "2007-10-26", "close": 0.415853, "volume": 365117.0}, {"date": "2007-10-29", "close": 0.396511, "volume": 183156.0}, {"date": "2007-10-30", "close": 0.38684, "volume": 191190.0}, {"date": "2007-10-31", "close": 0.425524, "volume": 132385.0}, {"date": "2007-11-01", "close": 0.4206885, "volume": 79258.0}, {"date": "2007-11-02", "close": 0.406182, "volume": 109280.0}, {"date": "2007-11-05", "close": 0.425524, "volume": 165043.0}, {"date": "2007-11-06", "close": 0.425524, "volume": 84857.0}, {"date": "2007-11-07", "close": 0.425524, "volume": 133802.0}, {"date": "2007-11-08", "close": 0.4497015, "volume": 254099.0}, {"date": "2007-11-09", "close": 0.425524, "volume": 131001.0}, {"date": "2007-11-12", "close": 0.435195, "volume": 177438.0}, {"date": "2007-11-13", "close": 0.415853, "volume": 158575.0}, {"date": "2007-11-14", "close": 0.4110175, "volume": 306506.0}, {"date": "2007-11-15", "close": 0.4013465, "volume": 190575.0}, {"date": "2007-11-16", "close": 0.4013465, "volume": 149752.0}, {"date": "2007-11-19", "close": 0.38684, "volume": 105573.0}, {"date": "2007-11-20", "close": 0.357827, "volume": 615371.0}, {"date": "2007-11-21", "close": 0.38684, "volume": 140900.0}, {"date": "2007-11-22", "close": 0.3626625, "volume": 155704.0}, {"date": "2007-11-23", "close": 0.3626625, "volume": 96991.0}, {"date": "2007-11-26", "close": 0.357827, "volume": 11581.0}, {"date": "2007-11-27", "close": 0.377169, "volume": 69540.0}, {"date": "2007-11-28", "close": 0.3626625, "volume": 31484.0}, {"date": "2007-11-29", "close": 0.3820045, "volume": 31021.0}, {"date": "2007-11-30", "close": 0.38684, "volume": 83909.0}, {"date": "2007-12-03", "close": 0.377169, "volume": 151631.0}, {"date": "2007-12-04", "close": 0.3529915, "volume": 104877.0}, {"date": "2007-12-05", "close": 0.357827, "volume": 66380.0}, {"date": "2007-12-06", "close": 0.3529915, "volume": 12094.0}, {"date": "2007-12-07", "close": 0.357827, "volume": 46534.0}, {"date": "2007-12-10", "close": 0.357827, "volume": 113225.0}, {"date": "2007-12-11", "close": 0.367498, "volume": 72536.0}, {"date": "2007-12-13", "close": 0.4110175, "volume": 250322.0}, {"date": "2007-12-14", "close": 0.38684, "volume": 82983.0}, {"date": "2007-12-17", "close": 0.377169, "volume": 143467.0}, {"date": "2007-12-18", "close": 0.3820045, "volume": 161260.0}, {"date": "2007-12-19", "close": 0.377169, "volume": 204394.0}, {"date": "2007-12-20", "close": 0.357827, "volume": 164817.0}, {"date": "2007-12-21", "close": 0.357827, "volume": 1861.0}, {"date": "2007-12-24", "close": 0.367498, "volume": 6928.0}, {"date": "2007-12-27", "close": 0.367498, "volume": 24093.0}, {"date": "2007-12-28", "close": 0.3626625, "volume": 3929.0}, {"date": "2007-12-31", "close": 0.367498, "volume": 47358.0}, {"date": "2008-01-02", "close": 0.367498, "volume": 13324.0}, {"date": "2008-01-03", "close": 0.367498, "volume": 141463.0}, {"date": "2008-01-04", "close": 0.406182, "volume": 162618.0}, {"date": "2008-01-07", "close": 0.4110175, "volume": 228737.0}, {"date": "2008-01-08", "close": 0.38684, "volume": 298707.0}, {"date": "2008-01-09", "close": 0.3529915, "volume": 103402.0}, {"date": "2008-01-10", "close": 0.396511, "volume": 126650.0}, {"date": "2008-01-11", "close": 0.415853, "volume": 595068.0}, {"date": "2008-01-14", "close": 0.396511, "volume": 180469.0}, {"date": "2008-01-15", "close": 0.396511, "volume": 252818.0}, {"date": "2008-01-16", "close": 0.38684, "volume": 151151.0}, {"date": "2008-01-21", "close": 0.338485, "volume": 1867440.0}, {"date": "2008-01-22", "close": 0.261117, "volume": 322605.0}, {"date": "2008-01-23", "close": 0.280459, "volume": 387847.0}, {"date": "2008-01-24", "close": 0.3046365, "volume": 306452.0}, {"date": "2008-01-25", "close": 0.29013, "volume": 169253.0}, {"date": "2008-01-29", "close": 0.3143075, "volume": 124820.0}, {"date": "2008-01-30", "close": 0.2756235, "volume": 219967.0}, {"date": "2008-01-31", "close": 0.261117, "volume": 220919.0}, {"date": "2008-02-01", "close": 0.2852945, "volume": 54493.0}, {"date": "2008-02-04", "close": 0.270788, "volume": 158585.0}, {"date": "2008-02-05", "close": 0.270788, "volume": 117284.0}, {"date": "2008-02-06", "close": 0.270788, "volume": 208088.0}, {"date": "2008-02-07", "close": 0.2659525, "volume": 74899.0}, {"date": "2008-02-08", "close": 0.270788, "volume": 25850.0}, {"date": "2008-02-11", "close": 0.270788, "volume": 34143.0}, {"date": "2008-02-12", "close": 0.2852945, "volume": 28953.0}, {"date": "2008-02-13", "close": 0.2756235, "volume": 95079.0}, {"date": "2008-02-14", "close": 0.2756235, "volume": 95394.0}, {"date": "2008-02-15", "close": 0.270788, "volume": 86688.0}, {"date": "2008-02-18", "close": 0.270788, "volume": 42564.0}, {"date": "2008-02-19", "close": 0.270788, "volume": 55667.0}, {"date": "2008-02-20", "close": 0.270788, "volume": 1129.0}, {"date": "2008-02-21", "close": 0.261117, "volume": 49116.0}, {"date": "2008-02-22", "close": 0.2659525, "volume": 119946.0}, {"date": "2008-02-25", "close": 0.261117, "volume": 32882.0}, {"date": "2008-02-26", "close": 0.2659525, "volume": 33366.0}, {"date": "2008-02-27", "close": 0.2562815, "volume": 294105.0}, {"date": "2008-02-28", "close": 0.261117, "volume": 22154.0}, {"date": "2008-02-29", "close": 0.2659525, "volume": 30637.0}, {"date": "2008-03-03", "close": 0.270788, "volume": 35996.0}, {"date": "2008-03-04", "close": 0.2659525, "volume": 56871.0}, {"date": "2008-03-05", "close": 0.2756235, "volume": 6204.0}, {"date": "2008-03-06", "close": 0.270788, "volume": 72381.0}, {"date": "2008-03-07", "close": 0.280459, "volume": 219353.0}, {"date": "2008-03-10", "close": 0.261117, "volume": 98266.0}, {"date": "2008-03-11", "close": 0.2659525, "volume": 34154.0}, {"date": "2008-03-12", "close": 0.2659525, "volume": 50029.0}, {"date": "2008-03-13", "close": 0.261117, "volume": 46345.0}, {"date": "2008-03-14", "close": 0.261117, "volume": 38776.0}, {"date": "2008-03-17", "close": 0.270788, "volume": 144763.0}, {"date": "2008-03-18", "close": 0.251446, "volume": 291420.0}, {"date": "2008-03-19", "close": 0.2466105, "volume": 12331.0}, {"date": "2008-03-20", "close": 0.261117, "volume": 62041.0}, {"date": "2008-03-25", "close": 0.241775, "volume": 246174.0}, {"date": "2008-03-26", "close": 0.241775, "volume": 62444.0}, {"date": "2008-03-27", "close": 0.2369395, "volume": 9537.0}, {"date": "2008-03-28", "close": 0.2175975, "volume": 46531.0}, {"date": "2008-03-31", "close": 0.222433, "volume": 137294.0}, {"date": "2008-04-01", "close": 0.232104, "volume": 184366.0}, {"date": "2008-04-02", "close": 0.232104, "volume": 126357.0}, {"date": "2008-04-03", "close": 0.212762, "volume": 212672.0}, {"date": "2008-04-04", "close": 0.19342, "volume": 427009.0}, {"date": "2008-04-07", "close": 0.2272685, "volume": 1942381.0}, {"date": "2008-04-08", "close": 0.2079265, "volume": 255920.0}, {"date": "2008-04-09", "close": 0.203091, "volume": 186330.0}, {"date": "2008-04-10", "close": 0.212762, "volume": 421053.0}, {"date": "2008-04-11", "close": 0.2079265, "volume": 242064.0}, {"date": "2008-04-14", "close": 0.19342, "volume": 177500.0}, {"date": "2008-04-15", "close": 0.1982555, "volume": 352849.0}, {"date": "2008-04-16", "close": 0.2079265, "volume": 369145.0}, {"date": "2008-04-17", "close": 0.203091, "volume": 180023.0}, {"date": "2008-04-22", "close": 0.174078, "volume": 1133453.0}, {"date": "2008-04-23", "close": 0.174078, "volume": 785042.0}, {"date": "2008-04-24", "close": 0.174078, "volume": 614207.0}, {"date": "2008-04-28", "close": 0.174078, "volume": 472650.0}, {"date": "2008-04-29", "close": 0.174078, "volume": 19963.0}, {"date": "2008-04-30", "close": 0.1692425, "volume": 171270.0}, {"date": "2008-05-01", "close": 0.164407, "volume": 225416.0}, {"date": "2008-05-02", "close": 0.164407, "volume": 523429.0}, {"date": "2008-05-05", "close": 0.164407, "volume": 388446.0}, {"date": "2008-05-06", "close": 0.1692425, "volume": 262437.0}, {"date": "2008-05-07", "close": 0.1692425, "volume": 202047.0}, {"date": "2008-05-08", "close": 0.1692425, "volume": 186236.0}, {"date": "2008-05-09", "close": 0.164407, "volume": 31538.0}, {"date": "2008-05-12", "close": 0.164407, "volume": 177577.0}, {"date": "2008-05-13", "close": 0.212762, "volume": 1455326.0}, {"date": "2008-05-14", "close": 0.1982555, "volume": 295936.0}, {"date": "2008-05-15", "close": 0.212762, "volume": 330440.0}, {"date": "2008-05-16", "close": 0.2272685, "volume": 364812.0}, {"date": "2008-05-19", "close": 0.2466105, "volume": 363530.0}, {"date": "2008-05-20", "close": 0.232104, "volume": 258946.0}, {"date": "2008-05-21", "close": 0.232104, "volume": 303895.0}, {"date": "2008-05-22", "close": 0.241775, "volume": 103402.0}, {"date": "2008-05-23", "close": 0.232104, "volume": 218437.0}, {"date": "2008-05-26", "close": 0.241775, "volume": 120980.0}, {"date": "2008-05-27", "close": 0.2852945, "volume": 483709.0}, {"date": "2008-05-28", "close": 0.270788, "volume": 215076.0}, {"date": "2008-05-29", "close": 0.270788, "volume": 205398.0}, {"date": "2008-05-30", "close": 0.3143075, "volume": 371885.0}, {"date": "2008-06-18", "close": 0.502892, "volume": 9226417.0}, {"date": "2008-06-19", "close": 0.58026, "volume": 7332540.0}, {"date": "2008-06-20", "close": 0.541576, "volume": 1272620.0}, {"date": "2008-06-24", "close": 0.425524, "volume": 3724944.0}, {"date": "2008-06-25", "close": 0.357827, "volume": 732983.0}, {"date": "2008-06-26", "close": 0.3433205, "volume": 632602.0}, {"date": "2008-06-27", "close": 0.367498, "volume": 1209047.0}, {"date": "2008-06-30", "close": 0.338485, "volume": 886747.0}, {"date": "2008-07-01", "close": 0.3239785, "volume": 203973.0}, {"date": "2008-07-02", "close": 0.29013, "volume": 549921.0}, {"date": "2008-07-03", "close": 0.29013, "volume": 266444.0}, {"date": "2008-07-04", "close": 0.309472, "volume": 177013.0}, {"date": "2008-07-07", "close": 0.2949655, "volume": 298255.0}, {"date": "2008-07-08", "close": 0.29013, "volume": 85244.0}, {"date": "2008-07-09", "close": 0.2949655, "volume": 181376.0}, {"date": "2008-07-10", "close": 0.2852945, "volume": 107641.0}, {"date": "2008-07-11", "close": 0.309472, "volume": 82087.0}, {"date": "2008-07-14", "close": 0.29013, "volume": 26885.0}, {"date": "2008-07-15", "close": 0.29013, "volume": 165178.0}, {"date": "2008-07-16", "close": 0.29013, "volume": 33623.0}, {"date": "2008-07-17", "close": 0.2949655, "volume": 21094.0}, {"date": "2008-07-18", "close": 0.2756235, "volume": 68349.0}, {"date": "2008-07-21", "close": 0.29013, "volume": 207613.0}, {"date": "2008-07-22", "close": 0.2756235, "volume": 118912.0}, {"date": "2008-07-23", "close": 0.280459, "volume": 3446.0}, {"date": "2008-07-24", "close": 0.2949655, "volume": 77049.0}, {"date": "2008-07-25", "close": 0.29013, "volume": 53712.0}, {"date": "2008-07-28", "close": 0.299801, "volume": 195998.0}, {"date": "2008-07-29", "close": 0.3143075, "volume": 92545.0}, {"date": "2008-07-30", "close": 0.299801, "volume": 67702.0}, {"date": "2008-07-31", "close": 0.309472, "volume": 80280.0}, {"date": "2008-08-01", "close": 0.328814, "volume": 96167.0}, {"date": "2008-08-04", "close": 0.3046365, "volume": 78241.0}, {"date": "2008-08-05", "close": 0.2756235, "volume": 249522.0}, {"date": "2008-08-06", "close": 0.2756235, "volume": 31837.0}, {"date": "2008-08-07", "close": 0.2756235, "volume": 30721.0}, {"date": "2008-08-08", "close": 0.2272685, "volume": 315234.0}, {"date": "2008-08-11", "close": 0.232104, "volume": 88047.0}, {"date": "2008-08-12", "close": 0.232104, "volume": 279648.0}, {"date": "2008-08-13", "close": 0.2175975, "volume": 128089.0}, {"date": "2008-08-14", "close": 0.222433, "volume": 5170.0}, {"date": "2008-08-15", "close": 0.222433, "volume": 15510.0}, {"date": "2008-08-18", "close": 0.2175975, "volume": 157740.0}, {"date": "2008-08-19", "close": 0.19342, "volume": 61693.0}, {"date": "2008-08-20", "close": 0.19342, "volume": 78104.0}, {"date": "2008-08-21", "close": 0.19342, "volume": 12925.0}, {"date": "2008-08-22", "close": 0.19342, "volume": 65143.0}, {"date": "2008-08-25", "close": 0.2079265, "volume": 75482.0}, {"date": "2008-08-26", "close": 0.222433, "volume": 92975.0}, {"date": "2008-08-27", "close": 0.2079265, "volume": 42435.0}, {"date": "2008-08-28", "close": 0.203091, "volume": 5170.0}, {"date": "2008-09-01", "close": 0.2079265, "volume": 129346.0}, {"date": "2008-09-02", "close": 0.2175975, "volume": 17578.0}, {"date": "2008-09-03", "close": 0.2272685, "volume": 53769.0}, {"date": "2008-09-04", "close": 0.212762, "volume": 5170.0}, {"date": "2008-09-05", "close": 0.203091, "volume": 17578.0}, {"date": "2008-09-08", "close": 0.183749, "volume": 105470.0}, {"date": "2008-09-10", "close": 0.183749, "volume": 85989.0}, {"date": "2008-09-11", "close": 0.183749, "volume": 99068.0}, {"date": "2008-09-12", "close": 0.19342, "volume": 15510.0}, {"date": "2008-09-15", "close": 0.1789135, "volume": 185400.0}, {"date": "2008-09-16", "close": 0.19342, "volume": 2078.0}, {"date": "2008-09-17", "close": 0.1789135, "volume": 31434.0}, {"date": "2008-09-18", "close": 0.164407, "volume": 63334.0}, {"date": "2008-09-19", "close": 0.1692425, "volume": 122225.0}, {"date": "2008-09-22", "close": 0.19342, "volume": 26409.0}, {"date": "2008-09-23", "close": 0.1982555, "volume": 41534.0}, {"date": "2008-09-24", "close": 0.1982555, "volume": 5687.0}, {"date": "2008-09-25", "close": 0.174078, "volume": 285688.0}, {"date": "2008-09-26", "close": 0.154736, "volume": 370909.0}, {"date": "2008-09-29", "close": 0.145065, "volume": 329920.0}, {"date": "2008-09-30", "close": 0.145065, "volume": 32055.0}, {"date": "2008-10-01", "close": 0.145065, "volume": 148145.0}, {"date": "2008-10-02", "close": 0.164407, "volume": 87892.0}, {"date": "2008-10-03", "close": 0.1402295, "volume": 63072.0}, {"date": "2008-10-06", "close": 0.135394, "volume": 68504.0}, {"date": "2008-10-07", "close": 0.145065, "volume": 19519.0}, {"date": "2008-10-08", "close": 0.125723, "volume": 116522.0}, {"date": "2008-10-09", "close": 0.125723, "volume": 61524.0}, {"date": "2008-10-10", "close": 0.1015455, "volume": 210537.0}, {"date": "2008-10-13", "close": 0.1208875, "volume": 84945.0}, {"date": "2008-10-14", "close": 0.1499005, "volume": 211319.0}, {"date": "2008-10-15", "close": 0.1499005, "volume": 65712.0}, {"date": "2008-10-16", "close": 0.116052, "volume": 99145.0}, {"date": "2008-10-17", "close": 0.125723, "volume": 165960.0}, {"date": "2008-10-20", "close": 0.135394, "volume": 89698.0}, {"date": "2008-10-21", "close": 0.116052, "volume": 74121.0}, {"date": "2008-10-22", "close": 0.1112165, "volume": 39964.0}, {"date": "2008-10-23", "close": 0.1112165, "volume": 45497.0}, {"date": "2008-10-24", "close": 0.1015455, "volume": 130616.0}, {"date": "2008-10-27", "close": 0.09671, "volume": 20009.0}, {"date": "2008-10-28", "close": 0.087039, "volume": 28953.0}, {"date": "2008-10-29", "close": 0.1208875, "volume": 172163.0}, {"date": "2008-10-30", "close": 0.116052, "volume": 81410.0}, {"date": "2008-11-03", "close": 0.116052, "volume": 8506.0}, {"date": "2008-11-04", "close": 0.135394, "volume": 117364.0}, {"date": "2008-11-05", "close": 0.1402295, "volume": 31021.0}, {"date": "2008-11-06", "close": 0.116052, "volume": 16079.0}, {"date": "2008-11-07", "close": 0.106381, "volume": 7755.0}, {"date": "2008-11-10", "close": 0.116052, "volume": 2068.0}, {"date": "2008-11-11", "close": 0.106381, "volume": 62041.0}, {"date": "2008-11-12", "close": 0.106381, "volume": 2585.0}, {"date": "2008-11-13", "close": 0.106381, "volume": 18095.0}, {"date": "2008-11-14", "close": 0.106381, "volume": 10340.0}, {"date": "2008-11-17", "close": 0.116052, "volume": 19865.0}, {"date": "2008-11-18", "close": 0.1015455, "volume": 83032.0}, {"date": "2008-11-19", "close": 0.1015455, "volume": 15510.0}, {"date": "2008-11-20", "close": 0.09671, "volume": 215623.0}, {"date": "2008-11-21", "close": 0.09671, "volume": 23142.0}, {"date": "2008-11-24", "close": 0.1015455, "volume": 24610.0}, {"date": "2008-11-25", "close": 0.106381, "volume": 10340.0}, {"date": "2008-11-26", "close": 0.09671, "volume": 14218.0}, {"date": "2008-11-27", "close": 0.09671, "volume": 144763.0}, {"date": "2008-11-28", "close": 0.09671, "volume": 62041.0}, {"date": "2008-12-01", "close": 0.09671, "volume": 73514.0}, {"date": "2008-12-02", "close": 0.125723, "volume": 63282.0}, {"date": "2008-12-03", "close": 0.125723, "volume": 134563.0}, {"date": "2008-12-04", "close": 0.116052, "volume": 10340.0}, {"date": "2008-12-08", "close": 0.106381, "volume": 24403.0}, {"date": "2008-12-09", "close": 0.106381, "volume": 38569.0}, {"date": "2008-12-10", "close": 0.106381, "volume": 11581.0}, {"date": "2008-12-12", "close": 0.106381, "volume": 22231.0}, {"date": "2008-12-15", "close": 0.106381, "volume": 77411.0}, {"date": "2008-12-16", "close": 0.135394, "volume": 399131.0}, {"date": "2008-12-17", "close": 0.135394, "volume": 16027.0}, {"date": "2008-12-18", "close": 0.1692425, "volume": 141661.0}, {"date": "2008-12-19", "close": 0.145065, "volume": 49736.0}, {"date": "2008-12-22", "close": 0.1112165, "volume": 60490.0}, {"date": "2008-12-29", "close": 0.1208875, "volume": 5584.0}, {"date": "2008-12-30", "close": 0.1112165, "volume": 9306.0}, {"date": "2008-12-31", "close": 0.116052, "volume": 70985.0}, {"date": "2009-01-02", "close": 0.125723, "volume": 175990.0}, {"date": "2009-01-05", "close": 0.1595715, "volume": 293244.0}, {"date": "2009-01-06", "close": 0.174078, "volume": 186087.0}, {"date": "2009-01-07", "close": 0.1885845, "volume": 161890.0}, {"date": "2009-01-08", "close": 0.1885845, "volume": 148105.0}, {"date": "2009-01-09", "close": 0.164407, "volume": 63535.0}, {"date": "2009-01-12", "close": 0.1885845, "volume": 54306.0}, {"date": "2009-01-13", "close": 0.1885845, "volume": 39293.0}, {"date": "2009-01-14", "close": 0.232104, "volume": 100300.0}, {"date": "2009-01-15", "close": 0.232104, "volume": 66885.0}, {"date": "2009-01-16", "close": 0.222433, "volume": 1551.0}, {"date": "2009-01-19", "close": 0.232104, "volume": 58060.0}, {"date": "2009-01-20", "close": 0.232104, "volume": 99455.0}, {"date": "2009-01-21", "close": 0.183749, "volume": 240981.0}, {"date": "2009-01-22", "close": 0.164407, "volume": 36960.0}, {"date": "2009-01-23", "close": 0.1305585, "volume": 80033.0}, {"date": "2009-01-27", "close": 0.154736, "volume": 23886.0}, {"date": "2009-01-28", "close": 0.154736, "volume": 55585.0}, {"date": "2009-01-29", "close": 0.1595715, "volume": 26367.0}, {"date": "2009-01-30", "close": 0.174078, "volume": 15510.0}, {"date": "2009-02-02", "close": 0.1595715, "volume": 124748.0}, {"date": "2009-02-03", "close": 0.1499005, "volume": 15510.0}, {"date": "2009-02-05", "close": 0.1692425, "volume": 22367.0}, {"date": "2009-02-06", "close": 0.1499005, "volume": 31021.0}, {"date": "2009-02-10", "close": 0.145065, "volume": 122693.0}, {"date": "2009-02-11", "close": 0.1692425, "volume": 22542.0}, {"date": "2009-02-12", "close": 0.1692425, "volume": 3427.0}, {"date": "2009-02-13", "close": 0.174078, "volume": 48194.0}, {"date": "2009-02-16", "close": 0.174078, "volume": 30245.0}, {"date": "2009-02-17", "close": 0.154736, "volume": 33683.0}, {"date": "2009-02-19", "close": 0.164407, "volume": 8169.0}, {"date": "2009-02-20", "close": 0.164407, "volume": 8272.0}, {"date": "2009-02-23", "close": 0.154736, "volume": 39293.0}, {"date": "2009-02-24", "close": 0.135394, "volume": 72381.0}, {"date": "2009-02-25", "close": 0.1595715, "volume": 20680.0}, {"date": "2009-02-27", "close": 0.1595715, "volume": 27977.0}, {"date": "2009-03-02", "close": 0.154736, "volume": 197697.0}, {"date": "2009-03-03", "close": 0.1305585, "volume": 11325.0}, {"date": "2009-03-04", "close": 0.135394, "volume": 10340.0}, {"date": "2009-03-05", "close": 0.145065, "volume": 25850.0}, {"date": "2009-03-09", "close": 0.154736, "volume": 10547.0}, {"date": "2009-03-10", "close": 0.145065, "volume": 28953.0}, {"date": "2009-03-11", "close": 0.1402295, "volume": 23782.0}, {"date": "2009-03-12", "close": 0.135394, "volume": 68392.0}, {"date": "2009-03-13", "close": 0.135394, "volume": 17431.0}, {"date": "2009-03-17", "close": 0.1402295, "volume": 22231.0}, {"date": "2009-03-18", "close": 0.1402295, "volume": 19657.0}, {"date": "2009-03-19", "close": 0.1305585, "volume": 71281.0}, {"date": "2009-03-24", "close": 0.1305585, "volume": 20680.0}, {"date": "2009-03-25", "close": 0.154736, "volume": 46324.0}, {"date": "2009-03-26", "close": 0.1595715, "volume": 47358.0}, {"date": "2009-03-27", "close": 0.1692425, "volume": 132871.0}, {"date": "2009-03-30", "close": 0.164407, "volume": 123565.0}, {"date": "2009-03-31", "close": 0.1789135, "volume": 91884.0}, {"date": "2009-04-01", "close": 0.1692425, "volume": 49518.0}, {"date": "2009-04-02", "close": 0.183749, "volume": 33069.0}, {"date": "2009-04-06", "close": 0.1692425, "volume": 31021.0}, {"date": "2009-04-07", "close": 0.1692425, "volume": 124082.0}, {"date": "2009-04-09", "close": 0.1692425, "volume": 15978.0}, {"date": "2009-04-14", "close": 0.1692425, "volume": 37225.0}, {"date": "2009-04-15", "close": 0.154736, "volume": 44006.0}, {"date": "2009-04-16", "close": 0.1595715, "volume": 132148.0}, {"date": "2009-04-17", "close": 0.154736, "volume": 20163.0}, {"date": "2009-04-20", "close": 0.1692425, "volume": 46454.0}, {"date": "2009-04-21", "close": 0.1692425, "volume": 115655.0}, {"date": "2009-04-22", "close": 0.145065, "volume": 31021.0}, {"date": "2009-04-23", "close": 0.1499005, "volume": 3102.0}, {"date": "2009-04-24", "close": 0.145065, "volume": 58008.0}, {"date": "2009-04-27", "close": 0.174078, "volume": 93475.0}, {"date": "2009-04-28", "close": 0.164407, "volume": 35029.0}, {"date": "2009-04-30", "close": 0.1789135, "volume": 111310.0}, {"date": "2009-05-01", "close": 0.19342, "volume": 418497.0}, {"date": "2009-05-04", "close": 0.1982555, "volume": 253853.0}, {"date": "2009-05-05", "close": 0.1885845, "volume": 19743.0}, {"date": "2009-05-06", "close": 0.1789135, "volume": 143633.0}, {"date": "2009-05-07", "close": 0.1789135, "volume": 122369.0}, {"date": "2009-05-08", "close": 0.183749, "volume": 110013.0}, {"date": "2009-05-11", "close": 0.1692425, "volume": 241185.0}, {"date": "2009-05-12", "close": 0.183749, "volume": 429118.0}, {"date": "2009-05-13", "close": 0.174078, "volume": 240771.0}, {"date": "2009-05-14", "close": 0.1789135, "volume": 6359.0}, {"date": "2009-05-15", "close": 0.183749, "volume": 11374.0}, {"date": "2009-05-18", "close": 0.17, "volume": 171600.0}, {"date": "2009-05-19", "close": 0.165, "volume": 11000.0}, {"date": "2009-05-20", "close": 0.185, "volume": 107499.0}, {"date": "2009-05-21", "close": 0.175, "volume": 38000.0}, {"date": "2009-05-22", "close": 0.18, "volume": 37000.0}, {"date": "2009-05-25", "close": 0.17, "volume": 109000.0}, {"date": "2009-05-26", "close": 0.165, "volume": 87900.0}, {"date": "2009-05-27", "close": 0.165, "volume": 3060.0}, {"date": "2009-05-29", "close": 0.17, "volume": 15100.0}, {"date": "2009-06-01", "close": 0.165, "volume": 100000.0}, {"date": "2009-06-02", "close": 0.165, "volume": 82755.0}, {"date": "2009-06-03", "close": 0.165, "volume": 67000.0}, {"date": "2009-06-04", "close": 0.165, "volume": 61473.0}, {"date": "2009-06-05", "close": 0.16, "volume": 308614.0}, {"date": "2009-06-09", "close": 0.165, "volume": 181636.0}, {"date": "2009-06-10", "close": 0.175, "volume": 106570.0}, {"date": "2009-06-11", "close": 0.2, "volume": 706003.0}, {"date": "2009-06-12", "close": 0.19, "volume": 320179.0}, {"date": "2009-06-15", "close": 0.23, "volume": 822459.0}, {"date": "2009-06-16", "close": 0.27, "volume": 1331619.0}, {"date": "2009-06-17", "close": 0.23, "volume": 104918.0}, {"date": "2009-06-18", "close": 0.25, "volume": 351765.0}, {"date": "2009-06-19", "close": 0.23, "volume": 159166.0}, {"date": "2009-06-22", "close": 0.25, "volume": 275200.0}, {"date": "2009-06-23", "close": 0.2, "volume": 119167.0}, {"date": "2009-06-24", "close": 0.2, "volume": 15000.0}, {"date": "2009-06-25", "close": 0.2, "volume": 400168.0}, {"date": "2009-06-26", "close": 0.185, "volume": 101232.0}, {"date": "2009-06-29", "close": 0.18, "volume": 107000.0}, {"date": "2009-06-30", "close": 0.18, "volume": 444546.0}, {"date": "2009-07-01", "close": 0.175, "volume": 144727.0}, {"date": "2009-07-02", "close": 0.175, "volume": 21000.0}, {"date": "2009-07-03", "close": 0.175, "volume": 274545.0}, {"date": "2009-07-06", "close": 0.175, "volume": 146400.0}, {"date": "2009-07-07", "close": 0.17, "volume": 466843.0}, {"date": "2009-07-08", "close": 0.175, "volume": 1807773.0}, {"date": "2009-07-09", "close": 0.19, "volume": 80982.0}, {"date": "2009-07-10", "close": 0.195, "volume": 367600.0}, {"date": "2009-07-13", "close": 0.21, "volume": 297869.0}, {"date": "2009-07-14", "close": 0.2, "volume": 201710.0}, {"date": "2009-07-15", "close": 0.195, "volume": 103810.0}, {"date": "2009-07-16", "close": 0.2, "volume": 444600.0}, {"date": "2009-07-17", "close": 0.205, "volume": 262050.0}, {"date": "2009-07-20", "close": 0.195, "volume": 66334.0}, {"date": "2009-07-21", "close": 0.2, "volume": 83000.0}, {"date": "2009-07-22", "close": 0.195, "volume": 72500.0}, {"date": "2009-07-23", "close": 0.205, "volume": 158244.0}, {"date": "2009-07-24", "close": 0.215, "volume": 422478.0}, {"date": "2009-07-27", "close": 0.215, "volume": 377500.0}, {"date": "2009-07-28", "close": 0.205, "volume": 353834.0}, {"date": "2009-07-29", "close": 0.205, "volume": 76896.0}, {"date": "2009-07-30", "close": 0.235, "volume": 636304.0}, {"date": "2009-07-31", "close": 0.235, "volume": 608117.0}, {"date": "2009-08-03", "close": 0.22, "volume": 174367.0}, {"date": "2009-08-04", "close": 0.245, "volume": 204904.0}, {"date": "2009-08-05", "close": 0.235, "volume": 126763.0}, {"date": "2009-08-06", "close": 0.235, "volume": 42576.0}, {"date": "2009-08-07", "close": 0.23, "volume": 138905.0}, {"date": "2009-08-10", "close": 0.235, "volume": 314059.0}, {"date": "2009-08-11", "close": 0.245, "volume": 180680.0}, {"date": "2009-08-12", "close": 0.22, "volume": 35486.0}, {"date": "2009-08-13", "close": 0.235, "volume": 153602.0}, {"date": "2009-08-14", "close": 0.235, "volume": 126534.0}, {"date": "2009-08-17", "close": 0.24, "volume": 200000.0}, {"date": "2009-08-18", "close": 0.235, "volume": 150203.0}, {"date": "2009-08-19", "close": 0.235, "volume": 82000.0}, {"date": "2009-08-20", "close": 0.25, "volume": 259836.0}, {"date": "2009-08-21", "close": 0.26, "volume": 456861.0}, {"date": "2009-08-24", "close": 0.265, "volume": 222268.0}, {"date": "2009-08-25", "close": 0.27, "volume": 322600.0}, {"date": "2009-08-26", "close": 0.3, "volume": 376909.0}, {"date": "2009-08-27", "close": 0.3, "volume": 473346.0}, {"date": "2009-08-28", "close": 0.31, "volume": 171529.0}, {"date": "2009-08-31", "close": 0.29, "volume": 356973.0}, {"date": "2009-09-01", "close": 0.3, "volume": 385154.0}, {"date": "2009-09-02", "close": 0.285, "volume": 107000.0}, {"date": "2009-09-03", "close": 0.3, "volume": 106959.0}, {"date": "2009-09-04", "close": 0.3, "volume": 72641.0}, {"date": "2009-09-07", "close": 0.27, "volume": 145300.0}, {"date": "2009-09-08", "close": 0.3, "volume": 65000.0}, {"date": "2009-09-09", "close": 0.28, "volume": 10817.0}, {"date": "2009-09-10", "close": 0.31, "volume": 459233.0}, {"date": "2009-09-11", "close": 0.3, "volume": 232352.0}, {"date": "2009-09-14", "close": 0.3, "volume": 107100.0}, {"date": "2009-09-15", "close": 0.275, "volume": 145498.0}, {"date": "2009-09-16", "close": 0.29, "volume": 130133.0}, {"date": "2009-09-17", "close": 0.3, "volume": 275333.0}, {"date": "2009-09-18", "close": 0.27, "volume": 276163.0}, {"date": "2009-09-21", "close": 0.28, "volume": 54994.0}, {"date": "2009-09-22", "close": 0.29, "volume": 81310.0}, {"date": "2009-09-23", "close": 0.29, "volume": 186801.0}, {"date": "2009-09-24", "close": 0.35, "volume": 990782.0}, {"date": "2009-09-25", "close": 0.34, "volume": 724919.0}, {"date": "2009-09-30", "close": 0.285, "volume": 2343914.0}, {"date": "2009-10-01", "close": 0.28, "volume": 172635.0}, {"date": "2009-10-02", "close": 0.26, "volume": 971662.0}, {"date": "2009-10-05", "close": 0.275, "volume": 410905.0}, {"date": "2009-10-06", "close": 0.285, "volume": 153000.0}, {"date": "2009-10-07", "close": 0.285, "volume": 316694.0}, {"date": "2009-10-08", "close": 0.285, "volume": 198874.0}, {"date": "2009-10-09", "close": 0.27, "volume": 264026.0}, {"date": "2009-10-12", "close": 0.27, "volume": 109535.0}, {"date": "2009-10-13", "close": 0.27, "volume": 490689.0}, {"date": "2009-10-14", "close": 0.28, "volume": 741367.0}, {"date": "2009-10-15", "close": 0.28, "volume": 83518.0}, {"date": "2009-10-16", "close": 0.28, "volume": 74834.0}, {"date": "2009-10-19", "close": 0.285, "volume": 111748.0}, {"date": "2009-10-20", "close": 0.28, "volume": 238264.0}, {"date": "2009-10-21", "close": 0.27, "volume": 25297.0}, {"date": "2009-10-22", "close": 0.27, "volume": 311000.0}, {"date": "2009-10-23", "close": 0.28, "volume": 244150.0}, {"date": "2009-10-26", "close": 0.275, "volume": 181800.0}, {"date": "2009-10-27", "close": 0.26, "volume": 206240.0}, {"date": "2009-10-28", "close": 0.255, "volume": 138229.0}, {"date": "2009-10-29", "close": 0.24, "volume": 321193.0}, {"date": "2009-10-30", "close": 0.245, "volume": 131168.0}, {"date": "2009-11-02", "close": 0.235, "volume": 274333.0}, {"date": "2009-11-03", "close": 0.24, "volume": 151212.0}, {"date": "2009-11-04", "close": 0.255, "volume": 32140.0}, {"date": "2009-11-05", "close": 0.245, "volume": 238000.0}, {"date": "2009-11-06", "close": 0.24, "volume": 221021.0}, {"date": "2009-11-09", "close": 0.24, "volume": 106671.0}, {"date": "2009-11-10", "close": 0.24, "volume": 291168.0}, {"date": "2009-11-11", "close": 0.26, "volume": 66691.0}, {"date": "2009-11-12", "close": 0.245, "volume": 50000.0}, {"date": "2009-11-13", "close": 0.245, "volume": 2100.0}, {"date": "2009-11-16", "close": 0.24, "volume": 82740.0}, {"date": "2009-11-17", "close": 0.24, "volume": 190591.0}, {"date": "2009-11-19", "close": 0.245, "volume": 138100.0}, {"date": "2009-11-20", "close": 0.24, "volume": 2100.0}, {"date": "2009-11-23", "close": 0.23, "volume": 85850.0}, {"date": "2009-11-24", "close": 0.25, "volume": 379061.0}, {"date": "2009-11-25", "close": 0.295, "volume": 1088658.0}, {"date": "2009-11-26", "close": 0.28, "volume": 119545.0}, {"date": "2009-11-27", "close": 0.26, "volume": 288399.0}, {"date": "2009-11-30", "close": 0.27, "volume": 269037.0}, {"date": "2009-12-01", "close": 0.29, "volume": 405525.0}, {"date": "2009-12-02", "close": 0.305, "volume": 438277.0}, {"date": "2009-12-03", "close": 0.305, "volume": 409236.0}, {"date": "2009-12-04", "close": 0.3, "volume": 121595.0}, {"date": "2009-12-07", "close": 0.28, "volume": 97757.0}, {"date": "2009-12-08", "close": 0.27, "volume": 166302.0}, {"date": "2009-12-09", "close": 0.27, "volume": 123432.0}, {"date": "2009-12-10", "close": 0.27, "volume": 100000.0}, {"date": "2009-12-11", "close": 0.27, "volume": 151608.0}, {"date": "2009-12-14", "close": 0.27, "volume": 2000.0}, {"date": "2009-12-15", "close": 0.25, "volume": 129000.0}, {"date": "2009-12-16", "close": 0.245, "volume": 280326.0}, {"date": "2009-12-17", "close": 0.245, "volume": 370075.0}, {"date": "2009-12-18", "close": 0.26, "volume": 126875.0}, {"date": "2009-12-21", "close": 0.26, "volume": 30000.0}, {"date": "2009-12-22", "close": 0.24, "volume": 265365.0}, {"date": "2009-12-23", "close": 0.265, "volume": 247700.0}, {"date": "2009-12-24", "close": 0.275, "volume": 154000.0}, {"date": "2009-12-29", "close": 0.275, "volume": 43400.0}, {"date": "2009-12-30", "close": 0.28, "volume": 166340.0}, {"date": "2009-12-31", "close": 0.275, "volume": 60900.0}, {"date": "2010-01-04", "close": 0.285, "volume": 300180.0}, {"date": "2010-01-05", "close": 0.27, "volume": 148694.0}, {"date": "2010-01-06", "close": 0.285, "volume": 179230.0}, {"date": "2010-01-07", "close": 0.29, "volume": 26667.0}, {"date": "2010-01-08", "close": 0.26, "volume": 427334.0}, {"date": "2010-01-11", "close": 0.27, "volume": 73014.0}, {"date": "2010-01-13", "close": 0.35, "volume": 3897190.0}, {"date": "2010-01-14", "close": 0.36, "volume": 3836340.0}, {"date": "2010-01-15", "close": 0.365, "volume": 1257583.0}, {"date": "2010-01-18", "close": 0.5, "volume": 13729872.0}, {"date": "2010-01-19", "close": 0.415, "volume": 4184713.0}, {"date": "2010-01-20", "close": 0.45, "volume": 1307840.0}, {"date": "2010-01-21", "close": 0.45, "volume": 607393.0}, {"date": "2010-01-22", "close": 0.435, "volume": 274732.0}, {"date": "2010-01-25", "close": 0.46, "volume": 271154.0}, {"date": "2010-01-27", "close": 0.42, "volume": 452093.0}, {"date": "2010-01-28", "close": 0.435, "volume": 638553.0}, {"date": "2010-01-29", "close": 0.39, "volume": 1059611.0}, {"date": "2010-02-01", "close": 0.37, "volume": 527764.0}, {"date": "2010-02-02", "close": 0.41, "volume": 325734.0}, {"date": "2010-02-03", "close": 0.41, "volume": 597453.0}, {"date": "2010-02-04", "close": 0.395, "volume": 281217.0}, {"date": "2010-02-05", "close": 0.38, "volume": 311067.0}, {"date": "2010-02-08", "close": 0.375, "volume": 381600.0}, {"date": "2010-02-09", "close": 0.385, "volume": 952179.0}, {"date": "2010-02-10", "close": 0.385, "volume": 654251.0}, {"date": "2010-02-11", "close": 0.425, "volume": 519428.0}, {"date": "2010-02-12", "close": 0.4, "volume": 700898.0}, {"date": "2010-02-15", "close": 0.39, "volume": 193138.0}, {"date": "2010-02-16", "close": 0.385, "volume": 270062.0}, {"date": "2010-02-17", "close": 0.39, "volume": 201615.0}, {"date": "2010-02-18", "close": 0.38, "volume": 336121.0}, {"date": "2010-02-19", "close": 0.37, "volume": 528004.0}, {"date": "2010-02-22", "close": 0.37, "volume": 119031.0}, {"date": "2010-02-23", "close": 0.385, "volume": 129400.0}, {"date": "2010-02-24", "close": 0.38, "volume": 18224.0}, {"date": "2010-02-25", "close": 0.37, "volume": 310086.0}, {"date": "2010-02-26", "close": 0.38, "volume": 82959.0}, {"date": "2010-03-01", "close": 0.365, "volume": 33000.0}, {"date": "2010-03-02", "close": 0.345, "volume": 144735.0}, {"date": "2010-03-03", "close": 0.37, "volume": 353254.0}, {"date": "2010-03-04", "close": 0.36, "volume": 125000.0}, {"date": "2010-03-05", "close": 0.355, "volume": 80836.0}, {"date": "2010-03-08", "close": 0.37, "volume": 179813.0}, {"date": "2010-03-09", "close": 0.365, "volume": 91752.0}, {"date": "2010-03-10", "close": 0.385, "volume": 342938.0}, {"date": "2010-03-11", "close": 0.395, "volume": 687423.0}, {"date": "2010-03-12", "close": 0.4, "volume": 376215.0}, {"date": "2010-03-15", "close": 0.38, "volume": 122699.0}, {"date": "2010-03-16", "close": 0.37, "volume": 133025.0}, {"date": "2010-03-17", "close": 0.385, "volume": 361820.0}, {"date": "2010-03-18", "close": 0.395, "volume": 145572.0}, {"date": "2010-03-19", "close": 0.375, "volume": 120099.0}, {"date": "2010-03-22", "close": 0.36, "volume": 213143.0}, {"date": "2010-03-23", "close": 0.395, "volume": 537227.0}, {"date": "2010-03-24", "close": 0.395, "volume": 560328.0}, {"date": "2010-03-25", "close": 0.405, "volume": 528026.0}, {"date": "2010-03-26", "close": 0.41, "volume": 461150.0}, {"date": "2010-03-29", "close": 0.46, "volume": 2074177.0}, {"date": "2010-03-31", "close": 0.425, "volume": 1472441.0}, {"date": "2010-04-01", "close": 0.47, "volume": 539229.0}, {"date": "2010-04-06", "close": 0.505, "volume": 2750273.0}, {"date": "2010-04-07", "close": 0.51, "volume": 1539899.0}, {"date": "2010-04-08", "close": 0.48, "volume": 275000.0}, {"date": "2010-04-09", "close": 0.51, "volume": 902475.0}, {"date": "2010-04-12", "close": 0.56, "volume": 1372357.0}, {"date": "2010-04-13", "close": 0.57, "volume": 2196252.0}, {"date": "2010-04-14", "close": 0.59, "volume": 987766.0}, {"date": "2010-04-15", "close": 0.56, "volume": 737825.0}, {"date": "2010-04-16", "close": 0.56, "volume": 520563.0}, {"date": "2010-04-19", "close": 0.54, "volume": 421737.0}, {"date": "2010-04-20", "close": 0.54, "volume": 325777.0}, {"date": "2010-04-21", "close": 0.55, "volume": 491758.0}, {"date": "2010-04-22", "close": 0.525, "volume": 203924.0}, {"date": "2010-04-23", "close": 0.53, "volume": 376470.0}, {"date": "2010-04-27", "close": 0.565, "volume": 913996.0}, {"date": "2010-04-28", "close": 0.545, "volume": 952216.0}, {"date": "2010-04-29", "close": 0.545, "volume": 365968.0}, {"date": "2010-04-30", "close": 0.61, "volume": 1149869.0}, {"date": "2010-05-03", "close": 0.63, "volume": 2165513.0}, {"date": "2010-05-06", "close": 0.53, "volume": 2764721.0}, {"date": "2010-05-07", "close": 0.48, "volume": 2209717.0}, {"date": "2010-05-10", "close": 0.55, "volume": 1391797.0}, {"date": "2010-05-11", "close": 0.53, "volume": 1285587.0}, {"date": "2010-05-12", "close": 0.55, "volume": 811042.0}, {"date": "2010-05-13", "close": 0.595, "volume": 1135710.0}, {"date": "2010-05-14", "close": 0.595, "volume": 2345226.0}, {"date": "2010-05-17", "close": 0.565, "volume": 475414.0}, {"date": "2010-05-18", "close": 0.56, "volume": 588314.0}, {"date": "2010-05-19", "close": 0.53, "volume": 604903.0}, {"date": "2010-05-20", "close": 0.48, "volume": 983242.0}, {"date": "2010-05-21", "close": 0.51, "volume": 1190810.0}, {"date": "2010-05-24", "close": 0.5, "volume": 434672.0}, {"date": "2010-05-25", "close": 0.445, "volume": 476064.0}, {"date": "2010-05-26", "close": 0.455, "volume": 266330.0}, {"date": "2010-05-27", "close": 0.495, "volume": 357128.0}, {"date": "2010-05-28", "close": 0.495, "volume": 295232.0}, {"date": "2010-06-01", "close": 0.47, "volume": 802833.0}, {"date": "2010-06-02", "close": 0.51, "volume": 1320877.0}, {"date": "2010-06-03", "close": 0.57, "volume": 2715098.0}, {"date": "2010-06-04", "close": 0.58, "volume": 912066.0}, {"date": "2010-06-07", "close": 0.545, "volume": 451955.0}, {"date": "2010-06-08", "close": 0.555, "volume": 244642.0}, {"date": "2010-06-09", "close": 0.54, "volume": 354880.0}, {"date": "2010-06-10", "close": 0.525, "volume": 447100.0}, {"date": "2010-06-11", "close": 0.535, "volume": 585780.0}, {"date": "2010-06-15", "close": 0.535, "volume": 348552.0}, {"date": "2010-06-16", "close": 0.535, "volume": 202288.0}, {"date": "2010-06-17", "close": 0.515, "volume": 302748.0}, {"date": "2010-06-18", "close": 0.52, "volume": 420473.0}, {"date": "2010-06-21", "close": 0.525, "volume": 299607.0}, {"date": "2010-06-22", "close": 0.515, "volume": 177718.0}, {"date": "2010-06-23", "close": 0.51, "volume": 166843.0}, {"date": "2010-06-24", "close": 0.515, "volume": 66480.0}, {"date": "2010-06-25", "close": 0.515, "volume": 160409.0}, {"date": "2010-06-28", "close": 0.5, "volume": 95749.0}, {"date": "2010-06-29", "close": 0.525, "volume": 194418.0}, {"date": "2010-06-30", "close": 0.49, "volume": 244065.0}, {"date": "2010-07-01", "close": 0.51, "volume": 225690.0}, {"date": "2010-07-02", "close": 0.53, "volume": 233381.0}, {"date": "2010-07-05", "close": 0.54, "volume": 320800.0}, {"date": "2010-07-06", "close": 0.595, "volume": 626938.0}, {"date": "2010-07-07", "close": 0.57, "volume": 814393.0}, {"date": "2010-07-08", "close": 0.56, "volume": 613405.0}, {"date": "2010-07-09", "close": 0.565, "volume": 329936.0}, {"date": "2010-07-12", "close": 0.58, "volume": 244620.0}, {"date": "2010-07-13", "close": 0.56, "volume": 119471.0}, {"date": "2010-07-14", "close": 0.565, "volume": 427596.0}, {"date": "2010-07-15", "close": 0.545, "volume": 158534.0}, {"date": "2010-07-16", "close": 0.545, "volume": 221968.0}, {"date": "2010-07-19", "close": 0.525, "volume": 127672.0}, {"date": "2010-07-20", "close": 0.56, "volume": 183350.0}, {"date": "2010-07-21", "close": 0.57, "volume": 219840.0}, {"date": "2010-07-22", "close": 0.57, "volume": 206675.0}, {"date": "2010-07-23", "close": 0.56, "volume": 281492.0}, {"date": "2010-07-26", "close": 0.56, "volume": 238812.0}, {"date": "2010-07-27", "close": 0.53, "volume": 211492.0}, {"date": "2010-07-28", "close": 0.535, "volume": 35940.0}, {"date": "2010-07-29", "close": 0.545, "volume": 76031.0}, {"date": "2010-07-30", "close": 0.545, "volume": 192573.0}, {"date": "2010-08-02", "close": 0.58, "volume": 336427.0}, {"date": "2010-08-03", "close": 0.55, "volume": 310792.0}, {"date": "2010-08-04", "close": 0.565, "volume": 147418.0}, {"date": "2010-08-05", "close": 0.535, "volume": 275512.0}, {"date": "2010-08-06", "close": 0.55, "volume": 321568.0}, {"date": "2010-08-09", "close": 0.525, "volume": 264118.0}, {"date": "2010-08-10", "close": 0.5, "volume": 624580.0}, {"date": "2010-08-11", "close": 0.49, "volume": 300245.0}, {"date": "2010-08-12", "close": 0.48, "volume": 223920.0}, {"date": "2010-08-13", "close": 0.5, "volume": 145034.0}, {"date": "2010-08-16", "close": 0.48, "volume": 151770.0}, {"date": "2010-08-17", "close": 0.535, "volume": 600985.0}, {"date": "2010-08-18", "close": 0.51, "volume": 271658.0}, {"date": "2010-08-19", "close": 0.52, "volume": 163350.0}, {"date": "2010-08-20", "close": 0.52, "volume": 324508.0}, {"date": "2010-08-23", "close": 0.5, "volume": 189353.0}, {"date": "2010-08-24", "close": 0.485, "volume": 196399.0}, {"date": "2010-08-25", "close": 0.465, "volume": 286091.0}, {"date": "2010-08-26", "close": 0.465, "volume": 123256.0}, {"date": "2010-08-27", "close": 0.44, "volume": 199829.0}, {"date": "2010-08-30", "close": 0.44, "volume": 243278.0}, {"date": "2010-08-31", "close": 0.465, "volume": 112771.0}, {"date": "2010-09-01", "close": 0.45, "volume": 150560.0}, {"date": "2010-09-02", "close": 0.485, "volume": 429055.0}, {"date": "2010-09-03", "close": 0.5, "volume": 236821.0}, {"date": "2010-09-06", "close": 0.47, "volume": 175438.0}, {"date": "2010-09-07", "close": 0.475, "volume": 52417.0}, {"date": "2010-09-08", "close": 0.465, "volume": 82350.0}, {"date": "2010-09-09", "close": 0.48, "volume": 79129.0}, {"date": "2010-09-10", "close": 0.49, "volume": 104529.0}, {"date": "2010-09-13", "close": 0.475, "volume": 263800.0}, {"date": "2010-09-14", "close": 0.47, "volume": 320000.0}, {"date": "2010-09-15", "close": 0.485, "volume": 164262.0}, {"date": "2010-09-16", "close": 0.47, "volume": 140703.0}, {"date": "2010-09-17", "close": 0.46, "volume": 199074.0}, {"date": "2010-09-20", "close": 0.46, "volume": 135920.0}, {"date": "2010-09-21", "close": 0.49, "volume": 164236.0}, {"date": "2010-09-22", "close": 0.505, "volume": 891125.0}, {"date": "2010-09-23", "close": 0.495, "volume": 163900.0}, {"date": "2010-09-24", "close": 0.495, "volume": 114962.0}, {"date": "2010-09-27", "close": 0.48, "volume": 184873.0}, {"date": "2010-09-28", "close": 0.485, "volume": 339042.0}, {"date": "2010-09-29", "close": 0.5, "volume": 115788.0}, {"date": "2010-09-30", "close": 0.48, "volume": 156213.0}, {"date": "2010-10-01", "close": 0.465, "volume": 88690.0}, {"date": "2010-10-04", "close": 0.47, "volume": 120519.0}, {"date": "2010-10-05", "close": 0.46, "volume": 92364.0}, {"date": "2010-10-06", "close": 0.45, "volume": 101105.0}, {"date": "2010-10-07", "close": 0.445, "volume": 174415.0}, {"date": "2010-10-08", "close": 0.445, "volume": 411265.0}, {"date": "2010-10-11", "close": 0.43, "volume": 211590.0}, {"date": "2010-10-12", "close": 0.425, "volume": 358136.0}, {"date": "2010-10-13", "close": 0.425, "volume": 212890.0}, {"date": "2010-10-14", "close": 0.46, "volume": 319442.0}, {"date": "2010-10-15", "close": 0.5, "volume": 417044.0}, {"date": "2010-10-18", "close": 0.47, "volume": 363030.0}, {"date": "2010-10-19", "close": 0.46, "volume": 262000.0}, {"date": "2010-10-20", "close": 0.46, "volume": 134421.0}, {"date": "2010-10-21", "close": 0.45, "volume": 115276.0}, {"date": "2010-10-22", "close": 0.46, "volume": 164026.0}, {"date": "2010-10-25", "close": 0.4, "volume": 688532.0}, {"date": "2010-10-26", "close": 0.42, "volume": 273146.0}, {"date": "2010-10-27", "close": 0.41, "volume": 86122.0}, {"date": "2010-10-28", "close": 0.415, "volume": 70000.0}, {"date": "2010-10-29", "close": 0.41, "volume": 64774.0}, {"date": "2010-11-01", "close": 0.4, "volume": 284212.0}, {"date": "2010-11-02", "close": 0.39, "volume": 388956.0}, {"date": "2010-11-03", "close": 0.405, "volume": 418292.0}, {"date": "2010-11-04", "close": 0.425, "volume": 301007.0}, {"date": "2010-11-05", "close": 0.435, "volume": 253397.0}, {"date": "2010-11-08", "close": 0.435, "volume": 229154.0}, {"date": "2010-11-09", "close": 0.43, "volume": 358719.0}, {"date": "2010-11-10", "close": 0.42, "volume": 93336.0}, {"date": "2010-11-11", "close": 0.44, "volume": 224437.0}, {"date": "2010-11-12", "close": 0.42, "volume": 53770.0}, {"date": "2010-11-15", "close": 0.41, "volume": 388251.0}, {"date": "2010-11-16", "close": 0.42, "volume": 380391.0}, {"date": "2010-11-17", "close": 0.42, "volume": 201302.0}, {"date": "2010-11-18", "close": 0.415, "volume": 41156.0}, {"date": "2010-11-19", "close": 0.415, "volume": 174947.0}, {"date": "2010-11-22", "close": 0.405, "volume": 135279.0}, {"date": "2010-11-23", "close": 0.43, "volume": 556639.0}, {"date": "2010-11-24", "close": 0.415, "volume": 198992.0}, {"date": "2010-11-25", "close": 0.425, "volume": 45592.0}, {"date": "2010-11-26", "close": 0.41, "volume": 209702.0}, {"date": "2010-11-29", "close": 0.42, "volume": 43609.0}, {"date": "2010-11-30", "close": 0.395, "volume": 417369.0}, {"date": "2010-12-01", "close": 0.39, "volume": 41050.0}, {"date": "2010-12-02", "close": 0.38, "volume": 89615.0}, {"date": "2010-12-06", "close": 0.415, "volume": 244285.0}, {"date": "2010-12-07", "close": 0.42, "volume": 89294.0}, {"date": "2010-12-08", "close": 0.415, "volume": 97800.0}, {"date": "2010-12-09", "close": 0.395, "volume": 201699.0}, {"date": "2010-12-10", "close": 0.39, "volume": 80062.0}, {"date": "2010-12-13", "close": 0.4, "volume": 130400.0}, {"date": "2010-12-14", "close": 0.405, "volume": 253303.0}, {"date": "2010-12-15", "close": 0.39, "volume": 220996.0}, {"date": "2010-12-16", "close": 0.395, "volume": 255482.0}, {"date": "2010-12-17", "close": 0.375, "volume": 222506.0}, {"date": "2010-12-20", "close": 0.365, "volume": 253771.0}, {"date": "2010-12-21", "close": 0.37, "volume": 165512.0}, {"date": "2010-12-22", "close": 0.37, "volume": 84290.0}, {"date": "2010-12-23", "close": 0.365, "volume": 211778.0}, {"date": "2010-12-24", "close": 0.365, "volume": 36000.0}, {"date": "2010-12-29", "close": 0.375, "volume": 87107.0}, {"date": "2010-12-30", "close": 0.38, "volume": 302022.0}, {"date": "2010-12-31", "close": 0.375, "volume": 54952.0}, {"date": "2011-01-04", "close": 0.38, "volume": 132872.0}, {"date": "2011-01-05", "close": 0.37, "volume": 68128.0}, {"date": "2011-01-06", "close": 0.36, "volume": 169648.0}, {"date": "2011-01-07", "close": 0.36, "volume": 90160.0}, {"date": "2011-01-10", "close": 0.375, "volume": 134638.0}, {"date": "2011-01-11", "close": 0.385, "volume": 75219.0}, {"date": "2011-01-12", "close": 0.37, "volume": 299033.0}, {"date": "2011-01-13", "close": 0.37, "volume": 355821.0}, {"date": "2011-01-14", "close": 0.37, "volume": 182857.0}, {"date": "2011-01-17", "close": 0.36, "volume": 167484.0}, {"date": "2011-01-18", "close": 0.37, "volume": 185034.0}, {"date": "2011-01-19", "close": 0.385, "volume": 202401.0}, {"date": "2011-01-20", "close": 0.37, "volume": 134230.0}, {"date": "2011-01-21", "close": 0.36, "volume": 315383.0}, {"date": "2011-01-24", "close": 0.36, "volume": 121717.0}, {"date": "2011-01-25", "close": 0.36, "volume": 208690.0}, {"date": "2011-01-27", "close": 0.365, "volume": 109100.0}, {"date": "2011-01-28", "close": 0.36, "volume": 746990.0}, {"date": "2011-01-31", "close": 0.355, "volume": 140868.0}, {"date": "2011-02-01", "close": 0.375, "volume": 43954.0}, {"date": "2011-02-02", "close": 0.37, "volume": 40032.0}, {"date": "2011-02-03", "close": 0.365, "volume": 231421.0}, {"date": "2011-02-04", "close": 0.425, "volume": 2651328.0}, {"date": "2011-02-07", "close": 0.425, "volume": 657373.0}, {"date": "2011-02-08", "close": 0.41, "volume": 234513.0}, {"date": "2011-02-09", "close": 0.415, "volume": 85272.0}, {"date": "2011-02-10", "close": 0.38, "volume": 497822.0}, {"date": "2011-02-11", "close": 0.4, "volume": 177858.0}, {"date": "2011-02-14", "close": 0.395, "volume": 99374.0}, {"date": "2011-02-15", "close": 0.385, "volume": 192057.0}, {"date": "2011-02-16", "close": 0.385, "volume": 121188.0}, {"date": "2011-02-17", "close": 0.385, "volume": 126959.0}, {"date": "2011-02-18", "close": 0.39, "volume": 191559.0}, {"date": "2011-02-21", "close": 0.4, "volume": 256601.0}, {"date": "2011-02-22", "close": 0.42, "volume": 741490.0}, {"date": "2011-02-23", "close": 0.41, "volume": 264429.0}, {"date": "2011-02-24", "close": 0.435, "volume": 315592.0}, {"date": "2011-02-25", "close": 0.435, "volume": 193936.0}, {"date": "2011-02-28", "close": 0.45, "volume": 536766.0}, {"date": "2011-03-01", "close": 0.48, "volume": 1054631.0}, {"date": "2011-03-02", "close": 0.465, "volume": 175314.0}, {"date": "2011-03-03", "close": 0.46, "volume": 204746.0}, {"date": "2011-03-04", "close": 0.425, "volume": 213087.0}, {"date": "2011-03-07", "close": 0.425, "volume": 578120.0}, {"date": "2011-03-08", "close": 0.42, "volume": 153386.0}, {"date": "2011-03-09", "close": 0.405, "volume": 249123.0}, {"date": "2011-03-10", "close": 0.405, "volume": 87369.0}, {"date": "2011-03-11", "close": 0.41, "volume": 139419.0}, {"date": "2011-03-14", "close": 0.395, "volume": 81503.0}, {"date": "2011-03-15", "close": 0.35, "volume": 451046.0}, {"date": "2011-03-16", "close": 0.355, "volume": 251837.0}, {"date": "2011-03-17", "close": 0.335, "volume": 313528.0}, {"date": "2011-03-18", "close": 0.35, "volume": 293314.0}, {"date": "2011-03-21", "close": 0.33, "volume": 696303.0}, {"date": "2011-03-22", "close": 0.355, "volume": 356670.0}, {"date": "2011-03-23", "close": 0.35, "volume": 214124.0}, {"date": "2011-03-24", "close": 0.345, "volume": 90239.0}, {"date": "2011-03-25", "close": 0.35, "volume": 242200.0}, {"date": "2011-03-28", "close": 0.37, "volume": 195151.0}, {"date": "2011-03-29", "close": 0.37, "volume": 153717.0}, {"date": "2011-03-30", "close": 0.35, "volume": 153434.0}, {"date": "2011-03-31", "close": 0.35, "volume": 305969.0}, {"date": "2011-04-01", "close": 0.36, "volume": 227000.0}, {"date": "2011-04-04", "close": 0.35, "volume": 572655.0}, {"date": "2011-04-05", "close": 0.355, "volume": 353340.0}, {"date": "2011-04-06", "close": 0.34, "volume": 1061847.0}, {"date": "2011-04-07", "close": 0.385, "volume": 1435155.0}, {"date": "2011-04-08", "close": 0.39, "volume": 802790.0}, {"date": "2011-04-11", "close": 0.395, "volume": 710916.0}, {"date": "2011-04-12", "close": 0.37, "volume": 514567.0}, {"date": "2011-04-13", "close": 0.385, "volume": 239557.0}, {"date": "2011-04-14", "close": 0.39, "volume": 626096.0}, {"date": "2011-04-15", "close": 0.395, "volume": 189579.0}, {"date": "2011-04-18", "close": 0.39, "volume": 273521.0}, {"date": "2011-04-19", "close": 0.415, "volume": 1078492.0}, {"date": "2011-04-20", "close": 0.39, "volume": 501707.0}, {"date": "2011-04-21", "close": 0.39, "volume": 207114.0}, {"date": "2011-04-27", "close": 0.375, "volume": 295874.0}, {"date": "2011-04-28", "close": 0.36, "volume": 354381.0}, {"date": "2011-04-29", "close": 0.35, "volume": 463028.0}, {"date": "2011-05-02", "close": 0.345, "volume": 309555.0}, {"date": "2011-05-03", "close": 0.36, "volume": 323888.0}, {"date": "2011-05-04", "close": 0.36, "volume": 262250.0}, {"date": "2011-05-05", "close": 0.35, "volume": 248028.0}, {"date": "2011-05-12", "close": 0.34, "volume": 1106214.0}, {"date": "2011-05-13", "close": 0.34, "volume": 355106.0}, {"date": "2011-05-16", "close": 0.35, "volume": 594652.0}, {"date": "2011-05-17", "close": 0.335, "volume": 955562.0}, {"date": "2011-05-18", "close": 0.3, "volume": 702723.0}, {"date": "2011-05-19", "close": 0.34, "volume": 685079.0}, {"date": "2011-05-20", "close": 0.34, "volume": 121739.0}, {"date": "2011-05-23", "close": 0.32, "volume": 35000.0}, {"date": "2011-05-24", "close": 0.325, "volume": 227366.0}, {"date": "2011-05-25", "close": 0.3, "volume": 388316.0}, {"date": "2011-05-26", "close": 0.32, "volume": 204220.0}, {"date": "2011-05-27", "close": 0.315, "volume": 84600.0}, {"date": "2011-05-30", "close": 0.32, "volume": 108681.0}, {"date": "2011-05-31", "close": 0.32, "volume": 195000.0}, {"date": "2011-06-01", "close": 0.315, "volume": 132000.0}, {"date": "2011-06-02", "close": 0.315, "volume": 116372.0}, {"date": "2011-06-03", "close": 0.3, "volume": 333751.0}, {"date": "2011-06-06", "close": 0.29, "volume": 195750.0}, {"date": "2011-06-07", "close": 0.285, "volume": 122973.0}, {"date": "2011-06-08", "close": 0.275, "volume": 137480.0}, {"date": "2011-06-09", "close": 0.275, "volume": 146570.0}, {"date": "2011-06-10", "close": 0.27, "volume": 81993.0}, {"date": "2011-06-14", "close": 0.265, "volume": 294857.0}, {"date": "2011-06-15", "close": 0.27, "volume": 40508.0}, {"date": "2011-06-16", "close": 0.265, "volume": 303617.0}, {"date": "2011-06-17", "close": 0.28, "volume": 315800.0}, {"date": "2011-06-20", "close": 0.295, "volume": 1612759.0}, {"date": "2011-06-21", "close": 0.3, "volume": 397526.0}, {"date": "2011-06-22", "close": 0.29, "volume": 2076922.0}, {"date": "2011-06-23", "close": 0.27, "volume": 117122.0}, {"date": "2011-06-24", "close": 0.27, "volume": 53800.0}, {"date": "2011-06-27", "close": 0.24, "volume": 166634.0}, {"date": "2011-06-28", "close": 0.245, "volume": 303785.0}, {"date": "2011-06-29", "close": 0.23, "volume": 524028.0}, {"date": "2011-06-30", "close": 0.23, "volume": 506254.0}, {"date": "2011-07-01", "close": 0.31, "volume": 947054.0}, {"date": "2011-07-04", "close": 0.34, "volume": 549667.0}, {"date": "2011-07-05", "close": 0.345, "volume": 458070.0}, {"date": "2011-07-06", "close": 0.365, "volume": 320110.0}, {"date": "2011-07-07", "close": 0.355, "volume": 884421.0}, {"date": "2011-07-08", "close": 0.38, "volume": 246257.0}, {"date": "2011-07-11", "close": 0.365, "volume": 198294.0}, {"date": "2011-07-12", "close": 0.35, "volume": 196779.0}, {"date": "2011-07-13", "close": 0.36, "volume": 88148.0}, {"date": "2011-07-14", "close": 0.37, "volume": 92500.0}, {"date": "2011-07-15", "close": 0.35, "volume": 95079.0}, {"date": "2011-07-18", "close": 0.355, "volume": 180000.0}, {"date": "2011-07-19", "close": 0.36, "volume": 229501.0}, {"date": "2011-07-20", "close": 0.365, "volume": 339698.0}, {"date": "2011-07-21", "close": 0.355, "volume": 124400.0}, {"date": "2011-07-22", "close": 0.36, "volume": 99775.0}, {"date": "2011-07-25", "close": 0.335, "volume": 66650.0}, {"date": "2011-07-26", "close": 0.355, "volume": 91000.0}, {"date": "2011-07-27", "close": 0.345, "volume": 65000.0}, {"date": "2011-07-28", "close": 0.35, "volume": 314193.0}, {"date": "2011-07-29", "close": 0.345, "volume": 295000.0}, {"date": "2011-08-01", "close": 0.345, "volume": 221159.0}, {"date": "2011-08-02", "close": 0.35, "volume": 4500.0}, {"date": "2011-08-04", "close": 0.38, "volume": 3636009.0}, {"date": "2011-08-05", "close": 0.35, "volume": 748218.0}, {"date": "2011-08-08", "close": 0.31, "volume": 771687.0}, {"date": "2011-08-09", "close": 0.34, "volume": 472339.0}, {"date": "2011-08-10", "close": 0.36, "volume": 278865.0}, {"date": "2011-08-11", "close": 0.365, "volume": 318735.0}, {"date": "2011-08-12", "close": 0.35, "volume": 298101.0}, {"date": "2011-08-15", "close": 0.37, "volume": 117865.0}, {"date": "2011-08-16", "close": 0.36, "volume": 193781.0}, {"date": "2011-08-17", "close": 0.345, "volume": 281346.0}, {"date": "2011-08-18", "close": 0.335, "volume": 120497.0}, {"date": "2011-08-19", "close": 0.33, "volume": 126239.0}, {"date": "2011-08-22", "close": 0.335, "volume": 52160.0}, {"date": "2011-08-23", "close": 0.33, "volume": 32000.0}, {"date": "2011-08-24", "close": 0.315, "volume": 25000.0}, {"date": "2011-08-25", "close": 0.34, "volume": 232000.0}, {"date": "2011-08-26", "close": 0.355, "volume": 80000.0}, {"date": "2011-08-29", "close": 0.345, "volume": 257471.0}, {"date": "2011-08-30", "close": 0.33, "volume": 390674.0}, {"date": "2011-08-31", "close": 0.34, "volume": 52167.0}, {"date": "2011-09-01", "close": 0.33, "volume": 17843.0}, {"date": "2011-09-02", "close": 0.33, "volume": 37000.0}, {"date": "2011-09-05", "close": 0.315, "volume": 91119.0}, {"date": "2011-09-06", "close": 0.315, "volume": 166922.0}, {"date": "2011-09-07", "close": 0.31, "volume": 274836.0}, {"date": "2011-09-08", "close": 0.31, "volume": 42900.0}, {"date": "2011-09-09", "close": 0.33, "volume": 182689.0}, {"date": "2011-09-12", "close": 0.31, "volume": 40001.0}, {"date": "2011-09-13", "close": 0.32, "volume": 222052.0}, {"date": "2011-09-14", "close": 0.31, "volume": 120000.0}, {"date": "2011-09-15", "close": 0.32, "volume": 221991.0}, {"date": "2011-09-16", "close": 0.33, "volume": 203345.0}, {"date": "2011-09-19", "close": 0.325, "volume": 24534.0}, {"date": "2011-09-20", "close": 0.3, "volume": 62090.0}, {"date": "2011-09-21", "close": 0.305, "volume": 10840.0}, {"date": "2011-09-22", "close": 0.29, "volume": 72001.0}, {"date": "2011-09-26", "close": 0.3, "volume": 537768.0}, {"date": "2011-09-27", "close": 0.3, "volume": 206333.0}, {"date": "2011-09-28", "close": 0.29, "volume": 26500.0}, {"date": "2011-09-29", "close": 0.28, "volume": 13540.0}, {"date": "2011-09-30", "close": 0.28, "volume": 69661.0}, {"date": "2011-10-03", "close": 0.285, "volume": 202951.0}, {"date": "2011-10-04", "close": 0.27, "volume": 68561.0}, {"date": "2011-10-05", "close": 0.28, "volume": 16200.0}, {"date": "2011-10-06", "close": 0.265, "volume": 153500.0}, {"date": "2011-10-07", "close": 0.265, "volume": 272349.0}, {"date": "2011-10-10", "close": 0.29, "volume": 173000.0}, {"date": "2011-10-11", "close": 0.285, "volume": 13000.0}, {"date": "2011-10-12", "close": 0.28, "volume": 80000.0}, {"date": "2011-10-13", "close": 0.3, "volume": 388828.0}, {"date": "2011-10-14", "close": 0.3, "volume": 216700.0}, {"date": "2011-10-17", "close": 0.31, "volume": 151100.0}, {"date": "2011-10-18", "close": 0.3, "volume": 17264.0}, {"date": "2011-10-19", "close": 0.295, "volume": 29000.0}, {"date": "2011-10-20", "close": 0.295, "volume": 82322.0}, {"date": "2011-10-21", "close": 0.29, "volume": 202998.0}, {"date": "2011-10-24", "close": 0.295, "volume": 86940.0}, {"date": "2011-10-25", "close": 0.29, "volume": 43000.0}, {"date": "2011-10-26", "close": 0.28, "volume": 101001.0}, {"date": "2011-10-27", "close": 0.28, "volume": 50000.0}, {"date": "2011-10-28", "close": 0.285, "volume": 33000.0}, {"date": "2011-10-31", "close": 0.29, "volume": 30000.0}, {"date": "2011-11-01", "close": 0.28, "volume": 70721.0}, {"date": "2011-11-02", "close": 0.27, "volume": 337419.0}, {"date": "2011-11-03", "close": 0.27, "volume": 81732.0}, {"date": "2011-11-04", "close": 0.265, "volume": 42665.0}, {"date": "2011-11-07", "close": 0.26, "volume": 90833.0}, {"date": "2011-11-08", "close": 0.26, "volume": 66966.0}, {"date": "2011-11-09", "close": 0.26, "volume": 114600.0}, {"date": "2011-11-10", "close": 0.255, "volume": 100000.0}, {"date": "2011-11-11", "close": 0.255, "volume": 20000.0}, {"date": "2011-11-14", "close": 0.26, "volume": 21200.0}, {"date": "2011-11-15", "close": 0.26, "volume": 64500.0}, {"date": "2011-11-16", "close": 0.26, "volume": 22000.0}, {"date": "2011-11-17", "close": 0.255, "volume": 15000.0}, {"date": "2011-11-18", "close": 0.265, "volume": 15496.0}, {"date": "2011-11-21", "close": 0.255, "volume": 28500.0}, {"date": "2011-11-22", "close": 0.255, "volume": 55000.0}, {"date": "2011-11-23", "close": 0.22, "volume": 201116.0}, {"date": "2011-11-24", "close": 0.23, "volume": 100000.0}, {"date": "2011-11-25", "close": 0.225, "volume": 158420.0}, {"date": "2011-11-28", "close": 0.235, "volume": 56000.0}, {"date": "2011-11-29", "close": 0.25, "volume": 28800.0}, {"date": "2011-11-30", "close": 0.235, "volume": 24960.0}, {"date": "2011-12-01", "close": 0.235, "volume": 36240.0}, {"date": "2011-12-02", "close": 0.21, "volume": 52844.0}, {"date": "2011-12-05", "close": 0.225, "volume": 4540.0}, {"date": "2011-12-06", "close": 0.22, "volume": 77485.0}, {"date": "2011-12-08", "close": 0.22, "volume": 33001.0}, {"date": "2011-12-09", "close": 0.22, "volume": 32000.0}, {"date": "2011-12-12", "close": 0.22, "volume": 42691.0}, {"date": "2011-12-13", "close": 0.225, "volume": 93150.0}, {"date": "2011-12-14", "close": 0.22, "volume": 27000.0}, {"date": "2011-12-15", "close": 0.215, "volume": 18351.0}, {"date": "2011-12-16", "close": 0.22, "volume": 97938.0}, {"date": "2011-12-19", "close": 0.215, "volume": 142079.0}, {"date": "2011-12-20", "close": 0.215, "volume": 35000.0}, {"date": "2011-12-21", "close": 0.205, "volume": 48970.0}, {"date": "2011-12-22", "close": 0.21, "volume": 22530.0}, {"date": "2011-12-23", "close": 0.21, "volume": 37000.0}, {"date": "2011-12-28", "close": 0.21, "volume": 52580.0}, {"date": "2012-01-03", "close": 0.2, "volume": 70000.0}, {"date": "2012-01-04", "close": 0.23, "volume": 123125.0}, {"date": "2012-01-05", "close": 0.25, "volume": 58257.0}, {"date": "2012-01-06", "close": 0.24, "volume": 152000.0}, {"date": "2012-01-09", "close": 0.225, "volume": 1000.0}, {"date": "2012-01-10", "close": 0.23, "volume": 13000.0}, {"date": "2012-01-11", "close": 0.24, "volume": 7062.0}, {"date": "2012-01-12", "close": 0.24, "volume": 60000.0}, {"date": "2012-01-13", "close": 0.235, "volume": 21800.0}, {"date": "2012-01-16", "close": 0.235, "volume": 34700.0}, {"date": "2012-01-17", "close": 0.25, "volume": 87500.0}, {"date": "2012-01-18", "close": 0.25, "volume": 154149.0}, {"date": "2012-01-19", "close": 0.25, "volume": 111999.0}, {"date": "2012-01-20", "close": 0.25, "volume": 108458.0}, {"date": "2012-01-23", "close": 0.265, "volume": 262450.0}, {"date": "2012-01-24", "close": 0.305, "volume": 545480.0}, {"date": "2012-01-25", "close": 0.305, "volume": 465591.0}, {"date": "2012-01-27", "close": 0.3, "volume": 251000.0}, {"date": "2012-01-30", "close": 0.29, "volume": 159750.0}, {"date": "2012-01-31", "close": 0.29, "volume": 43000.0}, {"date": "2012-02-01", "close": 0.29, "volume": 56000.0}, {"date": "2012-02-02", "close": 0.28, "volume": 61000.0}, {"date": "2012-02-03", "close": 0.28, "volume": 39638.0}, {"date": "2012-02-06", "close": 0.28, "volume": 92833.0}, {"date": "2012-02-07", "close": 0.29, "volume": 52800.0}, {"date": "2012-02-08", "close": 0.28, "volume": 56400.0}, {"date": "2012-02-09", "close": 0.26, "volume": 26000.0}, {"date": "2012-02-10", "close": 0.27, "volume": 88091.0}, {"date": "2012-02-14", "close": 0.26, "volume": 16909.0}, {"date": "2012-02-15", "close": 0.255, "volume": 36335.0}, {"date": "2012-02-16", "close": 0.255, "volume": 5000.0}, {"date": "2012-02-17", "close": 0.26, "volume": 34165.0}, {"date": "2012-02-20", "close": 0.265, "volume": 18000.0}, {"date": "2012-02-21", "close": 0.25, "volume": 79760.0}, {"date": "2012-02-22", "close": 0.265, "volume": 91240.0}, {"date": "2012-02-23", "close": 0.25, "volume": 167760.0}, {"date": "2012-02-24", "close": 0.25, "volume": 109790.0}, {"date": "2012-02-27", "close": 0.245, "volume": 69200.0}, {"date": "2012-02-28", "close": 0.25, "volume": 85200.0}, {"date": "2012-02-29", "close": 0.245, "volume": 161000.0}, {"date": "2012-03-01", "close": 0.235, "volume": 63666.0}, {"date": "2012-03-02", "close": 0.265, "volume": 253900.0}, {"date": "2012-03-05", "close": 0.29, "volume": 252221.0}, {"date": "2012-03-06", "close": 0.29, "volume": 455388.0}, {"date": "2012-03-07", "close": 0.29, "volume": 481795.0}, {"date": "2012-03-08", "close": 0.32, "volume": 928068.0}, {"date": "2012-03-09", "close": 0.355, "volume": 2093158.0}, {"date": "2012-03-12", "close": 0.365, "volume": 875336.0}, {"date": "2012-03-13", "close": 0.355, "volume": 500904.0}, {"date": "2012-03-14", "close": 0.365, "volume": 1108819.0}, {"date": "2012-03-15", "close": 0.35, "volume": 89890.0}, {"date": "2012-03-16", "close": 0.38, "volume": 181092.0}, {"date": "2012-03-19", "close": 0.365, "volume": 188229.0}, {"date": "2012-03-20", "close": 0.345, "volume": 89622.0}, {"date": "2012-03-21", "close": 0.34, "volume": 192538.0}, {"date": "2012-03-22", "close": 0.345, "volume": 100001.0}, {"date": "2012-03-23", "close": 0.34, "volume": 103451.0}, {"date": "2012-03-26", "close": 0.31, "volume": 91612.0}, {"date": "2012-03-27", "close": 0.31, "volume": 170175.0}, {"date": "2012-03-28", "close": 0.325, "volume": 136000.0}, {"date": "2012-03-29", "close": 0.33, "volume": 77190.0}, {"date": "2012-03-30", "close": 0.31, "volume": 45582.0}, {"date": "2012-04-02", "close": 0.295, "volume": 170411.0}, {"date": "2012-04-03", "close": 0.295, "volume": 251615.0}, {"date": "2012-04-04", "close": 0.295, "volume": 262052.0}, {"date": "2012-04-05", "close": 0.295, "volume": 91450.0}, {"date": "2012-04-10", "close": 0.31, "volume": 82672.0}, {"date": "2012-04-11", "close": 0.33, "volume": 457328.0}, {"date": "2012-04-12", "close": 0.32, "volume": 40682.0}, {"date": "2012-04-13", "close": 0.32, "volume": 163950.0}, {"date": "2012-04-16", "close": 0.31, "volume": 68000.0}, {"date": "2012-04-17", "close": 0.3, "volume": 24590.0}, {"date": "2012-04-18", "close": 0.31, "volume": 97000.0}, {"date": "2012-04-19", "close": 0.31, "volume": 88634.0}, {"date": "2012-04-20", "close": 0.28, "volume": 191273.0}, {"date": "2012-04-23", "close": 0.29, "volume": 290584.0}, {"date": "2012-04-24", "close": 0.29, "volume": 154606.0}, {"date": "2012-04-26", "close": 0.3, "volume": 128234.0}, {"date": "2012-04-27", "close": 0.3, "volume": 65800.0}, {"date": "2012-04-30", "close": 0.295, "volume": 69725.0}, {"date": "2012-05-01", "close": 0.28, "volume": 497525.0}, {"date": "2012-05-02", "close": 0.28, "volume": 74000.0}, {"date": "2012-05-03", "close": 0.28, "volume": 111924.0}, {"date": "2012-05-04", "close": 0.265, "volume": 103834.0}, {"date": "2012-05-07", "close": 0.265, "volume": 32000.0}, {"date": "2012-05-08", "close": 0.27, "volume": 92633.0}, {"date": "2012-05-09", "close": 0.26, "volume": 30085.0}, {"date": "2012-05-10", "close": 0.26, "volume": 17379.0}, {"date": "2012-05-11", "close": 0.26, "volume": 40404.0}, {"date": "2012-05-14", "close": 0.255, "volume": 19980.0}, {"date": "2012-05-15", "close": 0.235, "volume": 68878.0}, {"date": "2012-05-16", "close": 0.23, "volume": 161640.0}, {"date": "2012-05-17", "close": 0.22, "volume": 241500.0}, {"date": "2012-05-18", "close": 0.2, "volume": 72000.0}, {"date": "2012-05-21", "close": 0.25, "volume": 638977.0}, {"date": "2012-05-22", "close": 0.235, "volume": 156886.0}, {"date": "2012-05-23", "close": 0.23, "volume": 96667.0}, {"date": "2012-05-24", "close": 0.22, "volume": 364563.0}, {"date": "2012-05-28", "close": 0.275, "volume": 808144.0}, {"date": "2012-05-29", "close": 0.29, "volume": 267000.0}, {"date": "2012-05-30", "close": 0.3, "volume": 978834.0}, {"date": "2012-05-31", "close": 0.315, "volume": 263500.0}, {"date": "2012-06-01", "close": 0.32, "volume": 316500.0}, {"date": "2012-06-04", "close": 0.295, "volume": 189948.0}, {"date": "2012-06-05", "close": 0.305, "volume": 301400.0}, {"date": "2012-06-06", "close": 0.295, "volume": 148607.0}, {"date": "2012-06-07", "close": 0.3, "volume": 78362.0}, {"date": "2012-06-08", "close": 0.285, "volume": 151900.0}, {"date": "2012-06-12", "close": 0.28, "volume": 155824.0}, {"date": "2012-06-13", "close": 0.27, "volume": 77950.0}, {"date": "2012-06-14", "close": 0.27, "volume": 30000.0}, {"date": "2012-06-15", "close": 0.275, "volume": 55592.0}, {"date": "2012-06-18", "close": 0.28, "volume": 25027.0}, {"date": "2012-06-19", "close": 0.28, "volume": 320260.0}, {"date": "2012-06-20", "close": 0.28, "volume": 162000.0}, {"date": "2012-06-21", "close": 0.285, "volume": 13000.0}, {"date": "2012-06-22", "close": 0.265, "volume": 137209.0}, {"date": "2012-06-25", "close": 0.255, "volume": 86303.0}, {"date": "2012-06-26", "close": 0.25, "volume": 98000.0}, {"date": "2012-06-27", "close": 0.25, "volume": 51600.0}, {"date": "2012-06-28", "close": 0.24, "volume": 14161.0}, {"date": "2012-06-29", "close": 0.24, "volume": 85300.0}, {"date": "2012-07-02", "close": 0.25, "volume": 9484.0}, {"date": "2012-07-04", "close": 0.25, "volume": 18280.0}, {"date": "2012-07-05", "close": 0.25, "volume": 20000.0}, {"date": "2012-07-06", "close": 0.26, "volume": 55000.0}, {"date": "2012-07-09", "close": 0.255, "volume": 8000.0}, {"date": "2012-07-10", "close": 0.25, "volume": 39249.0}, {"date": "2012-07-11", "close": 0.24, "volume": 26424.0}, {"date": "2012-07-12", "close": 0.24, "volume": 165227.0}, {"date": "2012-07-13", "close": 0.23, "volume": 58654.0}, {"date": "2012-07-16", "close": 0.245, "volume": 10000.0}, {"date": "2012-07-17", "close": 0.24, "volume": 1100.0}, {"date": "2012-07-18", "close": 0.22, "volume": 57300.0}, {"date": "2012-07-19", "close": 0.22, "volume": 1000.0}, {"date": "2012-07-20", "close": 0.225, "volume": 5000.0}, {"date": "2012-07-23", "close": 0.22, "volume": 217490.0}, {"date": "2012-07-24", "close": 0.24, "volume": 419111.0}, {"date": "2012-07-25", "close": 0.22, "volume": 134000.0}, {"date": "2012-07-26", "close": 0.22, "volume": 33450.0}, {"date": "2012-07-27", "close": 0.205, "volume": 58350.0}, {"date": "2012-07-30", "close": 0.205, "volume": 79650.0}, {"date": "2012-07-31", "close": 0.2, "volume": 245769.0}, {"date": "2012-08-01", "close": 0.205, "volume": 314350.0}, {"date": "2012-08-02", "close": 0.195, "volume": 75646.0}, {"date": "2012-08-03", "close": 0.19, "volume": 72272.0}, {"date": "2012-08-06", "close": 0.195, "volume": 107093.0}, {"date": "2012-08-07", "close": 0.205, "volume": 1539270.0}, {"date": "2012-08-08", "close": 0.205, "volume": 30000.0}, {"date": "2012-08-09", "close": 0.21, "volume": 100000.0}, {"date": "2012-08-10", "close": 0.205, "volume": 141500.0}, {"date": "2012-08-13", "close": 0.21, "volume": 5000.0}, {"date": "2012-08-14", "close": 0.2, "volume": 95711.0}, {"date": "2012-08-15", "close": 0.2, "volume": 53534.0}, {"date": "2012-08-16", "close": 0.195, "volume": 118055.0}, {"date": "2012-08-17", "close": 0.185, "volume": 48000.0}, {"date": "2012-08-20", "close": 0.19, "volume": 21850.0}, {"date": "2012-08-21", "close": 0.2, "volume": 6700.0}, {"date": "2012-08-22", "close": 0.19, "volume": 36190.0}, {"date": "2012-08-23", "close": 0.195, "volume": 87226.0}, {"date": "2012-08-24", "close": 0.2, "volume": 212000.0}, {"date": "2012-08-27", "close": 0.205, "volume": 98265.0}, {"date": "2012-08-28", "close": 0.205, "volume": 8746.0}, {"date": "2012-08-29", "close": 0.18, "volume": 550000.0}, {"date": "2012-08-30", "close": 0.18, "volume": 37000.0}, {"date": "2012-08-31", "close": 0.18, "volume": 120000.0}, {"date": "2012-09-03", "close": 0.19, "volume": 70000.0}, {"date": "2012-09-04", "close": 0.18, "volume": 50653.0}, {"date": "2012-09-05", "close": 0.18, "volume": 327857.0}, {"date": "2012-09-06", "close": 0.165, "volume": 27443.0}, {"date": "2012-09-07", "close": 0.17, "volume": 51822.0}, {"date": "2012-09-10", "close": 0.17, "volume": 40000.0}, {"date": "2012-09-11", "close": 0.175, "volume": 31553.0}, {"date": "2012-09-12", "close": 0.175, "volume": 60800.0}, {"date": "2012-09-13", "close": 0.175, "volume": 166249.0}, {"date": "2012-09-14", "close": 0.18, "volume": 139430.0}, {"date": "2012-09-17", "close": 0.18, "volume": 85602.0}, {"date": "2012-09-18", "close": 0.165, "volume": 33329.0}, {"date": "2012-09-19", "close": 0.18, "volume": 118424.0}, {"date": "2012-09-20", "close": 0.17, "volume": 189606.0}, {"date": "2012-09-21", "close": 0.18, "volume": 167020.0}, {"date": "2012-09-24", "close": 0.185, "volume": 148545.0}, {"date": "2012-09-25", "close": 0.185, "volume": 31332.0}, {"date": "2012-09-27", "close": 0.17, "volume": 26494.0}, {"date": "2012-09-28", "close": 0.17, "volume": 224000.0}, {"date": "2012-10-01", "close": 0.18, "volume": 40571.0}, {"date": "2012-10-03", "close": 0.16, "volume": 108133.0}, {"date": "2012-10-04", "close": 0.155, "volume": 236867.0}, {"date": "2012-10-05", "close": 0.16, "volume": 28334.0}, {"date": "2012-10-08", "close": 0.17, "volume": 35000.0}, {"date": "2012-10-09", "close": 0.17, "volume": 73500.0}, {"date": "2012-10-10", "close": 0.195, "volume": 557000.0}, {"date": "2012-10-11", "close": 0.21, "volume": 59208.0}, {"date": "2012-10-12", "close": 0.2, "volume": 127756.0}, {"date": "2012-10-15", "close": 0.19, "volume": 211779.0}, {"date": "2012-10-16", "close": 0.185, "volume": 305000.0}, {"date": "2012-10-18", "close": 0.205, "volume": 123500.0}, {"date": "2012-10-19", "close": 0.2, "volume": 94200.0}, {"date": "2012-10-22", "close": 0.18, "volume": 11428.0}, {"date": "2012-10-23", "close": 0.185, "volume": 84800.0}, {"date": "2012-10-24", "close": 0.185, "volume": 50000.0}, {"date": "2012-10-25", "close": 0.185, "volume": 2500.0}, {"date": "2012-10-26", "close": 0.24, "volume": 649839.0}, {"date": "2012-10-30", "close": 0.22, "volume": 1243643.0}, {"date": "2012-10-31", "close": 0.22, "volume": 80752.0}, {"date": "2012-11-01", "close": 0.22, "volume": 217195.0}, {"date": "2012-11-02", "close": 0.22, "volume": 80589.0}, {"date": "2012-11-05", "close": 0.22, "volume": 149411.0}, {"date": "2012-11-06", "close": 0.22, "volume": 55443.0}, {"date": "2012-11-07", "close": 0.22, "volume": 22876.0}, {"date": "2012-11-08", "close": 0.22, "volume": 34000.0}, {"date": "2012-11-09", "close": 0.22, "volume": 96000.0}, {"date": "2012-11-12", "close": 0.24, "volume": 544576.0}, {"date": "2012-11-13", "close": 0.245, "volume": 385654.0}, {"date": "2012-11-14", "close": 0.245, "volume": 191671.0}, {"date": "2012-11-15", "close": 0.245, "volume": 94848.0}, {"date": "2012-11-16", "close": 0.255, "volume": 111500.0}, {"date": "2012-11-19", "close": 0.25, "volume": 38000.0}, {"date": "2012-11-20", "close": 0.25, "volume": 320000.0}, {"date": "2012-11-21", "close": 0.245, "volume": 6000.0}, {"date": "2012-11-22", "close": 0.22, "volume": 243248.0}, {"date": "2012-11-23", "close": 0.24, "volume": 459314.0}, {"date": "2012-11-26", "close": 0.22, "volume": 131000.0}, {"date": "2012-11-27", "close": 0.22, "volume": 37000.0}, {"date": "2012-11-28", "close": 0.225, "volume": 35507.0}, {"date": "2012-11-29", "close": 0.22, "volume": 14743.0}, {"date": "2012-12-03", "close": 0.23, "volume": 217257.0}, {"date": "2012-12-04", "close": 0.205, "volume": 186300.0}, {"date": "2012-12-05", "close": 0.21, "volume": 260243.0}, {"date": "2012-12-06", "close": 0.23, "volume": 115000.0}, {"date": "2012-12-07", "close": 0.245, "volume": 246700.0}, {"date": "2012-12-11", "close": 0.215, "volume": 459586.0}, {"date": "2012-12-12", "close": 0.2, "volume": 477978.0}, {"date": "2012-12-13", "close": 0.2, "volume": 39000.0}, {"date": "2012-12-14", "close": 0.215, "volume": 66000.0}, {"date": "2012-12-17", "close": 0.205, "volume": 70700.0}, {"date": "2012-12-18", "close": 0.2, "volume": 138300.0}, {"date": "2012-12-19", "close": 0.195, "volume": 42700.0}, {"date": "2012-12-20", "close": 0.2, "volume": 50000.0}, {"date": "2012-12-21", "close": 0.185, "volume": 65000.0}, {"date": "2012-12-24", "close": 0.185, "volume": 8695.0}, {"date": "2012-12-27", "close": 0.185, "volume": 4000.0}, {"date": "2012-12-28", "close": 0.19, "volume": 10000.0}, {"date": "2013-01-02", "close": 0.2, "volume": 184600.0}, {"date": "2013-01-03", "close": 0.2, "volume": 58497.0}, {"date": "2013-01-07", "close": 0.2, "volume": 90400.0}, {"date": "2013-01-08", "close": 0.2, "volume": 9600.0}, {"date": "2013-01-11", "close": 0.19, "volume": 93702.0}, {"date": "2013-01-14", "close": 0.19, "volume": 2564.0}, {"date": "2013-01-15", "close": 0.19, "volume": 28790.0}, {"date": "2013-01-16", "close": 0.18, "volume": 145000.0}, {"date": "2013-01-17", "close": 0.175, "volume": 29500.0}, {"date": "2013-01-18", "close": 0.175, "volume": 5190.0}, {"date": "2013-01-21", "close": 0.18, "volume": 35000.0}, {"date": "2013-01-22", "close": 0.18, "volume": 20000.0}, {"date": "2013-01-23", "close": 0.18, "volume": 16000.0}, {"date": "2013-01-24", "close": 0.175, "volume": 60000.0}, {"date": "2013-01-25", "close": 0.17, "volume": 139496.0}, {"date": "2013-01-29", "close": 0.17, "volume": 8835.0}, {"date": "2013-01-30", "close": 0.175, "volume": 20000.0}, {"date": "2013-01-31", "close": 0.195, "volume": 289000.0}, {"date": "2013-02-01", "close": 0.19, "volume": 60000.0}, {"date": "2013-02-04", "close": 0.185, "volume": 15192.0}, {"date": "2013-02-05", "close": 0.175, "volume": 70000.0}, {"date": "2013-02-06", "close": 0.18, "volume": 16334.0}, {"date": "2013-02-07", "close": 0.16, "volume": 218670.0}, {"date": "2013-02-08", "close": 0.17, "volume": 110303.0}, {"date": "2013-02-11", "close": 0.16, "volume": 31729.0}, {"date": "2013-02-12", "close": 0.16, "volume": 113271.0}, {"date": "2013-02-13", "close": 0.17, "volume": 47000.0}, {"date": "2013-02-14", "close": 0.18, "volume": 33334.0}, {"date": "2013-02-15", "close": 0.17, "volume": 100000.0}, {"date": "2013-02-18", "close": 0.17, "volume": 85000.0}, {"date": "2013-02-19", "close": 0.17, "volume": 89500.0}, {"date": "2013-02-20", "close": 0.17, "volume": 79666.0}, {"date": "2013-02-21", "close": 0.165, "volume": 44700.0}, {"date": "2013-02-22", "close": 0.155, "volume": 18150.0}, {"date": "2013-02-26", "close": 0.16, "volume": 42000.0}, {"date": "2013-02-27", "close": 0.155, "volume": 48000.0}, {"date": "2013-02-28", "close": 0.165, "volume": 85575.0}, {"date": "2013-03-01", "close": 0.165, "volume": 80405.0}, {"date": "2013-03-04", "close": 0.17, "volume": 26000.0}, {"date": "2013-03-06", "close": 0.17, "volume": 100000.0}, {"date": "2013-03-07", "close": 0.16, "volume": 25000.0}, {"date": "2013-03-11", "close": 0.16, "volume": 24500.0}, {"date": "2013-03-13", "close": 0.17, "volume": 69400.0}, {"date": "2013-03-15", "close": 0.155, "volume": 63350.0}, {"date": "2013-03-18", "close": 0.17, "volume": 122800.0}, {"date": "2013-03-19", "close": 0.17, "volume": 65000.0}, {"date": "2013-03-20", "close": 0.16, "volume": 15000.0}, {"date": "2013-03-21", "close": 0.17, "volume": 440616.0}, {"date": "2013-03-22", "close": 0.165, "volume": 61378.0}, {"date": "2013-03-26", "close": 0.17, "volume": 10000.0}, {"date": "2013-03-27", "close": 0.16, "volume": 190000.0}, {"date": "2013-03-28", "close": 0.17, "volume": 67000.0}, {"date": "2013-04-02", "close": 0.155, "volume": 35000.0}, {"date": "2013-04-03", "close": 0.165, "volume": 195134.0}, {"date": "2013-04-08", "close": 0.16, "volume": 2886761.0}, {"date": "2013-04-09", "close": 0.16, "volume": 153724.0}, {"date": "2013-04-10", "close": 0.17, "volume": 164303.0}, {"date": "2013-04-11", "close": 0.165, "volume": 75758.0}, {"date": "2013-04-12", "close": 0.17, "volume": 40000.0}, {"date": "2013-04-15", "close": 0.16, "volume": 268064.0}, {"date": "2013-04-16", "close": 0.155, "volume": 173936.0}, {"date": "2013-04-17", "close": 0.16, "volume": 62500.0}, {"date": "2013-04-18", "close": 0.15, "volume": 153949.0}, {"date": "2013-04-19", "close": 0.16, "volume": 91551.0}, {"date": "2013-04-22", "close": 0.16, "volume": 205000.0}, {"date": "2013-04-26", "close": 0.13, "volume": 1000.0}, {"date": "2013-04-29", "close": 0.135, "volume": 80258.0}, {"date": "2013-04-30", "close": 0.135, "volume": 31500.0}, {"date": "2013-05-01", "close": 0.14, "volume": 60000.0}, {"date": "2013-05-02", "close": 0.14, "volume": 147828.0}, {"date": "2013-05-03", "close": 0.145, "volume": 70689.0}, {"date": "2013-05-06", "close": 0.145, "volume": 50000.0}, {"date": "2013-05-07", "close": 0.14, "volume": 37471.0}, {"date": "2013-05-08", "close": 0.135, "volume": 20415.0}, {"date": "2013-05-09", "close": 0.135, "volume": 132327.0}, {"date": "2013-05-10", "close": 0.125, "volume": 192585.0}, {"date": "2013-05-13", "close": 0.125, "volume": 25000.0}, {"date": "2013-05-14", "close": 0.13, "volume": 64466.0}, {"date": "2013-05-15", "close": 0.125, "volume": 13065.0}, {"date": "2013-05-16", "close": 0.12, "volume": 53230.0}, {"date": "2013-05-20", "close": 0.12, "volume": 97000.0}, {"date": "2013-05-21", "close": 0.12, "volume": 9090.0}, {"date": "2013-05-22", "close": 0.115, "volume": 7700.0}, {"date": "2013-05-23", "close": 0.115, "volume": 22751.0}, {"date": "2013-05-24", "close": 0.115, "volume": 20859.0}, {"date": "2013-05-27", "close": 0.1, "volume": 303000.0}, {"date": "2013-05-28", "close": 0.1, "volume": 91725.0}, {"date": "2013-05-30", "close": 0.099, "volume": 5000.0}, {"date": "2013-05-31", "close": 0.096, "volume": 34850.0}, {"date": "2013-06-03", "close": 0.1, "volume": 89809.0}, {"date": "2013-06-04", "close": 0.1, "volume": 228691.0}, {"date": "2013-06-05", "close": 0.1, "volume": 50000.0}, {"date": "2013-06-06", "close": 0.1, "volume": 50000.0}, {"date": "2013-06-07", "close": 0.105, "volume": 177785.0}, {"date": "2013-06-11", "close": 0.096, "volume": 70000.0}, {"date": "2013-06-12", "close": 0.096, "volume": 50000.0}, {"date": "2013-06-13", "close": 0.09, "volume": 753391.0}, {"date": "2013-06-14", "close": 0.089, "volume": 89509.0}, {"date": "2013-06-17", "close": 0.081, "volume": 808600.0}, {"date": "2013-06-18", "close": 0.077, "volume": 576228.0}, {"date": "2013-06-20", "close": 0.092, "volume": 453350.0}, {"date": "2013-06-21", "close": 0.093, "volume": 211862.0}, {"date": "2013-06-24", "close": 0.086, "volume": 134000.0}, {"date": "2013-06-25", "close": 0.086, "volume": 12950.0}, {"date": "2013-06-26", "close": 0.08, "volume": 152651.0}, {"date": "2013-06-27", "close": 0.076, "volume": 61748.0}, {"date": "2013-06-28", "close": 0.072, "volume": 299538.0}, {"date": "2013-07-01", "close": 0.073, "volume": 1200.0}, {"date": "2013-07-04", "close": 0.076, "volume": 39834.0}, {"date": "2013-07-05", "close": 0.074, "volume": 7501.0}, {"date": "2013-07-08", "close": 0.074, "volume": 39028.0}, {"date": "2013-07-10", "close": 0.075, "volume": 2298.0}, {"date": "2013-07-11", "close": 0.075, "volume": 18907.0}, {"date": "2013-07-12", "close": 0.071, "volume": 80005.0}, {"date": "2013-07-17", "close": 0.071, "volume": 200000.0}, {"date": "2013-07-19", "close": 0.075, "volume": 106195.0}, {"date": "2013-07-22", "close": 0.075, "volume": 12700.0}, {"date": "2013-07-23", "close": 0.075, "volume": 90000.0}, {"date": "2013-07-25", "close": 0.075, "volume": 14500.0}, {"date": "2013-07-30", "close": 0.075, "volume": 2000.0}, {"date": "2013-07-31", "close": 0.081, "volume": 34071.0}, {"date": "2013-08-02", "close": 0.08, "volume": 31296.0}, {"date": "2013-08-05", "close": 0.08, "volume": 22000.0}, {"date": "2013-08-06", "close": 0.081, "volume": 97005.0}, {"date": "2013-08-07", "close": 0.09, "volume": 64210.0}, {"date": "2013-08-08", "close": 0.115, "volume": 143347.0}, {"date": "2013-08-09", "close": 0.12, "volume": 17790.0}, {"date": "2013-08-12", "close": 0.12, "volume": 135000.0}, {"date": "2013-08-13", "close": 0.12, "volume": 30000.0}, {"date": "2013-08-14", "close": 0.12, "volume": 94875.0}, {"date": "2013-08-15", "close": 0.11, "volume": 100000.0}, {"date": "2013-08-16", "close": 0.12, "volume": 81000.0}, {"date": "2013-08-19", "close": 0.125, "volume": 357260.0}, {"date": "2013-08-20", "close": 0.13, "volume": 40235.0}, {"date": "2013-08-21", "close": 0.13, "volume": 65551.0}, {"date": "2013-08-22", "close": 0.13, "volume": 131329.0}, {"date": "2013-08-23", "close": 0.13, "volume": 32746.0}, {"date": "2013-08-27", "close": 0.14, "volume": 94424.0}, {"date": "2013-08-28", "close": 0.14, "volume": 46000.0}, {"date": "2013-08-29", "close": 0.14, "volume": 21427.0}, {"date": "2013-08-30", "close": 0.14, "volume": 100000.0}, {"date": "2013-09-02", "close": 0.14, "volume": 17370.0}, {"date": "2013-09-03", "close": 0.14, "volume": 110000.0}, {"date": "2013-09-05", "close": 0.135, "volume": 48131.0}, {"date": "2013-09-09", "close": 0.135, "volume": 12000.0}, {"date": "2013-09-11", "close": 0.13, "volume": 20000.0}, {"date": "2013-09-13", "close": 0.125, "volume": 5000.0}, {"date": "2013-09-16", "close": 0.13, "volume": 60661.0}, {"date": "2013-09-17", "close": 0.13, "volume": 105177.0}, {"date": "2013-09-18", "close": 0.13, "volume": 1662.0}, {"date": "2013-09-19", "close": 0.12, "volume": 105000.0}, {"date": "2013-09-23", "close": 0.115, "volume": 159933.0}, {"date": "2013-09-25", "close": 0.11, "volume": 3150.0}, {"date": "2013-09-26", "close": 0.125, "volume": 5000.0}, {"date": "2013-09-30", "close": 0.125, "volume": 20699.0}, {"date": "2013-10-01", "close": 0.12, "volume": 20474.0}, {"date": "2013-10-02", "close": 0.11, "volume": 20000.0}, {"date": "2013-10-08", "close": 0.11, "volume": 140000.0}, {"date": "2013-10-09", "close": 0.11, "volume": 110000.0}, {"date": "2013-10-10", "close": 0.105, "volume": 58015.0}, {"date": "2013-10-11", "close": 0.11, "volume": 25000.0}, {"date": "2013-10-14", "close": 0.11, "volume": 138179.0}, {"date": "2013-10-15", "close": 0.11, "volume": 33480.0}, {"date": "2013-10-16", "close": 0.105, "volume": 67862.0}, {"date": "2013-10-17", "close": 0.11, "volume": 47500.0}, {"date": "2013-10-18", "close": 0.11, "volume": 120449.0}, {"date": "2013-10-21", "close": 0.13, "volume": 291209.0}, {"date": "2013-10-22", "close": 0.13, "volume": 26274.0}, {"date": "2013-10-23", "close": 0.14, "volume": 60963.0}, {"date": "2013-10-24", "close": 0.14, "volume": 70000.0}, {"date": "2013-10-28", "close": 0.14, "volume": 87000.0}, {"date": "2013-10-29", "close": 0.13, "volume": 2665.0}, {"date": "2013-10-31", "close": 0.13, "volume": 20180.0}, {"date": "2013-11-01", "close": 0.11, "volume": 36973.0}, {"date": "2013-11-04", "close": 0.13, "volume": 15692.0}, {"date": "2013-11-05", "close": 0.13, "volume": 7700.0}, {"date": "2013-11-06", "close": 0.13, "volume": 4001.0}, {"date": "2013-11-07", "close": 0.12, "volume": 29166.0}, {"date": "2013-11-08", "close": 0.12, "volume": 834.0}, {"date": "2013-11-11", "close": 0.11, "volume": 60167.0}, {"date": "2013-11-12", "close": 0.11, "volume": 15000.0}, {"date": "2013-11-13", "close": 0.11, "volume": 27783.0}, {"date": "2013-11-14", "close": 0.115, "volume": 4000.0}, {"date": "2013-11-15", "close": 0.12, "volume": 39000.0}, {"date": "2013-11-18", "close": 0.12, "volume": 70150.0}, {"date": "2013-11-19", "close": 0.12, "volume": 49850.0}, {"date": "2013-11-20", "close": 0.12, "volume": 47391.0}, {"date": "2013-11-22", "close": 0.105, "volume": 10000.0}, {"date": "2013-11-25", "close": 0.1, "volume": 205473.0}, {"date": "2013-11-26", "close": 0.095, "volume": 119527.0}, {"date": "2013-11-28", "close": 0.1, "volume": 40000.0}, {"date": "2013-11-29", "close": 0.1, "volume": 30000.0}, {"date": "2013-12-02", "close": 0.1, "volume": 26725.0}, {"date": "2013-12-03", "close": 0.1, "volume": 22275.0}, {"date": "2013-12-09", "close": 0.095, "volume": 10000.0}, {"date": "2013-12-10", "close": 0.095, "volume": 40000.0}, {"date": "2013-12-11", "close": 0.095, "volume": 24600.0}, {"date": "2013-12-12", "close": 0.09, "volume": 60501.0}, {"date": "2013-12-16", "close": 0.09, "volume": 26972.0}, {"date": "2013-12-17", "close": 0.088, "volume": 45000.0}, {"date": "2013-12-18", "close": 0.086, "volume": 161000.0}, {"date": "2013-12-20", "close": 0.09, "volume": 80570.0}, {"date": "2013-12-30", "close": 0.085, "volume": 5269.0}, {"date": "2014-01-02", "close": 0.085, "volume": 12048.0}, {"date": "2014-01-06", "close": 0.08, "volume": 94000.0}, {"date": "2014-01-10", "close": 0.081, "volume": 20833.0}, {"date": "2014-01-13", "close": 0.081, "volume": 64167.0}, {"date": "2014-01-14", "close": 0.082, "volume": 80000.0}, {"date": "2014-01-15", "close": 0.09, "volume": 43733.0}, {"date": "2014-01-16", "close": 0.09, "volume": 15000.0}, {"date": "2014-01-17", "close": 0.084, "volume": 37501.0}, {"date": "2014-01-22", "close": 0.094, "volume": 69174.0}, {"date": "2014-01-23", "close": 0.094, "volume": 42049.0}, {"date": "2014-01-30", "close": 0.085, "volume": 25000.0}, {"date": "2014-01-31", "close": 0.085, "volume": 833.0}, {"date": "2014-02-03", "close": 0.085, "volume": 36417.0}, {"date": "2014-02-04", "close": 0.081, "volume": 111000.0}, {"date": "2014-02-05", "close": 0.081, "volume": 56300.0}, {"date": "2014-02-07", "close": 0.08, "volume": 30000.0}, {"date": "2014-02-10", "close": 0.08, "volume": 2167.0}, {"date": "2014-02-11", "close": 0.08, "volume": 133000.0}, {"date": "2014-02-14", "close": 0.08, "volume": 93951.0}, {"date": "2014-02-17", "close": 0.08, "volume": 40050.0}, {"date": "2014-02-18", "close": 0.08, "volume": 47727.0}, {"date": "2014-02-20", "close": 0.08, "volume": 24305.0}, {"date": "2014-02-21", "close": 0.077, "volume": 279534.0}, {"date": "2014-02-26", "close": 0.08, "volume": 35190.0}, {"date": "2014-02-27", "close": 0.08, "volume": 17000.0}, {"date": "2014-03-03", "close": 0.077, "volume": 3700.0}, {"date": "2014-03-04", "close": 0.076, "volume": 4880.0}, {"date": "2014-03-05", "close": 0.076, "volume": 3630.0}, {"date": "2014-03-06", "close": 0.075, "volume": 69000.0}, {"date": "2014-03-10", "close": 0.085, "volume": 153000.0}, {"date": "2014-03-11", "close": 0.08, "volume": 104000.0}, {"date": "2014-03-12", "close": 0.08, "volume": 5000.0}, {"date": "2014-03-14", "close": 0.08, "volume": 93500.0}, {"date": "2014-03-17", "close": 0.076, "volume": 1700.0}, {"date": "2014-03-19", "close": 0.075, "volume": 250000.0}, {"date": "2014-03-20", "close": 0.075, "volume": 27700.0}, {"date": "2014-03-21", "close": 0.08, "volume": 106000.0}, {"date": "2014-03-24", "close": 0.08, "volume": 25000.0}, {"date": "2014-03-25", "close": 0.078, "volume": 35000.0}, {"date": "2014-03-26", "close": 0.078, "volume": 36000.0}, {"date": "2014-03-27", "close": 0.078, "volume": 5602.0}, {"date": "2014-03-28", "close": 0.08, "volume": 1171084.0}, {"date": "2014-03-31", "close": 0.08, "volume": 35000.0}, {"date": "2014-04-01", "close": 0.08, "volume": 695650.0}, {"date": "2014-04-02", "close": 0.076, "volume": 7000.0}, {"date": "2014-04-03", "close": 0.075, "volume": 51200.0}, {"date": "2014-04-04", "close": 0.075, "volume": 10800.0}, {"date": "2014-04-08", "close": 0.078, "volume": 264400.0}, {"date": "2014-04-09", "close": 0.08, "volume": 90000.0}, {"date": "2014-04-10", "close": 0.081, "volume": 4600.0}, {"date": "2014-04-11", "close": 0.078, "volume": 34730.0}, {"date": "2014-04-14", "close": 0.078, "volume": 240000.0}, {"date": "2014-04-16", "close": 0.071, "volume": 7579.0}, {"date": "2014-04-17", "close": 0.075, "volume": 109900.0}, {"date": "2014-04-22", "close": 0.076, "volume": 15789.0}, {"date": "2014-04-24", "close": 0.072, "volume": 40000.0}, {"date": "2014-04-29", "close": 0.071, "volume": 7500.0}, {"date": "2014-04-30", "close": 0.066, "volume": 83900.0}, {"date": "2014-05-01", "close": 0.06, "volume": 231156.0}, {"date": "2014-05-02", "close": 0.06, "volume": 135000.0}, {"date": "2014-05-05", "close": 0.057, "volume": 11379.0}, {"date": "2014-05-06", "close": 0.056, "volume": 2500.0}, {"date": "2014-05-07", "close": 0.056, "volume": 30000.0}, {"date": "2014-05-08", "close": 0.07, "volume": 330000.0}, {"date": "2014-05-09", "close": 0.063, "volume": 368501.0}, {"date": "2014-05-12", "close": 0.075, "volume": 145000.0}, {"date": "2014-05-13", "close": 0.077, "volume": 344816.0}, {"date": "2014-05-14", "close": 0.075, "volume": 225155.0}, {"date": "2014-05-15", "close": 0.075, "volume": 74637.0}, {"date": "2014-05-19", "close": 0.078, "volume": 48133.0}, {"date": "2014-05-20", "close": 0.07, "volume": 240364.0}, {"date": "2014-05-21", "close": 0.075, "volume": 26086.0}, {"date": "2014-05-22", "close": 0.07, "volume": 48416.0}, {"date": "2014-05-23", "close": 0.07, "volume": 10000.0}, {"date": "2014-05-26", "close": 0.07, "volume": 5000.0}, {"date": "2014-05-27", "close": 0.07, "volume": 127204.0}, {"date": "2014-05-28", "close": 0.066, "volume": 26628.0}, {"date": "2014-05-29", "close": 0.074, "volume": 35829.0}, {"date": "2014-05-30", "close": 0.07, "volume": 98000.0}, {"date": "2014-06-03", "close": 0.066, "volume": 58000.0}, {"date": "2014-06-04", "close": 0.065, "volume": 156670.0}, {"date": "2014-06-05", "close": 0.065, "volume": 2647.0}, {"date": "2014-06-06", "close": 0.064, "volume": 50000.0}, {"date": "2014-06-10", "close": 0.063, "volume": 57000.0}, {"date": "2014-06-11", "close": 0.062, "volume": 110550.0}, {"date": "2014-06-12", "close": 0.062, "volume": 40651.0}, {"date": "2014-06-16", "close": 0.061, "volume": 124801.0}, {"date": "2014-06-17", "close": 0.062, "volume": 52000.0}, {"date": "2014-06-18", "close": 0.06, "volume": 25000.0}, {"date": "2014-06-19", "close": 0.066, "volume": 115000.0}, {"date": "2014-06-20", "close": 0.062, "volume": 30000.0}, {"date": "2014-06-23", "close": 0.061, "volume": 208386.0}, {"date": "2014-06-24", "close": 0.06, "volume": 170871.0}, {"date": "2014-06-25", "close": 0.06, "volume": 94129.0}, {"date": "2014-06-26", "close": 0.062, "volume": 256254.0}, {"date": "2014-06-27", "close": 0.062, "volume": 183892.0}, {"date": "2014-06-30", "close": 0.062, "volume": 149706.0}, {"date": "2014-07-02", "close": 0.058, "volume": 90000.0}, {"date": "2014-07-03", "close": 0.057, "volume": 52668.0}, {"date": "2014-07-07", "close": 0.067, "volume": 100559.0}, {"date": "2014-07-08", "close": 0.065, "volume": 10000.0}, {"date": "2014-07-09", "close": 0.064, "volume": 47332.0}, {"date": "2014-07-11", "close": 0.068, "volume": 57441.0}, {"date": "2014-07-14", "close": 0.074, "volume": 182559.0}, {"date": "2014-07-15", "close": 0.07, "volume": 102441.0}, {"date": "2014-07-18", "close": 0.072, "volume": 32258.0}, {"date": "2014-07-21", "close": 0.079, "volume": 359781.0}, {"date": "2014-07-22", "close": 0.08, "volume": 18000.0}, {"date": "2014-07-23", "close": 0.08, "volume": 56000.0}, {"date": "2014-07-25", "close": 0.081, "volume": 17740.0}, {"date": "2014-07-28", "close": 0.082, "volume": 36585.0}, {"date": "2014-07-30", "close": 0.08, "volume": 100000.0}, {"date": "2014-08-01", "close": 0.084, "volume": 6964.0}, {"date": "2014-08-04", "close": 0.075, "volume": 15000.0}, {"date": "2014-08-05", "close": 0.075, "volume": 7500.0}, {"date": "2014-08-07", "close": 0.075, "volume": 46001.0}, {"date": "2014-08-08", "close": 0.08, "volume": 24000.0}, {"date": "2014-08-11", "close": 0.075, "volume": 5100.0}, {"date": "2014-08-13", "close": 0.075, "volume": 13584.0}, {"date": "2014-08-14", "close": 0.075, "volume": 50000.0}, {"date": "2014-08-18", "close": 0.077, "volume": 26334.0}, {"date": "2014-08-20", "close": 0.077, "volume": 26800.0}, {"date": "2014-08-21", "close": 0.08, "volume": 18000.0}, {"date": "2014-08-22", "close": 0.08, "volume": 45000.0}, {"date": "2014-08-25", "close": 0.075, "volume": 23666.0}, {"date": "2014-08-26", "close": 0.07, "volume": 18000.0}, {"date": "2014-08-27", "close": 0.068, "volume": 21141.0}, {"date": "2014-08-28", "close": 0.068, "volume": 144785.0}, {"date": "2014-08-29", "close": 0.066, "volume": 103000.0}, {"date": "2014-09-02", "close": 0.065, "volume": 80600.0}, {"date": "2014-09-03", "close": 0.061, "volume": 166650.0}, {"date": "2014-09-04", "close": 0.058, "volume": 34700.0}, {"date": "2014-09-05", "close": 0.062, "volume": 12650.0}, {"date": "2014-09-11", "close": 0.055, "volume": 15001.0}, {"date": "2014-09-15", "close": 0.06, "volume": 152800.0}, {"date": "2014-09-16", "close": 0.06, "volume": 49003.0}, {"date": "2014-09-17", "close": 0.058, "volume": 6684.0}, {"date": "2014-09-22", "close": 0.056, "volume": 52000.0}, {"date": "2014-09-23", "close": 0.056, "volume": 63361.0}, {"date": "2014-09-24", "close": 0.055, "volume": 10000.0}, {"date": "2014-09-26", "close": 0.055, "volume": 123000.0}, {"date": "2014-10-07", "close": 0.05, "volume": 32800.0}, {"date": "2014-10-08", "close": 0.047, "volume": 85800.0}, {"date": "2014-10-10", "close": 0.047, "volume": 8464.0}, {"date": "2014-10-13", "close": 0.045, "volume": 160000.0}, {"date": "2014-10-14", "close": 0.045, "volume": 110000.0}, {"date": "2014-10-17", "close": 0.045, "volume": 50000.0}, {"date": "2014-10-21", "close": 0.045, "volume": 222236.0}, {"date": "2014-10-29", "close": 0.042, "volume": 4334.0}, {"date": "2014-10-30", "close": 0.042, "volume": 101633.0}, {"date": "2014-10-31", "close": 0.04, "volume": 300000.0}, {"date": "2014-11-03", "close": 0.04, "volume": 11682.0}, {"date": "2014-11-06", "close": 0.037, "volume": 66778.0}, {"date": "2014-11-07", "close": 0.035, "volume": 182223.0}, {"date": "2014-11-10", "close": 0.035, "volume": 80000.0}, {"date": "2014-11-11", "close": 0.035, "volume": 48743.0}, {"date": "2014-11-18", "close": 0.035, "volume": 110000.0}, {"date": "2014-11-19", "close": 0.035, "volume": 200000.0}, {"date": "2014-11-24", "close": 0.044, "volume": 209000.0}, {"date": "2014-11-25", "close": 0.044, "volume": 2900.0}, {"date": "2014-11-28", "close": 0.043, "volume": 30000.0}, {"date": "2014-12-02", "close": 0.044, "volume": 117100.0}, {"date": "2014-12-03", "close": 0.04, "volume": 10000.0}, {"date": "2014-12-05", "close": 0.037, "volume": 10000.0}, {"date": "2014-12-22", "close": 0.035, "volume": 30000.0}, {"date": "2014-12-24", "close": 0.037, "volume": 100000.0}, {"date": "2014-12-29", "close": 0.034, "volume": 47336.0}, {"date": "2014-12-30", "close": 0.037, "volume": 282520.0}, {"date": "2015-01-06", "close": 0.034, "volume": 23000.0}, {"date": "2015-01-07", "close": 0.03, "volume": 247176.0}, {"date": "2015-01-08", "close": 0.037, "volume": 200000.0}, {"date": "2015-01-09", "close": 0.035, "volume": 100000.0}, {"date": "2015-01-12", "close": 0.031, "volume": 52778.0}, {"date": "2015-01-13", "close": 0.031, "volume": 27000.0}, {"date": "2015-01-21", "close": 0.031, "volume": 1350.0}, {"date": "2015-01-28", "close": 0.031, "volume": 100000.0}, {"date": "2015-01-29", "close": 0.031, "volume": 20000.0}, {"date": "2015-01-30", "close": 0.03, "volume": 3500.0}, {"date": "2015-02-02", "close": 0.035, "volume": 210250.0}, {"date": "2015-02-03", "close": 0.035, "volume": 20000.0}, {"date": "2015-02-11", "close": 0.03, "volume": 5461.0}, {"date": "2015-02-12", "close": 0.03, "volume": 10000.0}, {"date": "2015-02-18", "close": 0.032, "volume": 17840.0}, {"date": "2015-02-20", "close": 0.032, "volume": 16000.0}, {"date": "2015-02-24", "close": 0.026, "volume": 25000.0}, {"date": "2015-02-25", "close": 0.025, "volume": 462090.0}, {"date": "2015-02-26", "close": 0.025, "volume": 251888.0}, {"date": "2015-02-27", "close": 0.025, "volume": 33379.0}, {"date": "2015-03-04", "close": 0.025, "volume": 10000.0}, {"date": "2015-03-05", "close": 0.025, "volume": 14000.0}, {"date": "2015-03-09", "close": 0.025, "volume": 150000.0}, {"date": "2015-03-10", "close": 0.025, "volume": 5000.0}, {"date": "2015-03-13", "close": 0.027, "volume": 140361.0}, {"date": "2015-03-16", "close": 0.027, "volume": 105692.0}, {"date": "2015-03-19", "close": 0.024, "volume": 82000.0}, {"date": "2015-03-23", "close": 0.024, "volume": 50000.0}, {"date": "2015-03-24", "close": 0.024, "volume": 2667.0}, {"date": "2015-04-01", "close": 0.024, "volume": 8000.0}, {"date": "2015-04-02", "close": 0.027, "volume": 80000.0}, {"date": "2015-04-08", "close": 0.027, "volume": 175335.0}, {"date": "2015-04-14", "close": 0.023, "volume": 78000.0}, {"date": "2015-04-16", "close": 0.023, "volume": 5000.0}, {"date": "2015-04-17", "close": 0.023, "volume": 19074.0}, {"date": "2015-04-21", "close": 0.023, "volume": 150000.0}, {"date": "2015-04-23", "close": 0.02, "volume": 60654.0}, {"date": "2015-04-30", "close": 0.02, "volume": 18530.0}, {"date": "2015-05-04", "close": 0.021, "volume": 69452.0}, {"date": "2015-05-08", "close": 0.024, "volume": 6579.0}, {"date": "2015-05-11", "close": 0.023, "volume": 90000.0}, {"date": "2015-05-14", "close": 0.02, "volume": 55789.0}, {"date": "2015-05-19", "close": 0.02, "volume": 18834.0}, {"date": "2015-05-20", "close": 0.02, "volume": 1534770.0}, {"date": "2015-05-22", "close": 0.02, "volume": 50000.0}, {"date": "2015-05-25", "close": 0.02, "volume": 165000.0}, {"date": "2015-05-26", "close": 0.024, "volume": 50000.0}, {"date": "2015-05-27", "close": 0.024, "volume": 4580.0}, {"date": "2015-05-28", "close": 0.021, "volume": 20000.0}, {"date": "2015-05-29", "close": 0.021, "volume": 38000.0}, {"date": "2015-06-01", "close": 0.02, "volume": 464658.0}, {"date": "2015-06-02", "close": 0.02, "volume": 10000.0}, {"date": "2015-06-03", "close": 0.019, "volume": 12330.0}, {"date": "2015-06-05", "close": 0.02, "volume": 77049.0}, {"date": "2015-06-09", "close": 0.024, "volume": 272952.0}, {"date": "2015-06-10", "close": 0.027, "volume": 2461679.0}, {"date": "2015-06-11", "close": 0.027, "volume": 82320.0}, {"date": "2015-06-12", "close": 0.02, "volume": 151700.0}, {"date": "2015-06-15", "close": 0.02, "volume": 140000.0}, {"date": "2015-06-18", "close": 0.023, "volume": 2700.0}, {"date": "2015-06-22", "close": 0.021, "volume": 201300.0}, {"date": "2015-06-23", "close": 0.022, "volume": 68000.0}, {"date": "2015-06-24", "close": 0.021, "volume": 18226.0}, {"date": "2015-06-25", "close": 0.021, "volume": 566073.0}, {"date": "2015-06-26", "close": 0.021, "volume": 6700.0}, {"date": "2015-06-29", "close": 0.02, "volume": 171199.0}, {"date": "2015-06-30", "close": 0.02, "volume": 2100.0}, {"date": "2015-07-02", "close": 0.022, "volume": 10000.0}, {"date": "2015-07-06", "close": 0.02, "volume": 7533.0}, {"date": "2015-07-07", "close": 0.02, "volume": 1000.0}, {"date": "2015-07-13", "close": 0.024, "volume": 45000.0}, {"date": "2015-07-16", "close": 0.02, "volume": 88800.0}, {"date": "2015-07-20", "close": 0.021, "volume": 25001.0}, {"date": "2015-07-22", "close": 0.025, "volume": 587000.0}, {"date": "2015-07-23", "close": 0.026, "volume": 95238.0}, {"date": "2015-07-24", "close": 0.026, "volume": 132614.0}, {"date": "2015-07-27", "close": 0.027, "volume": 75180.0}, {"date": "2015-07-29", "close": 0.026, "volume": 663888.0}, {"date": "2015-07-31", "close": 0.022, "volume": 100000.0}, {"date": "2015-08-03", "close": 0.022, "volume": 31250.0}, {"date": "2015-08-13", "close": 0.023, "volume": 17391.0}, {"date": "2015-08-17", "close": 0.022, "volume": 20000.0}, {"date": "2015-08-20", "close": 0.024, "volume": 429880.0}, {"date": "2015-08-21", "close": 0.022, "volume": 162030.0}, {"date": "2015-08-24", "close": 0.019, "volume": 225324.0}, {"date": "2015-08-25", "close": 0.019, "volume": 543000.0}, {"date": "2015-08-26", "close": 0.019, "volume": 3200.0}, {"date": "2015-08-27", "close": 0.019, "volume": 70000.0}, {"date": "2015-08-31", "close": 0.019, "volume": 8280.0}, {"date": "2015-09-15", "close": 0.023, "volume": 100000.0}, {"date": "2015-09-16", "close": 0.024, "volume": 50000.0}, {"date": "2015-09-17", "close": 0.028, "volume": 193108.0}, {"date": "2015-09-18", "close": 0.028, "volume": 722638.0}, {"date": "2015-09-23", "close": 0.028, "volume": 100000.0}, {"date": "2015-09-24", "close": 0.028, "volume": 150000.0}, {"date": "2015-09-28", "close": 0.023, "volume": 321028.0}, {"date": "2015-09-29", "close": 0.025, "volume": 32074.0}, {"date": "2015-10-01", "close": 0.022, "volume": 71000.0}, {"date": "2015-10-06", "close": 0.021, "volume": 1500.0}, {"date": "2015-10-07", "close": 0.022, "volume": 199.0}, {"date": "2015-10-09", "close": 0.022, "volume": 10000.0}, {"date": "2015-10-16", "close": 0.024, "volume": 2667.0}, {"date": "2015-10-19", "close": 0.024, "volume": 12000.0}, {"date": "2015-10-20", "close": 0.024, "volume": 3390.0}, {"date": "2015-10-22", "close": 0.029, "volume": 682941.0}, {"date": "2015-10-26", "close": 0.028, "volume": 220000.0}, {"date": "2015-10-28", "close": 0.028, "volume": 7750.0}, {"date": "2015-10-29", "close": 0.03, "volume": 25000.0}, {"date": "2015-11-02", "close": 0.03, "volume": 23000.0}, {"date": "2015-11-03", "close": 0.027, "volume": 866800.0}, {"date": "2015-11-04", "close": 0.028, "volume": 15200.0}, {"date": "2015-11-09", "close": 0.026, "volume": 12000.0}, {"date": "2015-11-10", "close": 0.026, "volume": 10000.0}, {"date": "2015-11-11", "close": 0.026, "volume": 41500.0}, {"date": "2015-11-12", "close": 0.03, "volume": 508334.0}, {"date": "2015-11-13", "close": 0.03, "volume": 38575.0}, {"date": "2015-11-19", "close": 0.03, "volume": 17740.0}, {"date": "2015-11-20", "close": 0.03, "volume": 200000.0}, {"date": "2015-11-24", "close": 0.03, "volume": 31352.0}, {"date": "2015-11-26", "close": 0.034, "volume": 600000.0}, {"date": "2015-11-27", "close": 0.034, "volume": 9000.0}, {"date": "2015-12-03", "close": 0.03, "volume": 27091.0}, {"date": "2015-12-07", "close": 0.03, "volume": 250901.0}, {"date": "2015-12-08", "close": 0.033, "volume": 191000.0}, {"date": "2015-12-09", "close": 0.034, "volume": 65000.0}, {"date": "2015-12-10", "close": 0.034, "volume": 75000.0}, {"date": "2015-12-11", "close": 0.037, "volume": 40000.0}, {"date": "2015-12-14", "close": 0.04, "volume": 222000.0}, {"date": "2015-12-15", "close": 0.033, "volume": 789474.0}, {"date": "2015-12-16", "close": 0.028, "volume": 321693.0}, {"date": "2015-12-17", "close": 0.03, "volume": 81000.0}, {"date": "2015-12-30", "close": 0.025, "volume": 20000.0}, {"date": "2015-12-31", "close": 0.025, "volume": 319001.0}, {"date": "2016-01-06", "close": 0.023, "volume": 1400.0}, {"date": "2016-01-08", "close": 0.023, "volume": 4064.0}, {"date": "2016-01-11", "close": 0.022, "volume": 30000.0}, {"date": "2016-01-13", "close": 0.022, "volume": 2200.0}, {"date": "2016-01-14", "close": 0.022, "volume": 49714.0}, {"date": "2016-01-18", "close": 0.022, "volume": 4000.0}, {"date": "2016-01-20", "close": 0.022, "volume": 15000.0}, {"date": "2016-01-25", "close": 0.022, "volume": 40001.0}, {"date": "2016-02-01", "close": 0.025, "volume": 95525.0}, {"date": "2016-02-03", "close": 0.022, "volume": 6000.0}, {"date": "2016-02-09", "close": 0.027, "volume": 210000.0}, {"date": "2016-02-11", "close": 0.022, "volume": 6500.0}, {"date": "2016-02-15", "close": 0.025, "volume": 210000.0}, {"date": "2016-02-17", "close": 0.027, "volume": 47479.0}, {"date": "2016-02-18", "close": 0.028, "volume": 50000.0}, {"date": "2016-02-22", "close": 0.029, "volume": 422521.0}, {"date": "2016-02-23", "close": 0.024, "volume": 2000.0}, {"date": "2016-02-24", "close": 0.024, "volume": 14000.0}, {"date": "2016-03-01", "close": 0.026, "volume": 208334.0}, {"date": "2016-03-10", "close": 0.026, "volume": 75000.0}, {"date": "2016-03-14", "close": 0.03, "volume": 181926.0}, {"date": "2016-03-16", "close": 0.03, "volume": 20000.0}, {"date": "2016-03-18", "close": 0.026, "volume": 50000.0}, {"date": "2016-03-21", "close": 0.026, "volume": 8366.0}, {"date": "2016-03-24", "close": 0.03, "volume": 26926.0}, {"date": "2016-03-30", "close": 0.033, "volume": 40000.0}, {"date": "2016-04-01", "close": 0.034, "volume": 422042.0}, {"date": "2016-04-04", "close": 0.035, "volume": 36567.0}, {"date": "2016-04-05", "close": 0.036, "volume": 50000.0}, {"date": "2016-04-06", "close": 0.038, "volume": 40000.0}, {"date": "2016-04-07", "close": 0.039, "volume": 311900.0}, {"date": "2016-04-08", "close": 0.038, "volume": 48366.0}, {"date": "2016-04-12", "close": 0.04, "volume": 473260.0}, {"date": "2016-04-13", "close": 0.037, "volume": 51115.0}, {"date": "2016-04-14", "close": 0.035, "volume": 430564.0}, {"date": "2016-04-18", "close": 0.038, "volume": 28000.0}, {"date": "2016-04-19", "close": 0.036, "volume": 250000.0}, {"date": "2016-04-20", "close": 0.034, "volume": 69467.0}, {"date": "2016-04-27", "close": 0.034, "volume": 66600.0}, {"date": "2016-05-02", "close": 0.055, "volume": 2112644.0}, {"date": "2016-05-03", "close": 0.06, "volume": 3319575.0}, {"date": "2016-05-04", "close": 0.079, "volume": 2469426.0}, {"date": "2016-05-05", "close": 0.084, "volume": 3705687.0}, {"date": "2016-05-06", "close": 0.081, "volume": 1223947.0}, {"date": "2016-05-09", "close": 0.075, "volume": 941900.0}, {"date": "2016-05-10", "close": 0.077, "volume": 600104.0}, {"date": "2016-05-11", "close": 0.08, "volume": 985477.0}, {"date": "2016-05-12", "close": 0.081, "volume": 570426.0}, {"date": "2016-05-13", "close": 0.08, "volume": 390427.0}, {"date": "2016-05-16", "close": 0.067, "volume": 898650.0}, {"date": "2016-05-17", "close": 0.072, "volume": 1080373.0}, {"date": "2016-05-20", "close": 0.075, "volume": 653000.0}, {"date": "2016-05-23", "close": 0.071, "volume": 1011725.0}, {"date": "2016-05-24", "close": 0.072, "volume": 146700.0}, {"date": "2016-05-25", "close": 0.073, "volume": 531284.0}, {"date": "2016-05-26", "close": 0.069, "volume": 237801.0}, {"date": "2016-05-27", "close": 0.068, "volume": 416307.0}, {"date": "2016-05-30", "close": 0.062, "volume": 464793.0}, {"date": "2016-05-31", "close": 0.066, "volume": 536617.0}, {"date": "2016-06-01", "close": 0.068, "volume": 116713.0}, {"date": "2016-06-02", "close": 0.073, "volume": 585757.0}, {"date": "2016-06-03", "close": 0.073, "volume": 174022.0}, {"date": "2016-06-06", "close": 0.072, "volume": 632000.0}, {"date": "2016-06-07", "close": 0.069, "volume": 155577.0}, {"date": "2016-06-08", "close": 0.066, "volume": 79850.0}, {"date": "2016-06-09", "close": 0.074, "volume": 493739.0}, {"date": "2016-06-10", "close": 0.071, "volume": 110000.0}, {"date": "2016-06-14", "close": 0.07, "volume": 857000.0}, {"date": "2016-06-15", "close": 0.067, "volume": 565385.0}, {"date": "2016-06-16", "close": 0.07, "volume": 150000.0}, {"date": "2016-06-17", "close": 0.068, "volume": 424200.0}, {"date": "2016-06-20", "close": 0.068, "volume": 53350.0}, {"date": "2016-06-21", "close": 0.068, "volume": 374250.0}, {"date": "2016-06-22", "close": 0.067, "volume": 197310.0}, {"date": "2016-06-23", "close": 0.067, "volume": 89900.0}, {"date": "2016-06-24", "close": 0.067, "volume": 280342.0}, {"date": "2016-06-27", "close": 0.066, "volume": 325018.0}, {"date": "2016-06-28", "close": 0.062, "volume": 100000.0}, {"date": "2016-06-29", "close": 0.062, "volume": 97946.0}, {"date": "2016-06-30", "close": 0.073, "volume": 354720.0}, {"date": "2016-07-01", "close": 0.072, "volume": 455635.0}, {"date": "2016-07-04", "close": 0.073, "volume": 50000.0}, {"date": "2016-07-05", "close": 0.075, "volume": 814254.0}, {"date": "2016-07-06", "close": 0.075, "volume": 121042.0}, {"date": "2016-07-07", "close": 0.073, "volume": 593627.0}, {"date": "2016-07-08", "close": 0.08, "volume": 500728.0}, {"date": "2016-07-11", "close": 0.072, "volume": 1302578.0}, {"date": "2016-07-12", "close": 0.078, "volume": 1676815.0}, {"date": "2016-07-13", "close": 0.073, "volume": 723571.0}, {"date": "2016-07-14", "close": 0.073, "volume": 303930.0}, {"date": "2016-07-15", "close": 0.075, "volume": 440200.0}, {"date": "2016-07-18", "close": 0.071, "volume": 24511.0}, {"date": "2016-07-19", "close": 0.069, "volume": 278824.0}, {"date": "2016-07-20", "close": 0.074, "volume": 391985.0}, {"date": "2016-07-21", "close": 0.069, "volume": 610295.0}, {"date": "2016-07-22", "close": 0.07, "volume": 274586.0}, {"date": "2016-07-25", "close": 0.07, "volume": 71580.0}, {"date": "2016-07-26", "close": 0.07, "volume": 42996.0}, {"date": "2016-07-27", "close": 0.07, "volume": 25000.0}, {"date": "2016-07-28", "close": 0.07, "volume": 448633.0}, {"date": "2016-07-29", "close": 0.07, "volume": 118130.0}, {"date": "2016-08-01", "close": 0.079, "volume": 1269623.0}, {"date": "2016-08-02", "close": 0.079, "volume": 141136.0}, {"date": "2016-08-03", "close": 0.081, "volume": 89643.0}, {"date": "2016-08-04", "close": 0.08, "volume": 374316.0}, {"date": "2016-08-05", "close": 0.085, "volume": 811385.0}, {"date": "2016-08-08", "close": 0.085, "volume": 819824.0}, {"date": "2016-08-09", "close": 0.086, "volume": 769145.0}, {"date": "2016-08-10", "close": 0.084, "volume": 45940.0}, {"date": "2016-08-11", "close": 0.089, "volume": 464179.0}, {"date": "2016-08-12", "close": 0.09, "volume": 510794.0}, {"date": "2016-08-15", "close": 0.11, "volume": 1921024.0}, {"date": "2016-08-16", "close": 0.11, "volume": 711856.0}, {"date": "2016-08-17", "close": 0.12, "volume": 654625.0}, {"date": "2016-08-18", "close": 0.115, "volume": 313608.0}, {"date": "2016-08-19", "close": 0.1, "volume": 339351.0}, {"date": "2016-08-22", "close": 0.105, "volume": 1131539.0}, {"date": "2016-08-23", "close": 0.11, "volume": 513021.0}, {"date": "2016-08-24", "close": 0.11, "volume": 15842.0}, {"date": "2016-08-25", "close": 0.1, "volume": 453780.0}, {"date": "2016-08-26", "close": 0.093, "volume": 83000.0}, {"date": "2016-08-29", "close": 0.093, "volume": 3000.0}, {"date": "2016-08-30", "close": 0.093, "volume": 18863.0}, {"date": "2016-08-31", "close": 0.091, "volume": 5511.0}, {"date": "2016-09-01", "close": 0.1, "volume": 198510.0}, {"date": "2016-09-02", "close": 0.098, "volume": 59834.0}, {"date": "2016-09-05", "close": 0.092, "volume": 274733.0}, {"date": "2016-09-06", "close": 0.085, "volume": 433088.0}, {"date": "2016-09-07", "close": 0.085, "volume": 103004.0}, {"date": "2016-09-08", "close": 0.085, "volume": 29960.0}, {"date": "2016-09-09", "close": 0.084, "volume": 303089.0}, {"date": "2016-09-12", "close": 0.08, "volume": 541262.0}, {"date": "2016-09-13", "close": 0.081, "volume": 82416.0}, {"date": "2016-09-20", "close": 0.081, "volume": 37415.0}, {"date": "2016-09-21", "close": 0.092, "volume": 27000.0}, {"date": "2016-09-23", "close": 0.084, "volume": 10000.0}, {"date": "2016-09-27", "close": 0.084, "volume": 172142.0}, {"date": "2016-09-28", "close": 0.077, "volume": 209633.0}, {"date": "2016-09-29", "close": 0.077, "volume": 84809.0}, {"date": "2016-09-30", "close": 0.08, "volume": 252198.0}, {"date": "2016-10-03", "close": 0.079, "volume": 172133.0}, {"date": "2016-10-04", "close": 0.08, "volume": 51249.0}, {"date": "2016-10-05", "close": 0.08, "volume": 578335.0}, {"date": "2016-10-06", "close": 0.08, "volume": 84519.0}, {"date": "2016-10-10", "close": 0.083, "volume": 10000.0}, {"date": "2016-10-14", "close": 0.076, "volume": 114458.0}, {"date": "2016-10-18", "close": 0.075, "volume": 250666.0}, {"date": "2016-10-19", "close": 0.072, "volume": 32050.0}, {"date": "2016-10-20", "close": 0.071, "volume": 168290.0}, {"date": "2016-10-21", "close": 0.073, "volume": 216875.0}, {"date": "2016-10-24", "close": 0.071, "volume": 5238.0}, {"date": "2016-10-25", "close": 0.068, "volume": 139762.0}, {"date": "2016-10-26", "close": 0.068, "volume": 267055.0}, {"date": "2016-10-27", "close": 0.075, "volume": 355714.0}, {"date": "2016-10-28", "close": 0.069, "volume": 13913.0}, {"date": "2016-11-01", "close": 0.068, "volume": 238924.0}, {"date": "2016-11-02", "close": 0.065, "volume": 17537.0}, {"date": "2016-11-03", "close": 0.058, "volume": 246628.0}, {"date": "2016-11-04", "close": 0.062, "volume": 31323.0}, {"date": "2016-11-08", "close": 0.064, "volume": 258000.0}, {"date": "2016-11-09", "close": 0.062, "volume": 250000.0}, {"date": "2016-11-10", "close": 0.068, "volume": 188458.0}, {"date": "2016-11-16", "close": 0.07, "volume": 134926.0}, {"date": "2016-11-17", "close": 0.072, "volume": 58000.0}, {"date": "2016-11-18", "close": 0.068, "volume": 36764.0}, {"date": "2016-11-21", "close": 0.068, "volume": 85000.0}, {"date": "2016-11-22", "close": 0.065, "volume": 100000.0}, {"date": "2016-11-23", "close": 0.065, "volume": 171141.0}, {"date": "2016-11-24", "close": 0.065, "volume": 44012.0}, {"date": "2016-11-28", "close": 0.072, "volume": 115000.0}, {"date": "2016-11-29", "close": 0.068, "volume": 287823.0}, {"date": "2016-12-01", "close": 0.068, "volume": 40000.0}, {"date": "2016-12-02", "close": 0.068, "volume": 68114.0}, {"date": "2016-12-05", "close": 0.07, "volume": 123959.0}, {"date": "2016-12-07", "close": 0.068, "volume": 416808.0}, {"date": "2016-12-08", "close": 0.067, "volume": 65713.0}, {"date": "2016-12-12", "close": 0.066, "volume": 15151.0}, {"date": "2016-12-13", "close": 0.066, "volume": 213890.0}, {"date": "2016-12-14", "close": 0.06, "volume": 172299.0}, {"date": "2016-12-15", "close": 0.06, "volume": 109758.0}, {"date": "2016-12-16", "close": 0.06, "volume": 226591.0}, {"date": "2016-12-19", "close": 0.063, "volume": 539746.0}, {"date": "2016-12-20", "close": 0.058, "volume": 758485.0}, {"date": "2016-12-23", "close": 0.057, "volume": 77905.0}, {"date": "2016-12-28", "close": 0.058, "volume": 91667.0}, {"date": "2017-01-03", "close": 0.06, "volume": 100000.0}, {"date": "2017-01-04", "close": 0.06, "volume": 110070.0}, {"date": "2017-01-05", "close": 0.062, "volume": 15000.0}, {"date": "2017-01-06", "close": 0.06, "volume": 434714.0}, {"date": "2017-01-09", "close": 0.068, "volume": 205286.0}, {"date": "2017-01-10", "close": 0.076, "volume": 858271.0}, {"date": "2017-01-11", "close": 0.081, "volume": 1455994.0}, {"date": "2017-01-12", "close": 0.078, "volume": 887321.0}, {"date": "2017-01-13", "close": 0.071, "volume": 466030.0}, {"date": "2017-01-16", "close": 0.073, "volume": 529461.0}, {"date": "2017-01-17", "close": 0.08, "volume": 664706.0}, {"date": "2017-01-18", "close": 0.083, "volume": 66500.0}, {"date": "2017-01-19", "close": 0.08, "volume": 103500.0}, {"date": "2017-01-20", "close": 0.081, "volume": 157370.0}, {"date": "2017-01-23", "close": 0.077, "volume": 69586.0}, {"date": "2017-01-24", "close": 0.076, "volume": 12368.0}, {"date": "2017-01-25", "close": 0.079, "volume": 442403.0}, {"date": "2017-01-27", "close": 0.085, "volume": 922960.0}, {"date": "2017-01-30", "close": 0.079, "volume": 659700.0}, {"date": "2017-01-31", "close": 0.075, "volume": 833077.0}, {"date": "2017-02-01", "close": 0.077, "volume": 136376.0}, {"date": "2017-02-02", "close": 0.07, "volume": 278820.0}, {"date": "2017-02-03", "close": 0.07, "volume": 572341.0}, {"date": "2017-02-06", "close": 0.067, "volume": 320527.0}, {"date": "2017-02-07", "close": 0.07, "volume": 119969.0}, {"date": "2017-02-08", "close": 0.07, "volume": 84116.0}, {"date": "2017-02-10", "close": 0.065, "volume": 100000.0}, {"date": "2017-02-13", "close": 0.063, "volume": 55000.0}, {"date": "2017-02-15", "close": 0.063, "volume": 81235.0}, {"date": "2017-02-16", "close": 0.065, "volume": 214400.0}, {"date": "2017-02-21", "close": 0.065, "volume": 55863.0}, {"date": "2017-02-22", "close": 0.064, "volume": 165368.0}, {"date": "2017-02-23", "close": 0.064, "volume": 50000.0}, {"date": "2017-02-24", "close": 0.064, "volume": 27170.0}, {"date": "2017-02-27", "close": 0.066, "volume": 130410.0}, {"date": "2017-02-28", "close": 0.06, "volume": 481408.0}, {"date": "2017-03-01", "close": 0.06, "volume": 216475.0}, {"date": "2017-03-03", "close": 0.061, "volume": 22000.0}, {"date": "2017-03-07", "close": 0.062, "volume": 176834.0}, {"date": "2017-03-08", "close": 0.058, "volume": 547222.0}, {"date": "2017-03-09", "close": 0.056, "volume": 156612.0}, {"date": "2017-03-10", "close": 0.055, "volume": 49750.0}, {"date": "2017-03-13", "close": 0.056, "volume": 10100.0}, {"date": "2017-03-14", "close": 0.056, "volume": 189782.0}, {"date": "2017-03-15", "close": 0.054, "volume": 100000.0}, {"date": "2017-03-16", "close": 0.06, "volume": 296083.0}, {"date": "2017-03-17", "close": 0.059, "volume": 54524.0}, {"date": "2017-03-20", "close": 0.053, "volume": 38981.0}, {"date": "2017-03-24", "close": 0.05, "volume": 103626.0}, {"date": "2017-03-27", "close": 0.049, "volume": 379563.0}, {"date": "2017-03-28", "close": 0.049, "volume": 28000.0}, {"date": "2017-03-29", "close": 0.055, "volume": 149280.0}, {"date": "2017-03-30", "close": 0.048, "volume": 179806.0}, {"date": "2017-03-31", "close": 0.05, "volume": 345204.0}, {"date": "2017-04-03", "close": 0.05, "volume": 113931.0}, {"date": "2017-04-04", "close": 0.048, "volume": 449543.0}, {"date": "2017-04-07", "close": 0.05, "volume": 197607.0}, {"date": "2017-04-10", "close": 0.05, "volume": 352372.0}, {"date": "2017-04-11", "close": 0.049, "volume": 10000.0}, {"date": "2017-04-13", "close": 0.05, "volume": 64919.0}, {"date": "2017-04-18", "close": 0.049, "volume": 636334.0}, {"date": "2017-04-21", "close": 0.049, "volume": 210000.0}, {"date": "2017-04-24", "close": 0.046, "volume": 265000.0}, {"date": "2017-04-26", "close": 0.05, "volume": 262087.0}, {"date": "2017-04-27", "close": 0.06, "volume": 319969.0}, {"date": "2017-04-28", "close": 0.055, "volume": 50000.0}, {"date": "2017-05-01", "close": 0.052, "volume": 184020.0}, {"date": "2017-05-02", "close": 0.052, "volume": 257480.0}, {"date": "2017-05-03", "close": 0.052, "volume": 91484.0}, {"date": "2017-05-04", "close": 0.05, "volume": 222170.0}, {"date": "2017-05-09", "close": 0.05, "volume": 124207.0}, {"date": "2017-05-10", "close": 0.05, "volume": 623511.0}, {"date": "2017-05-11", "close": 0.056, "volume": 417482.0}, {"date": "2017-05-12", "close": 0.059, "volume": 207055.0}, {"date": "2017-05-15", "close": 0.056, "volume": 277866.0}, {"date": "2017-05-16", "close": 0.056, "volume": 294853.0}, {"date": "2017-05-17", "close": 0.053, "volume": 88023.0}, {"date": "2017-05-18", "close": 0.05, "volume": 1124495.0}, {"date": "2017-05-19", "close": 0.05, "volume": 2909.0}, {"date": "2017-05-22", "close": 0.05, "volume": 60818.0}, {"date": "2017-05-24", "close": 0.048, "volume": 172845.0}, {"date": "2017-05-25", "close": 0.05, "volume": 190444.0}, {"date": "2017-05-26", "close": 0.051, "volume": 623795.0}, {"date": "2017-05-29", "close": 0.055, "volume": 413348.0}, {"date": "2017-05-30", "close": 0.049, "volume": 25000.0}, {"date": "2017-05-31", "close": 0.049, "volume": 55000.0}, {"date": "2017-06-02", "close": 0.049, "volume": 109998.0}, {"date": "2017-06-05", "close": 0.048, "volume": 83609.0}, {"date": "2017-06-06", "close": 0.044, "volume": 148440.0}, {"date": "2017-06-07", "close": 0.041, "volume": 884057.0}, {"date": "2017-06-08", "close": 0.042, "volume": 269855.0}, {"date": "2017-06-09", "close": 0.042, "volume": 4738.0}, {"date": "2017-06-13", "close": 0.042, "volume": 313769.0}, {"date": "2017-06-14", "close": 0.04, "volume": 628905.0}, {"date": "2017-06-15", "close": 0.04, "volume": 162842.0}, {"date": "2017-06-16", "close": 0.04, "volume": 74030.0}, {"date": "2017-06-19", "close": 0.04, "volume": 167527.0}, {"date": "2017-06-20", "close": 0.04, "volume": 13000.0}, {"date": "2017-06-21", "close": 0.04, "volume": 101276.0}, {"date": "2017-06-22", "close": 0.04, "volume": 341010.0}, {"date": "2017-06-23", "close": 0.038, "volume": 266586.0}, {"date": "2017-06-26", "close": 0.038, "volume": 796347.0}, {"date": "2017-06-27", "close": 0.039, "volume": 729111.0}, {"date": "2017-06-28", "close": 0.039, "volume": 190548.0}, {"date": "2017-06-29", "close": 0.04, "volume": 554846.0}, {"date": "2017-06-30", "close": 0.037, "volume": 353667.0}, {"date": "2017-07-05", "close": 0.037, "volume": 15704.0}, {"date": "2017-07-06", "close": 0.042, "volume": 450498.0}, {"date": "2017-07-07", "close": 0.041, "volume": 21821.0}, {"date": "2017-07-10", "close": 0.041, "volume": 14399.0}, {"date": "2017-07-12", "close": 0.037, "volume": 104123.0}, {"date": "2017-07-14", "close": 0.038, "volume": 17281.0}, {"date": "2017-07-17", "close": 0.038, "volume": 153356.0}, {"date": "2017-07-19", "close": 0.04, "volume": 21787.0}, {"date": "2017-07-20", "close": 0.044, "volume": 89386.0}, {"date": "2017-07-21", "close": 0.04, "volume": 262211.0}, {"date": "2017-07-24", "close": 0.04, "volume": 252768.0}, {"date": "2017-07-26", "close": 0.043, "volume": 382608.0}, {"date": "2017-07-27", "close": 0.04, "volume": 161120.0}, {"date": "2017-07-28", "close": 0.042, "volume": 230339.0}, {"date": "2017-07-31", "close": 0.042, "volume": 166815.0}, {"date": "2017-08-01", "close": 0.045, "volume": 2224.0}, {"date": "2017-08-02", "close": 0.041, "volume": 236238.0}, {"date": "2017-08-03", "close": 0.041, "volume": 140000.0}, {"date": "2017-08-07", "close": 0.041, "volume": 58030.0}, {"date": "2017-08-08", "close": 0.042, "volume": 42968.0}, {"date": "2017-08-09", "close": 0.04, "volume": 110549.0}, {"date": "2017-08-11", "close": 0.041, "volume": 230407.0}, {"date": "2017-08-14", "close": 0.038, "volume": 160446.0}, {"date": "2017-08-15", "close": 0.039, "volume": 214132.0}, {"date": "2017-08-16", "close": 0.038, "volume": 117615.0}, {"date": "2017-08-17", "close": 0.037, "volume": 225561.0}, {"date": "2017-08-18", "close": 0.039, "volume": 151521.0}, {"date": "2017-08-21", "close": 0.037, "volume": 3000.0}, {"date": "2017-08-22", "close": 0.035, "volume": 2158750.0}, {"date": "2017-08-23", "close": 0.035, "volume": 43628.0}, {"date": "2017-08-28", "close": 0.04, "volume": 145441.0}, {"date": "2017-08-29", "close": 0.038, "volume": 51339.0}, {"date": "2017-09-01", "close": 0.037, "volume": 192313.0}, {"date": "2017-09-05", "close": 0.037, "volume": 4291.0}, {"date": "2017-09-06", "close": 0.037, "volume": 51745.0}, {"date": "2017-09-07", "close": 0.037, "volume": 6944.0}, {"date": "2017-09-12", "close": 0.037, "volume": 93153.0}, {"date": "2017-09-13", "close": 0.034, "volume": 200000.0}, {"date": "2017-09-15", "close": 0.039, "volume": 397371.0}, {"date": "2017-09-18", "close": 0.039, "volume": 145000.0}, {"date": "2017-09-20", "close": 0.04, "volume": 193292.0}, {"date": "2017-09-21", "close": 0.037, "volume": 174922.0}, {"date": "2017-09-22", "close": 0.035, "volume": 3265.0}, {"date": "2017-09-25", "close": 0.035, "volume": 103380.0}, {"date": "2017-09-26", "close": 0.035, "volume": 201000.0}, {"date": "2017-09-27", "close": 0.033, "volume": 60000.0}, {"date": "2017-09-28", "close": 0.037, "volume": 81799.0}, {"date": "2017-09-29", "close": 0.042, "volume": 719230.0}, {"date": "2017-10-02", "close": 0.04, "volume": 524579.0}, {"date": "2017-10-03", "close": 0.041, "volume": 79120.0}, {"date": "2017-10-04", "close": 0.046, "volume": 630409.0}, {"date": "2017-10-05", "close": 0.044, "volume": 277882.0}, {"date": "2017-10-06", "close": 0.053, "volume": 437229.0}, {"date": "2017-10-09", "close": 0.051, "volume": 39607.0}, {"date": "2017-10-10", "close": 0.05, "volume": 164523.0}, {"date": "2017-10-11", "close": 0.049, "volume": 107518.0}, {"date": "2017-10-13", "close": 0.046, "volume": 28840.0}, {"date": "2017-10-16", "close": 0.045, "volume": 627247.0}, {"date": "2017-10-17", "close": 0.045, "volume": 132380.0}, {"date": "2017-10-19", "close": 0.044, "volume": 57175.0}, {"date": "2017-10-20", "close": 0.04, "volume": 260348.0}, {"date": "2017-10-23", "close": 0.043, "volume": 364109.0}, {"date": "2017-10-24", "close": 0.043, "volume": 170558.0}, {"date": "2017-10-25", "close": 0.04, "volume": 491830.0}, {"date": "2017-10-26", "close": 0.04, "volume": 35294.0}, {"date": "2017-10-27", "close": 0.04, "volume": 13643.0}, {"date": "2017-10-30", "close": 0.04, "volume": 229205.0}, {"date": "2017-10-31", "close": 0.04, "volume": 23746.0}, {"date": "2017-11-01", "close": 0.039, "volume": 223891.0}, {"date": "2017-11-02", "close": 0.038, "volume": 220000.0}, {"date": "2017-11-03", "close": 0.035, "volume": 160618.0}, {"date": "2017-11-06", "close": 0.036, "volume": 290606.0}, {"date": "2017-11-07", "close": 0.04, "volume": 219607.0}, {"date": "2017-11-09", "close": 0.039, "volume": 267990.0}, {"date": "2017-11-10", "close": 0.041, "volume": 149991.0}, {"date": "2017-11-13", "close": 0.043, "volume": 257936.0}, {"date": "2017-11-14", "close": 0.045, "volume": 274761.0}, {"date": "2017-11-15", "close": 0.039, "volume": 465584.0}, {"date": "2017-11-16", "close": 0.043, "volume": 1225713.0}, {"date": "2017-11-17", "close": 0.041, "volume": 65250.0}, {"date": "2017-11-20", "close": 0.043, "volume": 165000.0}, {"date": "2017-11-21", "close": 0.041, "volume": 610770.0}, {"date": "2017-11-22", "close": 0.042, "volume": 102702.0}, {"date": "2017-11-23", "close": 0.041, "volume": 384991.0}, {"date": "2017-11-24", "close": 0.042, "volume": 442561.0}, {"date": "2017-11-27", "close": 0.045, "volume": 469739.0}, {"date": "2017-11-28", "close": 0.041, "volume": 941250.0}, {"date": "2017-11-29", "close": 0.042, "volume": 679856.0}, {"date": "2017-11-30", "close": 0.053, "volume": 9725741.0}, {"date": "2017-12-01", "close": 0.048, "volume": 1309515.0}, {"date": "2017-12-04", "close": 0.048, "volume": 91284.0}, {"date": "2017-12-05", "close": 0.06, "volume": 4160579.0}, {"date": "2017-12-06", "close": 0.054, "volume": 1063022.0}, {"date": "2017-12-07", "close": 0.047, "volume": 988012.0}, {"date": "2017-12-08", "close": 0.047, "volume": 454196.0}, {"date": "2017-12-11", "close": 0.047, "volume": 161324.0}, {"date": "2017-12-12", "close": 0.04, "volume": 2063231.0}, {"date": "2017-12-13", "close": 0.041, "volume": 354823.0}, {"date": "2017-12-14", "close": 0.043, "volume": 115000.0}, {"date": "2017-12-19", "close": 0.055, "volume": 28723739.0}, {"date": "2017-12-20", "close": 0.047, "volume": 5309670.0}, {"date": "2017-12-21", "close": 0.047, "volume": 2044256.0}, {"date": "2017-12-22", "close": 0.047, "volume": 222500.0}, {"date": "2017-12-27", "close": 0.048, "volume": 1342851.0}, {"date": "2017-12-28", "close": 0.05, "volume": 165769.0}, {"date": "2017-12-29", "close": 0.052, "volume": 1259600.0}, {"date": "2018-01-02", "close": 0.051, "volume": 6034777.0}, {"date": "2018-01-03", "close": 0.053, "volume": 894510.0}, {"date": "2018-01-04", "close": 0.053, "volume": 250175.0}, {"date": "2018-01-05", "close": 0.053, "volume": 853221.0}, {"date": "2018-01-08", "close": 0.054, "volume": 23177.0}, {"date": "2018-01-09", "close": 0.049, "volume": 804359.0}, {"date": "2018-01-10", "close": 0.05, "volume": 811551.0}, {"date": "2018-01-11", "close": 0.048, "volume": 337360.0}, {"date": "2018-01-12", "close": 0.047, "volume": 200000.0}, {"date": "2018-01-15", "close": 0.049, "volume": 590870.0}, {"date": "2018-01-16", "close": 0.05, "volume": 505770.0}, {"date": "2018-01-17", "close": 0.049, "volume": 128434.0}, {"date": "2018-01-18", "close": 0.048, "volume": 416091.0}, {"date": "2018-01-19", "close": 0.047, "volume": 105000.0}, {"date": "2018-01-22", "close": 0.047, "volume": 229999.0}, {"date": "2018-01-23", "close": 0.046, "volume": 184732.0}, {"date": "2018-01-24", "close": 0.047, "volume": 39770.0}, {"date": "2018-01-25", "close": 0.045, "volume": 66787.0}, {"date": "2018-01-29", "close": 0.044, "volume": 212069.0}, {"date": "2018-01-30", "close": 0.042, "volume": 301228.0}, {"date": "2018-01-31", "close": 0.041, "volume": 572870.0}, {"date": "2018-02-01", "close": 0.042, "volume": 277408.0}, {"date": "2018-02-02", "close": 0.043, "volume": 2036.0}, {"date": "2018-02-05", "close": 0.041, "volume": 1190323.0}, {"date": "2018-02-06", "close": 0.041, "volume": 206521.0}, {"date": "2018-02-07", "close": 0.042, "volume": 40694.0}, {"date": "2018-02-08", "close": 0.04, "volume": 100000.0}, {"date": "2018-02-09", "close": 0.04, "volume": 198000.0}, {"date": "2018-02-12", "close": 0.038, "volume": 600840.0}, {"date": "2018-02-13", "close": 0.039, "volume": 236885.0}, {"date": "2018-02-14", "close": 0.039, "volume": 312854.0}, {"date": "2018-02-15", "close": 0.041, "volume": 61863.0}, {"date": "2018-02-16", "close": 0.04, "volume": 657222.0}, {"date": "2018-02-19", "close": 0.041, "volume": 371483.0}, {"date": "2018-02-20", "close": 0.04, "volume": 901478.0}, {"date": "2018-02-21", "close": 0.042, "volume": 558405.0}, {"date": "2018-02-22", "close": 0.045, "volume": 328645.0}, {"date": "2018-02-23", "close": 0.048, "volume": 569848.0}, {"date": "2018-02-26", "close": 0.047, "volume": 350950.0}, {"date": "2018-02-27", "close": 0.045, "volume": 66102.0}, {"date": "2018-02-28", "close": 0.045, "volume": 233024.0}, {"date": "2018-03-01", "close": 0.045, "volume": 7814.0}, {"date": "2018-03-02", "close": 0.046, "volume": 222251.0}, {"date": "2018-03-05", "close": 0.044, "volume": 238040.0}, {"date": "2018-03-06", "close": 0.044, "volume": 215034.0}, {"date": "2018-03-08", "close": 0.05, "volume": 504727.0}, {"date": "2018-03-09", "close": 0.047, "volume": 118481.0}, {"date": "2018-03-13", "close": 0.045, "volume": 588923.0}, {"date": "2018-03-14", "close": 0.046, "volume": 39582.0}, {"date": "2018-03-15", "close": 0.047, "volume": 228346.0}, {"date": "2018-03-16", "close": 0.05, "volume": 105050.0}, {"date": "2018-03-19", "close": 0.05, "volume": 481186.0}, {"date": "2018-03-20", "close": 0.048, "volume": 574607.0}, {"date": "2018-03-26", "close": 0.045, "volume": 3066873.0}, {"date": "2018-03-27", "close": 0.05, "volume": 874233.0}, {"date": "2018-03-28", "close": 0.051, "volume": 786860.0}, {"date": "2018-03-29", "close": 0.05, "volume": 100000.0}, {"date": "2018-04-03", "close": 0.047, "volume": 147643.0}, {"date": "2018-04-04", "close": 0.049, "volume": 412701.0}, {"date": "2018-04-05", "close": 0.046, "volume": 603615.0}, {"date": "2018-04-06", "close": 0.047, "volume": 230245.0}, {"date": "2018-04-11", "close": 0.048, "volume": 223483.0}, {"date": "2018-04-12", "close": 0.049, "volume": 1075841.0}, {"date": "2018-04-13", "close": 0.05, "volume": 2865782.0}, {"date": "2018-04-16", "close": 0.054, "volume": 5755905.0}, {"date": "2018-04-17", "close": 0.051, "volume": 3352615.0}, {"date": "2018-04-18", "close": 0.057, "volume": 2826370.0}, {"date": "2018-04-19", "close": 0.062, "volume": 3459531.0}, {"date": "2018-04-24", "close": 0.059, "volume": 1885079.0}, {"date": "2018-04-26", "close": 0.059, "volume": 905864.0}, {"date": "2018-04-27", "close": 0.058, "volume": 439846.0}, {"date": "2018-04-30", "close": 0.057, "volume": 161925.0}, {"date": "2018-05-01", "close": 0.057, "volume": 502077.0}, {"date": "2018-05-02", "close": 0.061, "volume": 893592.0}, {"date": "2018-05-03", "close": 0.069, "volume": 6507068.0}, {"date": "2018-05-04", "close": 0.063, "volume": 3169144.0}, {"date": "2018-05-07", "close": 0.063, "volume": 1062044.0}, {"date": "2018-05-08", "close": 0.062, "volume": 1758326.0}, {"date": "2018-05-09", "close": 0.061, "volume": 160000.0}, {"date": "2018-05-10", "close": 0.061, "volume": 1355788.0}, {"date": "2018-05-11", "close": 0.062, "volume": 2103667.0}, {"date": "2018-05-14", "close": 0.059, "volume": 1625874.0}, {"date": "2018-05-15", "close": 0.055, "volume": 3672123.0}, {"date": "2018-05-16", "close": 0.056, "volume": 1028817.0}, {"date": "2018-05-17", "close": 0.06, "volume": 2099362.0}, {"date": "2018-05-18", "close": 0.057, "volume": 352733.0}, {"date": "2018-05-21", "close": 0.055, "volume": 857637.0}, {"date": "2018-05-22", "close": 0.057, "volume": 2100924.0}, {"date": "2018-05-23", "close": 0.059, "volume": 1401504.0}, {"date": "2018-05-24", "close": 0.06, "volume": 1226311.0}, {"date": "2018-05-25", "close": 0.063, "volume": 1539255.0}, {"date": "2018-05-28", "close": 0.063, "volume": 3242161.0}, {"date": "2018-05-29", "close": 0.066, "volume": 6834561.0}, {"date": "2018-05-30", "close": 0.064, "volume": 1760589.0}, {"date": "2018-05-31", "close": 0.062, "volume": 1163058.0}, {"date": "2018-06-01", "close": 0.061, "volume": 450916.0}, {"date": "2018-06-04", "close": 0.065, "volume": 925232.0}, {"date": "2018-06-05", "close": 0.062, "volume": 1377782.0}, {"date": "2018-06-06", "close": 0.061, "volume": 334779.0}, {"date": "2018-06-07", "close": 0.061, "volume": 747132.0}, {"date": "2018-06-08", "close": 0.059, "volume": 640737.0}, {"date": "2018-06-12", "close": 0.059, "volume": 372801.0}, {"date": "2018-06-13", "close": 0.057, "volume": 1204000.0}, {"date": "2018-06-14", "close": 0.058, "volume": 605363.0}, {"date": "2018-06-15", "close": 0.052, "volume": 1685190.0}, {"date": "2018-06-18", "close": 0.05, "volume": 1758560.0}, {"date": "2018-06-19", "close": 0.049, "volume": 98653.0}, {"date": "2018-06-20", "close": 0.051, "volume": 728659.0}, {"date": "2018-06-21", "close": 0.047, "volume": 1615104.0}, {"date": "2018-06-22", "close": 0.049, "volume": 568300.0}, {"date": "2018-06-25", "close": 0.048, "volume": 86378.0}, {"date": "2018-06-26", "close": 0.045, "volume": 653676.0}, {"date": "2018-06-27", "close": 0.044, "volume": 622954.0}, {"date": "2018-06-28", "close": 0.046, "volume": 704999.0}, {"date": "2018-06-29", "close": 0.048, "volume": 345447.0}, {"date": "2018-07-02", "close": 0.05, "volume": 69701.0}, {"date": "2018-07-03", "close": 0.05, "volume": 114999.0}, {"date": "2018-07-04", "close": 0.045, "volume": 339971.0}, {"date": "2018-07-05", "close": 0.045, "volume": 18066.0}, {"date": "2018-07-06", "close": 0.045, "volume": 255463.0}, {"date": "2018-07-09", "close": 0.046, "volume": 58801.0}, {"date": "2018-07-10", "close": 0.048, "volume": 30484.0}, {"date": "2018-07-11", "close": 0.048, "volume": 162092.0}, {"date": "2018-07-12", "close": 0.046, "volume": 50000.0}, {"date": "2018-07-13", "close": 0.048, "volume": 85000.0}, {"date": "2018-07-16", "close": 0.05, "volume": 22000.0}, {"date": "2018-07-17", "close": 0.046, "volume": 100000.0}, {"date": "2018-07-18", "close": 0.043, "volume": 465000.0}, {"date": "2018-07-19", "close": 0.044, "volume": 557818.0}, {"date": "2018-07-20", "close": 0.041, "volume": 501099.0}, {"date": "2018-07-23", "close": 0.04, "volume": 592004.0}, {"date": "2018-07-24", "close": 0.04, "volume": 100000.0}, {"date": "2018-07-25", "close": 0.04, "volume": 646620.0}, {"date": "2018-07-26", "close": 0.04, "volume": 15001.0}, {"date": "2018-07-27", "close": 0.038, "volume": 575651.0}, {"date": "2018-07-30", "close": 0.037, "volume": 198739.0}, {"date": "2018-07-31", "close": 0.038, "volume": 55382.0}, {"date": "2018-08-01", "close": 0.04, "volume": 194618.0}, {"date": "2018-08-02", "close": 0.036, "volume": 710757.0}, {"date": "2018-08-03", "close": 0.038, "volume": 39158.0}, {"date": "2018-08-06", "close": 0.038, "volume": 50000.0}, {"date": "2018-08-07", "close": 0.037, "volume": 150702.0}, {"date": "2018-08-08", "close": 0.042, "volume": 481387.0}, {"date": "2018-08-09", "close": 0.04, "volume": 124843.0}, {"date": "2018-08-10", "close": 0.037, "volume": 378710.0}, {"date": "2018-08-13", "close": 0.037, "volume": 206613.0}, {"date": "2018-08-15", "close": 0.039, "volume": 205761.0}, {"date": "2018-08-16", "close": 0.037, "volume": 133028.0}, {"date": "2018-08-17", "close": 0.037, "volume": 425.0}, {"date": "2018-08-20", "close": 0.037, "volume": 5000.0}, {"date": "2018-08-21", "close": 0.039, "volume": 25000.0}, {"date": "2018-08-23", "close": 0.035, "volume": 312298.0}, {"date": "2018-08-24", "close": 0.036, "volume": 65396.0}, {"date": "2018-08-29", "close": 0.037, "volume": 369208.0}, {"date": "2018-08-30", "close": 0.04, "volume": 438253.0}, {"date": "2018-08-31", "close": 0.037, "volume": 231092.0}, {"date": "2018-09-04", "close": 0.036, "volume": 52000.0}, {"date": "2018-09-05", "close": 0.035, "volume": 1012352.0}, {"date": "2018-09-06", "close": 0.035, "volume": 102000.0}, {"date": "2018-09-07", "close": 0.034, "volume": 53500.0}, {"date": "2018-09-10", "close": 0.034, "volume": 51500.0}, {"date": "2018-09-11", "close": 0.034, "volume": 16700.0}, {"date": "2018-09-12", "close": 0.034, "volume": 7500.0}, {"date": "2018-09-13", "close": 0.035, "volume": 316514.0}, {"date": "2018-09-14", "close": 0.033, "volume": 260262.0}, {"date": "2018-09-17", "close": 0.033, "volume": 101268.0}, {"date": "2018-09-18", "close": 0.03, "volume": 774088.0}, {"date": "2018-09-19", "close": 0.03, "volume": 724980.0}, {"date": "2018-09-20", "close": 0.027, "volume": 1238091.0}, {"date": "2018-09-21", "close": 0.029, "volume": 744682.0}, {"date": "2018-09-24", "close": 0.029, "volume": 122000.0}, {"date": "2018-09-25", "close": 0.028, "volume": 299491.0}, {"date": "2018-09-26", "close": 0.028, "volume": 756466.0}, {"date": "2018-09-27", "close": 0.028, "volume": 28591.0}, {"date": "2018-10-01", "close": 0.029, "volume": 8296.0}, {"date": "2018-10-02", "close": 0.029, "volume": 89240.0}, {"date": "2018-10-03", "close": 0.03, "volume": 319368.0}, {"date": "2018-10-04", "close": 0.03, "volume": 163333.0}, {"date": "2018-10-05", "close": 0.03, "volume": 174790.0}, {"date": "2018-10-08", "close": 0.029, "volume": 134934.0}, {"date": "2018-10-09", "close": 0.031, "volume": 486965.0}, {"date": "2018-10-10", "close": 0.031, "volume": 424967.0}, {"date": "2018-10-11", "close": 0.03, "volume": 343244.0}, {"date": "2018-10-15", "close": 0.029, "volume": 81053.0}, {"date": "2018-10-19", "close": 0.028, "volume": 16382.0}, {"date": "2018-10-22", "close": 0.027, "volume": 100000.0}, {"date": "2018-10-23", "close": 0.026, "volume": 144820.0}, {"date": "2018-10-24", "close": 0.027, "volume": 696673.0}, {"date": "2018-10-29", "close": 0.024, "volume": 308333.0}, {"date": "2018-10-31", "close": 0.024, "volume": 45000.0}, {"date": "2018-11-01", "close": 0.025, "volume": 460642.0}, {"date": "2018-11-02", "close": 0.03, "volume": 1023000.0}, {"date": "2018-11-05", "close": 0.031, "volume": 359500.0}, {"date": "2018-11-06", "close": 0.023, "volume": 1428000.0}, {"date": "2018-11-07", "close": 0.024, "volume": 747885.0}, {"date": "2018-11-08", "close": 0.023, "volume": 140000.0}, {"date": "2018-11-09", "close": 0.023, "volume": 249999.0}, {"date": "2018-11-12", "close": 0.025, "volume": 192000.0}, {"date": "2018-11-13", "close": 0.023, "volume": 82000.0}, {"date": "2018-11-14", "close": 0.023, "volume": 75000.0}, {"date": "2018-11-15", "close": 0.023, "volume": 451750.0}, {"date": "2018-11-16", "close": 0.023, "volume": 301500.0}, {"date": "2018-11-20", "close": 0.024, "volume": 85250.0}, {"date": "2018-11-21", "close": 0.024, "volume": 19235.0}, {"date": "2018-11-23", "close": 0.02, "volume": 1249602.0}, {"date": "2018-11-26", "close": 0.021, "volume": 125000.0}, {"date": "2018-11-28", "close": 0.021, "volume": 617480.0}, {"date": "2018-11-30", "close": 0.019, "volume": 1273139.0}, {"date": "2018-12-04", "close": 0.018, "volume": 1100049.0}, {"date": "2018-12-05", "close": 0.02, "volume": 2081023.0}, {"date": "2018-12-06", "close": 0.021, "volume": 1025811.0}, {"date": "2018-12-07", "close": 0.021, "volume": 386280.0}, {"date": "2018-12-10", "close": 0.021, "volume": 48631.0}, {"date": "2018-12-11", "close": 0.022, "volume": 368642.0}, {"date": "2018-12-12", "close": 0.024, "volume": 559106.0}, {"date": "2018-12-13", "close": 0.026, "volume": 718312.0}, {"date": "2018-12-14", "close": 0.023, "volume": 302342.0}, {"date": "2018-12-18", "close": 0.021, "volume": 220200.0}, {"date": "2018-12-21", "close": 0.021, "volume": 100000.0}, {"date": "2018-12-24", "close": 0.021, "volume": 16015.0}, {"date": "2018-12-27", "close": 0.02, "volume": 400000.0}, {"date": "2018-12-28", "close": 0.02, "volume": 100000.0}, {"date": "2019-01-04", "close": 0.02, "volume": 140000.0}, {"date": "2019-01-17", "close": 0.02, "volume": 3041495.0}, {"date": "2019-01-22", "close": 0.02, "volume": 30000.0}, {"date": "2019-01-23", "close": 0.018, "volume": 376637.0}, {"date": "2019-01-24", "close": 0.018, "volume": 20000.0}, {"date": "2019-01-30", "close": 0.021, "volume": 543215.0}, {"date": "2019-02-01", "close": 0.023, "volume": 363333.0}, {"date": "2019-02-04", "close": 0.024, "volume": 250000.0}, {"date": "2019-02-05", "close": 0.023, "volume": 225000.0}, {"date": "2019-02-07", "close": 0.024, "volume": 491671.0}, {"date": "2019-02-08", "close": 0.024, "volume": 8329.0}, {"date": "2019-02-12", "close": 0.022, "volume": 391671.0}, {"date": "2019-02-13", "close": 0.022, "volume": 3751.0}, {"date": "2019-02-14", "close": 0.025, "volume": 1314708.0}, {"date": "2019-02-15", "close": 0.026, "volume": 64000.0}, {"date": "2019-02-18", "close": 0.03, "volume": 781215.0}, {"date": "2019-02-19", "close": 0.028, "volume": 401125.0}, {"date": "2019-02-20", "close": 0.033, "volume": 1444607.0}, {"date": "2019-02-21", "close": 0.028, "volume": 866002.0}, {"date": "2019-02-22", "close": 0.031, "volume": 227808.0}, {"date": "2019-02-25", "close": 0.031, "volume": 587155.0}, {"date": "2019-02-26", "close": 0.029, "volume": 196634.0}, {"date": "2019-02-27", "close": 0.029, "volume": 10866.0}, {"date": "2019-03-01", "close": 0.033, "volume": 2733246.0}, {"date": "2019-03-04", "close": 0.031, "volume": 1083894.0}, {"date": "2019-03-05", "close": 0.03, "volume": 102523.0}, {"date": "2019-03-06", "close": 0.03, "volume": 20000.0}, {"date": "2019-03-07", "close": 0.031, "volume": 10000.0}, {"date": "2019-03-08", "close": 0.029, "volume": 145000.0}, {"date": "2019-03-11", "close": 0.027, "volume": 625701.0}, {"date": "2019-03-12", "close": 0.027, "volume": 159608.0}, {"date": "2019-03-13", "close": 0.027, "volume": 70271.0}, {"date": "2019-03-18", "close": 0.027, "volume": 1009855.0}, {"date": "2019-03-19", "close": 0.028, "volume": 1951145.0}, {"date": "2019-03-20", "close": 0.026, "volume": 424840.0}, {"date": "2019-03-21", "close": 0.025, "volume": 372762.0}, {"date": "2019-03-22", "close": 0.025, "volume": 120000.0}, {"date": "2019-03-26", "close": 0.029, "volume": 200000.0}, {"date": "2019-04-01", "close": 0.026, "volume": 20000.0}, {"date": "2019-04-02", "close": 0.027, "volume": 400000.0}, {"date": "2019-04-03", "close": 0.024, "volume": 329152.0}, {"date": "2019-04-08", "close": 0.024, "volume": 615310.0}, {"date": "2019-04-09", "close": 0.025, "volume": 455376.0}, {"date": "2019-04-10", "close": 0.024, "volume": 164651.0}, {"date": "2019-04-11", "close": 0.025, "volume": 756850.0}, {"date": "2019-04-12", "close": 0.025, "volume": 388048.0}, {"date": "2019-04-15", "close": 0.025, "volume": 171407.0}, {"date": "2019-04-17", "close": 0.023, "volume": 188703.0}, {"date": "2019-04-18", "close": 0.023, "volume": 70722.0}, {"date": "2019-04-23", "close": 0.023, "volume": 271210.0}, {"date": "2019-04-29", "close": 0.023, "volume": 30920.0}, {"date": "2019-04-30", "close": 0.023, "volume": 6905.0}, {"date": "2019-05-01", "close": 0.023, "volume": 12565.0}, {"date": "2019-05-02", "close": 0.021, "volume": 674000.0}, {"date": "2019-05-03", "close": 0.02, "volume": 735480.0}, {"date": "2019-05-06", "close": 0.019, "volume": 71980.0}, {"date": "2019-05-07", "close": 0.02, "volume": 767325.0}, {"date": "2019-05-10", "close": 0.025, "volume": 604378.0}, {"date": "2019-05-13", "close": 0.024, "volume": 374381.0}, {"date": "2019-05-14", "close": 0.023, "volume": 128485.0}, {"date": "2019-05-15", "close": 0.024, "volume": 168947.0}, {"date": "2019-05-16", "close": 0.025, "volume": 300673.0}, {"date": "2019-05-17", "close": 0.025, "volume": 294655.0}, {"date": "2019-05-21", "close": 0.025, "volume": 677.0}, {"date": "2019-05-22", "close": 0.026, "volume": 357170.0}, {"date": "2019-05-23", "close": 0.025, "volume": 624814.0}, {"date": "2019-05-24", "close": 0.027, "volume": 475143.0}, {"date": "2019-05-27", "close": 0.027, "volume": 353360.0}, {"date": "2019-05-28", "close": 0.027, "volume": 300100.0}, {"date": "2019-05-29", "close": 0.026, "volume": 500.0}, {"date": "2019-05-30", "close": 0.026, "volume": 272312.0}, {"date": "2019-05-31", "close": 0.026, "volume": 800000.0}, {"date": "2019-06-03", "close": 0.031, "volume": 1393886.0}, {"date": "2019-06-11", "close": 0.028, "volume": 3498572.0}, {"date": "2019-06-12", "close": 0.028, "volume": 481096.0}, {"date": "2019-06-13", "close": 0.026, "volume": 397933.0}, {"date": "2019-06-14", "close": 0.025, "volume": 1379610.0}, {"date": "2019-06-17", "close": 0.024, "volume": 375093.0}, {"date": "2019-06-18", "close": 0.023, "volume": 25653.0}, {"date": "2019-06-19", "close": 0.023, "volume": 12000.0}, {"date": "2019-06-20", "close": 0.024, "volume": 342360.0}, {"date": "2019-06-21", "close": 0.024, "volume": 153372.0}, {"date": "2019-06-24", "close": 0.024, "volume": 210551.0}, {"date": "2019-06-25", "close": 0.024, "volume": 523451.0}, {"date": "2019-06-26", "close": 0.024, "volume": 301549.0}, {"date": "2019-06-27", "close": 0.023, "volume": 515620.0}, {"date": "2019-06-28", "close": 0.024, "volume": 469917.0}, {"date": "2019-07-01", "close": 0.023, "volume": 200000.0}, {"date": "2019-07-03", "close": 0.024, "volume": 436468.0}, {"date": "2019-07-04", "close": 0.023, "volume": 92081.0}, {"date": "2019-07-05", "close": 0.023, "volume": 530560.0}, {"date": "2019-07-08", "close": 0.023, "volume": 215392.0}, {"date": "2019-07-09", "close": 0.022, "volume": 415520.0}, {"date": "2019-07-10", "close": 0.023, "volume": 10491.0}, {"date": "2019-07-12", "close": 0.023, "volume": 281298.0}, {"date": "2019-07-17", "close": 0.021, "volume": 1000000.0}, {"date": "2019-07-18", "close": 0.022, "volume": 606999.0}, {"date": "2019-07-19", "close": 0.022, "volume": 1862.0}, {"date": "2019-07-22", "close": 0.021, "volume": 316305.0}, {"date": "2019-07-23", "close": 0.02, "volume": 250000.0}, {"date": "2019-07-24", "close": 0.021, "volume": 89455.0}, {"date": "2019-07-26", "close": 0.024, "volume": 512495.0}, {"date": "2019-07-29", "close": 0.024, "volume": 20900.0}, {"date": "2019-07-30", "close": 0.022, "volume": 2621107.0}, {"date": "2019-07-31", "close": 0.024, "volume": 231941.0}, {"date": "2019-08-01", "close": 0.022, "volume": 692669.0}, {"date": "2019-08-05", "close": 0.024, "volume": 1862115.0}, {"date": "2019-08-06", "close": 0.023, "volume": 1136306.0}, {"date": "2019-08-07", "close": 0.022, "volume": 103372.0}, {"date": "2019-08-08", "close": 0.022, "volume": 596295.0}, {"date": "2019-08-12", "close": 0.026, "volume": 1055408.0}, {"date": "2019-08-14", "close": 0.022, "volume": 23400.0}, {"date": "2019-08-15", "close": 0.024, "volume": 1155392.0}, {"date": "2019-08-16", "close": 0.025, "volume": 280440.0}, {"date": "2019-08-21", "close": 0.045, "volume": 67692897.0}, {"date": "2019-08-22", "close": 0.048, "volume": 18437554.0}, {"date": "2019-08-23", "close": 0.05, "volume": 8970222.0}, {"date": "2019-08-26", "close": 0.047, "volume": 10538922.0}, {"date": "2019-08-27", "close": 0.051, "volume": 7601441.0}, {"date": "2019-08-28", "close": 0.048, "volume": 6188364.0}, {"date": "2019-08-29", "close": 0.05, "volume": 1981171.0}, {"date": "2019-08-30", "close": 0.05, "volume": 14381422.0}, {"date": "2019-09-02", "close": 0.047, "volume": 12034859.0}, {"date": "2019-09-03", "close": 0.046, "volume": 2404023.0}, {"date": "2019-09-04", "close": 0.047, "volume": 2161297.0}, {"date": "2019-09-05", "close": 0.048, "volume": 5980620.0}, {"date": "2019-09-06", "close": 0.049, "volume": 1687273.0}, {"date": "2019-09-09", "close": 0.049, "volume": 2188211.0}, {"date": "2019-09-10", "close": 0.047, "volume": 322988.0}, {"date": "2019-09-11", "close": 0.05, "volume": 3490191.0}, {"date": "2019-09-12", "close": 0.05, "volume": 4036100.0}, {"date": "2019-09-13", "close": 0.05, "volume": 8871292.0}, {"date": "2019-09-16", "close": 0.048, "volume": 3438852.0}, {"date": "2019-09-17", "close": 0.046, "volume": 379436.0}, {"date": "2019-09-18", "close": 0.045, "volume": 629725.0}, {"date": "2019-09-19", "close": 0.048, "volume": 405673.0}, {"date": "2019-09-20", "close": 0.046, "volume": 171993.0}, {"date": "2019-09-23", "close": 0.045, "volume": 1096467.0}, {"date": "2019-09-24", "close": 0.046, "volume": 321579.0}, {"date": "2019-09-25", "close": 0.047, "volume": 229697.0}, {"date": "2019-09-26", "close": 0.047, "volume": 156554.0}, {"date": "2019-09-27", "close": 0.046, "volume": 26018.0}, {"date": "2019-09-30", "close": 0.046, "volume": 579930.0}, {"date": "2019-10-01", "close": 0.046, "volume": 3570950.0}, {"date": "2019-10-02", "close": 0.045, "volume": 514308.0}, {"date": "2019-10-03", "close": 0.044, "volume": 114672.0}, {"date": "2019-10-04", "close": 0.044, "volume": 527819.0}, {"date": "2019-10-07", "close": 0.044, "volume": 243200.0}, {"date": "2019-10-08", "close": 0.044, "volume": 134901.0}, {"date": "2019-10-09", "close": 0.045, "volume": 522000.0}, {"date": "2019-10-10", "close": 0.044, "volume": 530138.0}, {"date": "2019-10-11", "close": 0.044, "volume": 332519.0}, {"date": "2019-10-14", "close": 0.044, "volume": 300000.0}, {"date": "2019-10-15", "close": 0.043, "volume": 110537.0}, {"date": "2019-10-16", "close": 0.048, "volume": 2147675.0}, {"date": "2019-10-18", "close": 0.045, "volume": 1651564.0}, {"date": "2019-10-21", "close": 0.047, "volume": 5761795.0}, {"date": "2019-10-22", "close": 0.046, "volume": 3883023.0}, {"date": "2019-10-23", "close": 0.047, "volume": 785257.0}, {"date": "2019-10-24", "close": 0.046, "volume": 2114003.0}, {"date": "2019-10-25", "close": 0.049, "volume": 771137.0}, {"date": "2019-10-28", "close": 0.047, "volume": 1265438.0}, {"date": "2019-10-29", "close": 0.047, "volume": 371280.0}, {"date": "2019-10-30", "close": 0.046, "volume": 3240213.0}, {"date": "2019-10-31", "close": 0.046, "volume": 224889.0}, {"date": "2019-11-01", "close": 0.046, "volume": 765826.0}, {"date": "2019-11-04", "close": 0.046, "volume": 233042.0}, {"date": "2019-11-05", "close": 0.047, "volume": 2215560.0}, {"date": "2019-11-06", "close": 0.048, "volume": 882429.0}, {"date": "2019-11-07", "close": 0.047, "volume": 879733.0}, {"date": "2019-11-08", "close": 0.046, "volume": 2339283.0}, {"date": "2019-11-11", "close": 0.049, "volume": 1782597.0}, {"date": "2019-11-12", "close": 0.046, "volume": 2865467.0}, {"date": "2019-11-13", "close": 0.047, "volume": 1948727.0}, {"date": "2019-11-14", "close": 0.047, "volume": 2036018.0}, {"date": "2019-11-15", "close": 0.047, "volume": 273177.0}, {"date": "2019-11-18", "close": 0.047, "volume": 4039141.0}, {"date": "2019-11-19", "close": 0.047, "volume": 4665896.0}, {"date": "2019-11-20", "close": 0.047, "volume": 1359262.0}, {"date": "2019-11-21", "close": 0.047, "volume": 3889950.0}, {"date": "2019-11-22", "close": 0.023, "volume": 11116999.0}, {"date": "2019-11-25", "close": 0.023, "volume": 3945719.0}, {"date": "2019-11-26", "close": 0.023, "volume": 710000.0}, {"date": "2019-11-27", "close": 0.024, "volume": 805931.0}, {"date": "2019-11-28", "close": 0.024, "volume": 712657.0}, {"date": "2019-11-29", "close": 0.023, "volume": 1369965.0}, {"date": "2019-12-02", "close": 0.022, "volume": 2748435.0}, {"date": "2019-12-03", "close": 0.024, "volume": 1212664.0}, {"date": "2019-12-04", "close": 0.021, "volume": 6012967.0}, {"date": "2019-12-05", "close": 0.022, "volume": 3191738.0}, {"date": "2019-12-06", "close": 0.022, "volume": 180000.0}, {"date": "2019-12-09", "close": 0.023, "volume": 2568425.0}, {"date": "2019-12-10", "close": 0.022, "volume": 712300.0}, {"date": "2019-12-11", "close": 0.022, "volume": 30000.0}, {"date": "2019-12-12", "close": 0.022, "volume": 139143.0}, {"date": "2019-12-13", "close": 0.022, "volume": 2749837.0}, {"date": "2019-12-16", "close": 0.023, "volume": 3980914.0}, {"date": "2019-12-17", "close": 0.021, "volume": 2098899.0}, {"date": "2019-12-18", "close": 0.021, "volume": 142235.0}, {"date": "2019-12-19", "close": 0.021, "volume": 3175460.0}, {"date": "2019-12-20", "close": 0.022, "volume": 3133692.0}, {"date": "2019-12-23", "close": 0.022, "volume": 1682857.0}, {"date": "2019-12-24", "close": 0.023, "volume": 4596410.0}, {"date": "2019-12-27", "close": 0.022, "volume": 120000.0}, {"date": "2019-12-30", "close": 0.023, "volume": 304400.0}, {"date": "2019-12-31", "close": 0.024, "volume": 550000.0}, {"date": "2020-01-02", "close": 0.023, "volume": 112857.0}, {"date": "2020-01-03", "close": 0.022, "volume": 30429.0}, {"date": "2020-01-06", "close": 0.022, "volume": 2752162.0}, {"date": "2020-01-07", "close": 0.023, "volume": 811358.0}, {"date": "2020-01-08", "close": 0.023, "volume": 334689.0}, {"date": "2020-01-09", "close": 0.023, "volume": 312765.0}, {"date": "2020-01-10", "close": 0.023, "volume": 499999.0}, {"date": "2020-01-13", "close": 0.023, "volume": 700000.0}, {"date": "2020-01-15", "close": 0.023, "volume": 423602.0}, {"date": "2020-01-16", "close": 0.023, "volume": 93001.0}, {"date": "2020-01-17", "close": 0.023, "volume": 850715.0}, {"date": "2020-01-21", "close": 0.023, "volume": 550153.0}, {"date": "2020-01-22", "close": 0.023, "volume": 144130.0}, {"date": "2020-01-23", "close": 0.023, "volume": 106000.0}, {"date": "2020-01-24", "close": 0.023, "volume": 66000.0}, {"date": "2020-01-28", "close": 0.022, "volume": 172848.0}, {"date": "2020-01-29", "close": 0.023, "volume": 958260.0}, {"date": "2020-01-30", "close": 0.023, "volume": 203205.0}, {"date": "2020-01-31", "close": 0.023, "volume": 101177.0}, {"date": "2020-02-03", "close": 0.023, "volume": 458547.0}, {"date": "2020-02-04", "close": 0.023, "volume": 72661.0}, {"date": "2020-02-06", "close": 0.022, "volume": 593156.0}, {"date": "2020-02-10", "close": 0.022, "volume": 95176.0}, {"date": "2020-02-11", "close": 0.022, "volume": 402501.0}, {"date": "2020-02-12", "close": 0.022, "volume": 210128.0}, {"date": "2020-02-13", "close": 0.021, "volume": 1647731.0}, {"date": "2020-02-14", "close": 0.021, "volume": 50801.0}, {"date": "2020-02-17", "close": 0.023, "volume": 2023746.0}, {"date": "2020-02-18", "close": 0.022, "volume": 282043.0}, {"date": "2020-02-19", "close": 0.023, "volume": 538878.0}, {"date": "2020-02-20", "close": 0.023, "volume": 1173398.0}, {"date": "2020-02-21", "close": 0.024, "volume": 45297.0}, {"date": "2020-02-24", "close": 0.025, "volume": 1803847.0}, {"date": "2020-02-26", "close": 0.022, "volume": 1509832.0}, {"date": "2020-02-27", "close": 0.022, "volume": 516798.0}, {"date": "2020-02-28", "close": 0.023, "volume": 1285860.0}, {"date": "2020-03-02", "close": 0.022, "volume": 773456.0}, {"date": "2020-03-03", "close": 0.023, "volume": 1357888.0}, {"date": "2020-03-04", "close": 0.025, "volume": 2433356.0}, {"date": "2020-03-05", "close": 0.025, "volume": 1628471.0}, {"date": "2020-03-06", "close": 0.024, "volume": 100000.0}, {"date": "2020-03-09", "close": 0.023, "volume": 1811024.0}, {"date": "2020-03-10", "close": 0.024, "volume": 20875.0}, {"date": "2020-03-11", "close": 0.022, "volume": 820735.0}, {"date": "2020-03-12", "close": 0.021, "volume": 520000.0}, {"date": "2020-03-13", "close": 0.021, "volume": 2808681.0}, {"date": "2020-03-16", "close": 0.02, "volume": 687056.0}, {"date": "2020-03-17", "close": 0.02, "volume": 2957949.0}, {"date": "2020-03-18", "close": 0.019, "volume": 1133600.0}, {"date": "2020-03-19", "close": 0.019, "volume": 1030696.0}, {"date": "2020-03-20", "close": 0.019, "volume": 94501.0}, {"date": "2020-03-23", "close": 0.018, "volume": 415000.0}, {"date": "2020-03-24", "close": 0.019, "volume": 205679.0}, {"date": "2020-03-25", "close": 0.018, "volume": 874788.0}, {"date": "2020-03-26", "close": 0.019, "volume": 383343.0}, {"date": "2020-03-27", "close": 0.018, "volume": 2001493.0}, {"date": "2020-03-30", "close": 0.02, "volume": 50000.0}, {"date": "2020-03-31", "close": 0.019, "volume": 1600000.0}, {"date": "2020-04-01", "close": 0.022, "volume": 234000.0}, {"date": "2020-04-02", "close": 0.02, "volume": 50000.0}, {"date": "2020-04-06", "close": 0.02, "volume": 33000.0}, {"date": "2020-04-07", "close": 0.021, "volume": 388425.0}, {"date": "2020-04-09", "close": 0.022, "volume": 698458.0}, {"date": "2020-04-14", "close": 0.022, "volume": 222294.0}, {"date": "2020-04-15", "close": 0.021, "volume": 70000.0}, {"date": "2020-04-16", "close": 0.021, "volume": 150000.0}, {"date": "2020-04-17", "close": 0.023, "volume": 350000.0}, {"date": "2020-04-20", "close": 0.022, "volume": 443901.0}, {"date": "2020-04-21", "close": 0.022, "volume": 1807727.0}, {"date": "2020-04-23", "close": 0.022, "volume": 3055632.0}, {"date": "2020-04-27", "close": 0.022, "volume": 549039.0}, {"date": "2020-04-28", "close": 0.022, "volume": 15383.0}, {"date": "2020-04-29", "close": 0.022, "volume": 71200.0}, {"date": "2020-04-30", "close": 0.022, "volume": 102000.0}, {"date": "2020-05-01", "close": 0.023, "volume": 74117.0}, {"date": "2020-05-04", "close": 0.023, "volume": 649550.0}, {"date": "2020-05-05", "close": 0.023, "volume": 100000.0}, {"date": "2020-05-07", "close": 0.022, "volume": 980350.0}, {"date": "2020-05-08", "close": 0.023, "volume": 127300.0}, {"date": "2020-05-11", "close": 0.024, "volume": 1150299.0}, {"date": "2020-05-13", "close": 0.023, "volume": 1000000.0}, {"date": "2020-05-14", "close": 0.024, "volume": 270000.0}, {"date": "2020-05-15", "close": 0.027, "volume": 7545652.0}, {"date": "2020-05-18", "close": 0.027, "volume": 1548000.0}, {"date": "2020-05-19", "close": 0.027, "volume": 490015.0}, {"date": "2020-05-21", "close": 0.027, "volume": 108000.0}, {"date": "2020-05-22", "close": 0.026, "volume": 686325.0}, {"date": "2020-05-25", "close": 0.028, "volume": 1938785.0}, {"date": "2020-05-26", "close": 0.029, "volume": 245000.0}, {"date": "2020-05-27", "close": 0.028, "volume": 514868.0}, {"date": "2020-05-29", "close": 0.031, "volume": 4670559.0}, {"date": "2020-06-01", "close": 0.032, "volume": 2577817.0}, {"date": "2020-06-02", "close": 0.029, "volume": 249666.0}, {"date": "2020-06-03", "close": 0.031, "volume": 973981.0}, {"date": "2020-06-04", "close": 0.03, "volume": 890905.0}, {"date": "2020-06-05", "close": 0.03, "volume": 460000.0}, {"date": "2020-06-09", "close": 0.029, "volume": 1674972.0}, {"date": "2020-06-10", "close": 0.03, "volume": 3258427.0}, {"date": "2020-06-11", "close": 0.029, "volume": 832803.0}, {"date": "2020-06-12", "close": 0.029, "volume": 1818432.0}, {"date": "2020-06-15", "close": 0.029, "volume": 39673.0}, {"date": "2020-06-16", "close": 0.029, "volume": 286659.0}, {"date": "2020-06-17", "close": 0.029, "volume": 976080.0}, {"date": "2020-06-18", "close": 0.029, "volume": 500500.0}, {"date": "2020-06-19", "close": 0.028, "volume": 853852.0}, {"date": "2020-06-22", "close": 0.029, "volume": 235350.0}, {"date": "2020-06-23", "close": 0.03, "volume": 461124.0}, {"date": "2020-06-24", "close": 0.03, "volume": 354200.0}, {"date": "2020-06-25", "close": 0.03, "volume": 328110.0}, {"date": "2020-06-26", "close": 0.03, "volume": 382058.0}, {"date": "2020-06-29", "close": 0.032, "volume": 565343.0}, {"date": "2020-06-30", "close": 0.028, "volume": 315584.0}, {"date": "2020-07-01", "close": 0.035, "volume": 4320953.0}, {"date": "2020-07-02", "close": 0.038, "volume": 3440816.0}, {"date": "2020-07-03", "close": 0.037, "volume": 1540000.0}, {"date": "2020-07-06", "close": 0.04, "volume": 1943349.0}, {"date": "2020-07-07", "close": 0.037, "volume": 1019224.0}, {"date": "2020-07-08", "close": 0.035, "volume": 2088284.0}, {"date": "2020-07-09", "close": 0.036, "volume": 456724.0}, {"date": "2020-07-10", "close": 0.036, "volume": 381749.0}, {"date": "2020-07-13", "close": 0.038, "volume": 641711.0}, {"date": "2020-07-14", "close": 0.036, "volume": 497050.0}, {"date": "2020-07-15", "close": 0.037, "volume": 260000.0}, {"date": "2020-07-16", "close": 0.037, "volume": 143394.0}, {"date": "2020-07-17", "close": 0.036, "volume": 593084.0}, {"date": "2020-07-20", "close": 0.038, "volume": 764880.0}, {"date": "2020-07-21", "close": 0.037, "volume": 1177758.0}, {"date": "2020-07-22", "close": 0.037, "volume": 740621.0}, {"date": "2020-07-23", "close": 0.036, "volume": 1071283.0}, {"date": "2020-07-24", "close": 0.038, "volume": 454170.0}, {"date": "2020-07-27", "close": 0.036, "volume": 875387.0}, {"date": "2020-07-29", "close": 0.036, "volume": 892379.0}, {"date": "2020-07-31", "close": 0.037, "volume": 41043.0}, {"date": "2020-08-03", "close": 0.036, "volume": 443626.0}, {"date": "2020-08-04", "close": 0.035, "volume": 93154.0}, {"date": "2020-08-05", "close": 0.035, "volume": 161530.0}, {"date": "2020-08-06", "close": 0.037, "volume": 4222773.0}, {"date": "2020-08-07", "close": 0.037, "volume": 317924.0}, {"date": "2020-08-10", "close": 0.038, "volume": 970000.0}, {"date": "2020-08-11", "close": 0.037, "volume": 2444496.0}, {"date": "2020-08-12", "close": 0.039, "volume": 3469338.0}, {"date": "2020-08-13", "close": 0.041, "volume": 1838235.0}, {"date": "2020-08-14", "close": 0.043, "volume": 6234384.0}, {"date": "2020-08-17", "close": 0.042, "volume": 1686061.0}, {"date": "2020-08-18", "close": 0.043, "volume": 227194.0}, {"date": "2020-08-19", "close": 0.046, "volume": 2666683.0}, {"date": "2020-08-20", "close": 0.052, "volume": 19288756.0}, {"date": "2020-08-21", "close": 0.047, "volume": 7903940.0}, {"date": "2020-08-24", "close": 0.044, "volume": 1685807.0}, {"date": "2020-08-25", "close": 0.041, "volume": 3375153.0}, {"date": "2020-08-26", "close": 0.042, "volume": 2478723.0}, {"date": "2020-08-27", "close": 0.044, "volume": 552042.0}, {"date": "2020-08-28", "close": 0.042, "volume": 1395003.0}, {"date": "2020-08-31", "close": 0.042, "volume": 96070.0}, {"date": "2020-09-01", "close": 0.042, "volume": 898555.0}, {"date": "2020-09-02", "close": 0.043, "volume": 5216218.0}, {"date": "2020-09-03", "close": 0.041, "volume": 1758748.0}, {"date": "2020-09-04", "close": 0.04, "volume": 3539650.0}, {"date": "2020-09-07", "close": 0.041, "volume": 1367472.0}, {"date": "2020-09-08", "close": 0.041, "volume": 8000.0}, {"date": "2020-09-09", "close": 0.04, "volume": 1545288.0}, {"date": "2020-09-10", "close": 0.041, "volume": 709553.0}, {"date": "2020-09-11", "close": 0.041, "volume": 743680.0}, {"date": "2020-09-14", "close": 0.046, "volume": 1142868.0}, {"date": "2020-09-15", "close": 0.047, "volume": 2041283.0}, {"date": "2020-09-16", "close": 0.052, "volume": 8999396.0}, {"date": "2020-09-17", "close": 0.05, "volume": 4520658.0}, {"date": "2020-09-18", "close": 0.054, "volume": 3350931.0}, {"date": "2020-09-21", "close": 0.053, "volume": 2357061.0}, {"date": "2020-09-22", "close": 0.05, "volume": 1517868.0}, {"date": "2020-09-23", "close": 0.048, "volume": 1661398.0}, {"date": "2020-09-24", "close": 0.047, "volume": 4359240.0}, {"date": "2020-09-25", "close": 0.053, "volume": 2220729.0}, {"date": "2020-09-28", "close": 0.047, "volume": 9124060.0}, {"date": "2020-09-29", "close": 0.05, "volume": 1971769.0}, {"date": "2020-09-30", "close": 0.048, "volume": 1146137.0}, {"date": "2020-10-01", "close": 0.05, "volume": 1056702.0}, {"date": "2020-10-02", "close": 0.049, "volume": 3266324.0}, {"date": "2020-10-05", "close": 0.053, "volume": 2482334.0}, {"date": "2020-10-06", "close": 0.053, "volume": 1276564.0}, {"date": "2020-10-07", "close": 0.053, "volume": 2052533.0}, {"date": "2020-10-08", "close": 0.052, "volume": 7313614.0}, {"date": "2020-10-09", "close": 0.048, "volume": 8705639.0}, {"date": "2020-10-12", "close": 0.048, "volume": 4074596.0}, {"date": "2020-10-13", "close": 0.048, "volume": 1482073.0}, {"date": "2020-10-14", "close": 0.048, "volume": 1311051.0}, {"date": "2020-10-15", "close": 0.049, "volume": 2965093.0}, {"date": "2020-10-16", "close": 0.048, "volume": 951303.0}, {"date": "2020-10-19", "close": 0.046, "volume": 1382065.0}, {"date": "2020-10-20", "close": 0.047, "volume": 2626700.0}, {"date": "2020-10-21", "close": 0.047, "volume": 100000.0}, {"date": "2020-10-22", "close": 0.047, "volume": 759097.0}, {"date": "2020-10-23", "close": 0.048, "volume": 2241827.0}, {"date": "2020-10-26", "close": 0.047, "volume": 1918265.0}, {"date": "2020-10-27", "close": 0.045, "volume": 1829079.0}, {"date": "2020-10-28", "close": 0.047, "volume": 877965.0}, {"date": "2020-10-29", "close": 0.043, "volume": 3527987.0}, {"date": "2020-10-30", "close": 0.045, "volume": 315464.0}, {"date": "2020-11-02", "close": 0.043, "volume": 1444971.0}, {"date": "2020-11-03", "close": 0.043, "volume": 470621.0}, {"date": "2020-11-05", "close": 0.044, "volume": 865415.0}, {"date": "2020-11-06", "close": 0.044, "volume": 944685.0}, {"date": "2020-11-09", "close": 0.043, "volume": 2313456.0}, {"date": "2020-11-10", "close": 0.044, "volume": 324803.0}, {"date": "2020-11-11", "close": 0.044, "volume": 991429.0}, {"date": "2020-11-12", "close": 0.045, "volume": 2209498.0}, {"date": "2020-11-13", "close": 0.045, "volume": 849716.0}, {"date": "2020-11-16", "close": 0.045, "volume": 1407077.0}, {"date": "2020-11-17", "close": 0.047, "volume": 2755741.0}, {"date": "2020-11-18", "close": 0.044, "volume": 1168860.0}, {"date": "2020-11-19", "close": 0.045, "volume": 2629112.0}, {"date": "2020-11-20", "close": 0.046, "volume": 5012866.0}, {"date": "2020-11-23", "close": 0.047, "volume": 3953755.0}, {"date": "2020-11-24", "close": 0.048, "volume": 1303686.0}, {"date": "2020-11-25", "close": 0.046, "volume": 2378492.0}, {"date": "2020-11-26", "close": 0.045, "volume": 903414.0}, {"date": "2020-11-27", "close": 0.046, "volume": 460232.0}, {"date": "2020-11-30", "close": 0.045, "volume": 1293566.0}, {"date": "2020-12-01", "close": 0.045, "volume": 33544.0}, {"date": "2020-12-02", "close": 0.047, "volume": 2911920.0}, {"date": "2020-12-03", "close": 0.045, "volume": 1153944.0}, {"date": "2020-12-04", "close": 0.047, "volume": 806707.0}, {"date": "2020-12-07", "close": 0.048, "volume": 2148992.0}, {"date": "2020-12-08", "close": 0.047, "volume": 3600902.0}, {"date": "2020-12-09", "close": 0.053, "volume": 12755499.0}, {"date": "2020-12-10", "close": 0.051, "volume": 5091677.0}, {"date": "2020-12-11", "close": 0.05, "volume": 3745123.0}, {"date": "2020-12-14", "close": 0.052, "volume": 2975845.0}, {"date": "2020-12-15", "close": 0.049, "volume": 3354782.0}, {"date": "2020-12-16", "close": 0.049, "volume": 1672184.0}, {"date": "2020-12-17", "close": 0.047, "volume": 2708978.0}, {"date": "2020-12-18", "close": 0.047, "volume": 511624.0}, {"date": "2020-12-21", "close": 0.047, "volume": 1008740.0}, {"date": "2020-12-22", "close": 0.047, "volume": 2163496.0}, {"date": "2020-12-23", "close": 0.044, "volume": 1163017.0}, {"date": "2020-12-24", "close": 0.045, "volume": 246446.0}, {"date": "2020-12-29", "close": 0.045, "volume": 882397.0}, {"date": "2020-12-30", "close": 0.045, "volume": 186825.0}, {"date": "2020-12-31", "close": 0.046, "volume": 596903.0}, {"date": "2021-01-04", "close": 0.048, "volume": 808786.0}, {"date": "2021-01-05", "close": 0.048, "volume": 796260.0}, {"date": "2021-01-06", "close": 0.047, "volume": 360293.0}, {"date": "2021-01-07", "close": 0.046, "volume": 264250.0}, {"date": "2021-01-08", "close": 0.046, "volume": 319676.0}, {"date": "2021-01-11", "close": 0.044, "volume": 2110739.0}, {"date": "2021-01-12", "close": 0.043, "volume": 516734.0}, {"date": "2021-01-13", "close": 0.044, "volume": 429371.0}, {"date": "2021-01-14", "close": 0.044, "volume": 858014.0}, {"date": "2021-01-15", "close": 0.047, "volume": 1588132.0}, {"date": "2021-01-18", "close": 0.045, "volume": 997132.0}, {"date": "2021-01-19", "close": 0.045, "volume": 703718.0}, {"date": "2021-01-20", "close": 0.044, "volume": 1976059.0}, {"date": "2021-01-21", "close": 0.045, "volume": 1688414.0}, {"date": "2021-01-22", "close": 0.045, "volume": 140051.0}, {"date": "2021-01-25", "close": 0.045, "volume": 748036.0}, {"date": "2021-01-27", "close": 0.045, "volume": 627187.0}, {"date": "2021-01-28", "close": 0.043, "volume": 3221544.0}, {"date": "2021-01-29", "close": 0.042, "volume": 5528622.0}, {"date": "2021-02-01", "close": 0.041, "volume": 2499877.0}, {"date": "2021-02-02", "close": 0.041, "volume": 581443.0}, {"date": "2021-02-03", "close": 0.043, "volume": 1521597.0}, {"date": "2021-02-04", "close": 0.042, "volume": 870056.0}, {"date": "2021-02-05", "close": 0.043, "volume": 680808.0}, {"date": "2021-02-08", "close": 0.042, "volume": 1048993.0}, {"date": "2021-02-09", "close": 0.041, "volume": 439334.0}, {"date": "2021-02-10", "close": 0.042, "volume": 1437285.0}, {"date": "2021-02-11", "close": 0.042, "volume": 520000.0}, {"date": "2021-02-12", "close": 0.04, "volume": 1442847.0}, {"date": "2021-02-15", "close": 0.041, "volume": 633527.0}, {"date": "2021-02-16", "close": 0.043, "volume": 786418.0}, {"date": "2021-02-17", "close": 0.041, "volume": 900000.0}, {"date": "2021-02-18", "close": 0.04, "volume": 706157.0}, {"date": "2021-02-19", "close": 0.04, "volume": 316851.0}, {"date": "2021-02-22", "close": 0.041, "volume": 1723970.0}, {"date": "2021-02-23", "close": 0.041, "volume": 1396466.0}, {"date": "2021-02-24", "close": 0.048, "volume": 6923981.0}, {"date": "2021-02-25", "close": 0.047, "volume": 2729382.0}, {"date": "2021-02-26", "close": 0.043, "volume": 673369.0}, {"date": "2021-03-01", "close": 0.041, "volume": 989477.0}, {"date": "2021-03-02", "close": 0.042, "volume": 900028.0}, {"date": "2021-03-03", "close": 0.042, "volume": 675062.0}, {"date": "2021-03-04", "close": 0.042, "volume": 694233.0}, {"date": "2021-03-05", "close": 0.041, "volume": 1727538.0}, {"date": "2021-03-08", "close": 0.042, "volume": 507700.0}, {"date": "2021-03-09", "close": 0.041, "volume": 894685.0}, {"date": "2021-03-10", "close": 0.041, "volume": 3771068.0}, {"date": "2021-03-11", "close": 0.04, "volume": 632738.0}, {"date": "2021-03-12", "close": 0.043, "volume": 220316.0}, {"date": "2021-03-15", "close": 0.043, "volume": 867579.0}, {"date": "2021-03-16", "close": 0.044, "volume": 1227231.0}, {"date": "2021-03-17", "close": 0.042, "volume": 852688.0}, {"date": "2021-03-18", "close": 0.044, "volume": 6195337.0}, {"date": "2021-03-19", "close": 0.041, "volume": 614539.0}, {"date": "2021-03-22", "close": 0.042, "volume": 6577436.0}, {"date": "2021-03-24", "close": 0.042, "volume": 3728324.0}, {"date": "2021-03-25", "close": 0.041, "volume": 1009691.0}, {"date": "2021-03-26", "close": 0.041, "volume": 172852.0}, {"date": "2021-03-29", "close": 0.041, "volume": 1159225.0}, {"date": "2021-03-31", "close": 0.041, "volume": 1024809.0}, {"date": "2021-04-01", "close": 0.041, "volume": 70000.0}, {"date": "2021-04-06", "close": 0.04, "volume": 1716796.0}, {"date": "2021-04-07", "close": 0.04, "volume": 511000.0}, {"date": "2021-04-08", "close": 0.042, "volume": 1609225.0}, {"date": "2021-04-09", "close": 0.041, "volume": 457467.0}, {"date": "2021-04-12", "close": 0.042, "volume": 632320.0}, {"date": "2021-04-13", "close": 0.041, "volume": 910162.0}, {"date": "2021-04-15", "close": 0.045, "volume": 5448116.0}, {"date": "2021-04-16", "close": 0.044, "volume": 2641394.0}, {"date": "2021-04-19", "close": 0.045, "volume": 17006273.0}, {"date": "2021-04-20", "close": 0.046, "volume": 4602968.0}, {"date": "2021-04-21", "close": 0.045, "volume": 3475779.0}, {"date": "2021-04-22", "close": 0.047, "volume": 9696607.0}, {"date": "2021-04-23", "close": 0.046, "volume": 4736553.0}, {"date": "2021-04-26", "close": 0.047, "volume": 4044771.0}, {"date": "2021-04-27", "close": 0.047, "volume": 1950782.0}, {"date": "2021-04-28", "close": 0.046, "volume": 720370.0}, {"date": "2021-04-29", "close": 0.047, "volume": 1467721.0}, {"date": "2021-04-30", "close": 0.05, "volume": 13888587.0}, {"date": "2021-05-03", "close": 0.053, "volume": 11384859.0}, {"date": "2021-05-04", "close": 0.052, "volume": 2766792.0}, {"date": "2021-05-05", "close": 0.054, "volume": 2976279.0}, {"date": "2021-05-06", "close": 0.056, "volume": 6786846.0}, {"date": "2021-05-07", "close": 0.059, "volume": 1815469.0}, {"date": "2021-05-10", "close": 0.057, "volume": 3870062.0}, {"date": "2021-05-11", "close": 0.053, "volume": 6798028.0}, {"date": "2021-05-12", "close": 0.054, "volume": 1879434.0}, {"date": "2021-05-13", "close": 0.053, "volume": 2913398.0}, {"date": "2021-05-14", "close": 0.051, "volume": 1187144.0}, {"date": "2021-05-17", "close": 0.053, "volume": 1313689.0}, {"date": "2021-05-18", "close": 0.054, "volume": 711897.0}, {"date": "2021-05-19", "close": 0.051, "volume": 1355400.0}, {"date": "2021-05-20", "close": 0.052, "volume": 1406478.0}, {"date": "2021-05-21", "close": 0.054, "volume": 1256131.0}, {"date": "2021-05-24", "close": 0.054, "volume": 2670744.0}, {"date": "2021-05-25", "close": 0.055, "volume": 2105884.0}, {"date": "2021-05-26", "close": 0.053, "volume": 1284064.0}, {"date": "2021-05-27", "close": 0.056, "volume": 2104440.0}, {"date": "2021-05-28", "close": 0.062, "volume": 11825932.0}, {"date": "2021-05-31", "close": 0.062, "volume": 6074687.0}, {"date": "2021-06-01", "close": 0.063, "volume": 2118663.0}, {"date": "2021-06-02", "close": 0.062, "volume": 3345379.0}, {"date": "2021-06-03", "close": 0.059, "volume": 6382708.0}, {"date": "2021-06-04", "close": 0.059, "volume": 734750.0}, {"date": "2021-06-07", "close": 0.059, "volume": 1168146.0}, {"date": "2021-06-08", "close": 0.056, "volume": 1892323.0}, {"date": "2021-06-09", "close": 0.055, "volume": 910774.0}, {"date": "2021-06-10", "close": 0.053, "volume": 2170559.0}, {"date": "2021-06-11", "close": 0.057, "volume": 1070335.0}, {"date": "2021-06-15", "close": 0.055, "volume": 1165213.0}, {"date": "2021-06-16", "close": 0.055, "volume": 1979579.0}, {"date": "2021-06-17", "close": 0.053, "volume": 1745122.0}, {"date": "2021-06-18", "close": 0.051, "volume": 2005774.0}, {"date": "2021-06-21", "close": 0.049, "volume": 2359676.0}, {"date": "2021-06-22", "close": 0.048, "volume": 1135441.0}, {"date": "2021-06-23", "close": 0.05, "volume": 406942.0}, {"date": "2021-06-24", "close": 0.05, "volume": 556742.0}, {"date": "2021-06-25", "close": 0.049, "volume": 377142.0}, {"date": "2021-06-28", "close": 0.049, "volume": 295251.0}, {"date": "2021-06-29", "close": 0.047, "volume": 1046289.0}, {"date": "2021-06-30", "close": 0.049, "volume": 762060.0}, {"date": "2021-07-01", "close": 0.05, "volume": 1295145.0}, {"date": "2021-07-02", "close": 0.053, "volume": 2137005.0}, {"date": "2021-07-05", "close": 0.052, "volume": 184721.0}, {"date": "2021-07-06", "close": 0.052, "volume": 122507.0}, {"date": "2021-07-07", "close": 0.05, "volume": 304600.0}, {"date": "2021-07-08", "close": 0.048, "volume": 1062185.0}, {"date": "2021-07-09", "close": 0.048, "volume": 3591071.0}, {"date": "2021-07-12", "close": 0.05, "volume": 1048374.0}, {"date": "2021-07-13", "close": 0.055, "volume": 1617509.0}, {"date": "2021-07-14", "close": 0.052, "volume": 2669944.0}, {"date": "2021-07-15", "close": 0.054, "volume": 329120.0}, {"date": "2021-07-16", "close": 0.053, "volume": 691404.0}, {"date": "2021-07-19", "close": 0.052, "volume": 1173141.0}, {"date": "2021-07-20", "close": 0.051, "volume": 838200.0}, {"date": "2021-07-21", "close": 0.049, "volume": 2013031.0}, {"date": "2021-07-22", "close": 0.048, "volume": 697113.0}, {"date": "2021-07-23", "close": 0.051, "volume": 1064920.0}, {"date": "2021-07-26", "close": 0.051, "volume": 484168.0}, {"date": "2021-07-27", "close": 0.05, "volume": 42319.0}, {"date": "2021-07-28", "close": 0.049, "volume": 873885.0}, {"date": "2021-07-29", "close": 0.05, "volume": 228150.0}, {"date": "2021-07-30", "close": 0.052, "volume": 2670199.0}, {"date": "2021-08-02", "close": 0.054, "volume": 828359.0}, {"date": "2021-08-03", "close": 0.053, "volume": 313887.0}, {"date": "2021-08-04", "close": 0.052, "volume": 205146.0}, {"date": "2021-08-05", "close": 0.051, "volume": 433586.0}, {"date": "2021-08-06", "close": 0.051, "volume": 562205.0}, {"date": "2021-08-09", "close": 0.051, "volume": 693785.0}, {"date": "2021-08-10", "close": 0.052, "volume": 101501.0}, {"date": "2021-08-11", "close": 0.051, "volume": 243175.0}, {"date": "2021-08-12", "close": 0.049, "volume": 582005.0}, {"date": "2021-08-13", "close": 0.05, "volume": 277832.0}, {"date": "2021-08-16", "close": 0.05, "volume": 662033.0}, {"date": "2021-08-17", "close": 0.05, "volume": 622992.0}, {"date": "2021-08-18", "close": 0.049, "volume": 1187073.0}, {"date": "2021-08-19", "close": 0.049, "volume": 1549040.0}, {"date": "2021-08-20", "close": 0.048, "volume": 752802.0}, {"date": "2021-08-23", "close": 0.047, "volume": 774376.0}, {"date": "2021-08-24", "close": 0.048, "volume": 286136.0}, {"date": "2021-08-25", "close": 0.048, "volume": 1589570.0}, {"date": "2021-08-26", "close": 0.049, "volume": 187848.0}, {"date": "2021-08-27", "close": 0.048, "volume": 736837.0}, {"date": "2021-08-30", "close": 0.049, "volume": 299470.0}, {"date": "2021-08-31", "close": 0.048, "volume": 11719250.0}, {"date": "2021-09-01", "close": 0.046, "volume": 3733102.0}, {"date": "2021-09-02", "close": 0.048, "volume": 630622.0}, {"date": "2021-09-03", "close": 0.046, "volume": 522622.0}, {"date": "2021-09-06", "close": 0.048, "volume": 480278.0}, {"date": "2021-09-07", "close": 0.047, "volume": 743044.0}, {"date": "2021-09-08", "close": 0.047, "volume": 447469.0}, {"date": "2021-09-09", "close": 0.045, "volume": 1198099.0}, {"date": "2021-09-10", "close": 0.045, "volume": 400000.0}, {"date": "2021-09-13", "close": 0.046, "volume": 169155.0}, {"date": "2021-09-14", "close": 0.046, "volume": 308612.0}, {"date": "2021-09-15", "close": 0.045, "volume": 460213.0}, {"date": "2021-09-16", "close": 0.046, "volume": 327423.0}, {"date": "2021-09-17", "close": 0.045, "volume": 597884.0}, {"date": "2021-09-20", "close": 0.043, "volume": 3485807.0}, {"date": "2021-09-21", "close": 0.042, "volume": 418692.0}, {"date": "2021-09-22", "close": 0.042, "volume": 1105624.0}, {"date": "2021-09-23", "close": 0.041, "volume": 185757.0}, {"date": "2021-09-24", "close": 0.043, "volume": 1185882.0}, {"date": "2021-09-27", "close": 0.041, "volume": 335305.0}, {"date": "2021-09-28", "close": 0.04, "volume": 1172715.0}, {"date": "2021-09-29", "close": 0.043, "volume": 1597712.0}, {"date": "2021-09-30", "close": 0.042, "volume": 1114030.0}, {"date": "2021-10-01", "close": 0.044, "volume": 780505.0}, {"date": "2021-10-04", "close": 0.044, "volume": 823521.0}, {"date": "2021-10-05", "close": 0.044, "volume": 907722.0}, {"date": "2021-10-06", "close": 0.045, "volume": 471025.0}, {"date": "2021-10-07", "close": 0.043, "volume": 290544.0}, {"date": "2021-10-08", "close": 0.045, "volume": 156890.0}, {"date": "2021-10-11", "close": 0.046, "volume": 279313.0}, {"date": "2021-10-12", "close": 0.049, "volume": 2534312.0}, {"date": "2021-10-13", "close": 0.046, "volume": 920096.0}, {"date": "2021-10-14", "close": 0.046, "volume": 1168479.0}, {"date": "2021-10-18", "close": 0.047, "volume": 425144.0}, {"date": "2021-10-19", "close": 0.045, "volume": 595340.0}, {"date": "2021-10-20", "close": 0.048, "volume": 1257110.0}, {"date": "2021-10-21", "close": 0.047, "volume": 468278.0}, {"date": "2021-10-22", "close": 0.045, "volume": 210393.0}, {"date": "2021-10-25", "close": 0.045, "volume": 333270.0}, {"date": "2021-10-26", "close": 0.048, "volume": 229784.0}, {"date": "2021-10-27", "close": 0.044, "volume": 839457.0}, {"date": "2021-10-28", "close": 0.046, "volume": 576005.0}, {"date": "2021-10-29", "close": 0.044, "volume": 1133558.0}, {"date": "2021-11-01", "close": 0.044, "volume": 1215129.0}, {"date": "2021-11-02", "close": 0.044, "volume": 329532.0}, {"date": "2021-11-03", "close": 0.045, "volume": 465000.0}, {"date": "2021-11-04", "close": 0.046, "volume": 247488.0}, {"date": "2021-11-05", "close": 0.043, "volume": 237201.0}, {"date": "2021-11-08", "close": 0.045, "volume": 439584.0}, {"date": "2021-11-09", "close": 0.045, "volume": 578257.0}, {"date": "2021-11-10", "close": 0.044, "volume": 244189.0}, {"date": "2021-11-11", "close": 0.045, "volume": 985473.0}, {"date": "2021-11-12", "close": 0.045, "volume": 218716.0}, {"date": "2021-11-15", "close": 0.045, "volume": 238448.0}, {"date": "2021-11-16", "close": 0.045, "volume": 23400.0}, {"date": "2021-11-17", "close": 0.045, "volume": 918863.0}, {"date": "2021-11-18", "close": 0.043, "volume": 416832.0}, {"date": "2021-11-19", "close": 0.047, "volume": 554817.0}, {"date": "2021-11-22", "close": 0.045, "volume": 47819.0}, {"date": "2021-11-23", "close": 0.044, "volume": 106285.0}, {"date": "2021-11-24", "close": 0.043, "volume": 161635.0}, {"date": "2021-11-25", "close": 0.043, "volume": 129588.0}, {"date": "2021-11-26", "close": 0.049, "volume": 1068689.0}, {"date": "2021-11-29", "close": 0.045, "volume": 529537.0}, {"date": "2021-11-30", "close": 0.045, "volume": 723367.0}, {"date": "2021-12-01", "close": 0.044, "volume": 88781.0}, {"date": "2021-12-02", "close": 0.044, "volume": 284010.0}, {"date": "2021-12-03", "close": 0.043, "volume": 2240.0}, {"date": "2021-12-06", "close": 0.042, "volume": 383048.0}, {"date": "2021-12-07", "close": 0.043, "volume": 90665.0}, {"date": "2021-12-08", "close": 0.043, "volume": 87798.0}, {"date": "2021-12-10", "close": 0.045, "volume": 457324.0}, {"date": "2021-12-14", "close": 0.043, "volume": 74851.0}, {"date": "2021-12-15", "close": 0.043, "volume": 67181.0}, {"date": "2021-12-17", "close": 0.044, "volume": 556022.0}, {"date": "2021-12-20", "close": 0.044, "volume": 144660.0}, {"date": "2021-12-21", "close": 0.042, "volume": 185402.0}, {"date": "2021-12-23", "close": 0.044, "volume": 430000.0}, {"date": "2021-12-24", "close": 0.044, "volume": 140980.0}, {"date": "2021-12-29", "close": 0.044, "volume": 77000.0}, {"date": "2021-12-31", "close": 0.044, "volume": 104830.0}, {"date": "2022-01-04", "close": 0.0455, "volume": 369482.0}, {"date": "2022-01-05", "close": 0.045, "volume": 58108.0}, {"date": "2022-01-06", "close": 0.045, "volume": 39848.0}, {"date": "2022-01-07", "close": 0.045, "volume": 11222.0}, {"date": "2022-01-10", "close": 0.045, "volume": 40447.0}, {"date": "2022-01-11", "close": 0.045, "volume": 390824.0}, {"date": "2022-01-12", "close": 0.046, "volume": 2348617.0}, {"date": "2022-01-13", "close": 0.047, "volume": 449434.0}, {"date": "2022-01-14", "close": 0.048, "volume": 820019.0}, {"date": "2022-01-17", "close": 0.046, "volume": 465951.0}, {"date": "2022-01-18", "close": 0.046, "volume": 57000.0}, {"date": "2022-01-20", "close": 0.046, "volume": 986112.0}, {"date": "2022-01-21", "close": 0.044, "volume": 334228.0}, {"date": "2022-01-24", "close": 0.044, "volume": 315812.0}, {"date": "2022-01-25", "close": 0.041, "volume": 2904598.0}, {"date": "2022-01-27", "close": 0.039, "volume": 731304.0}, {"date": "2022-01-28", "close": 0.042, "volume": 273580.0}, {"date": "2022-01-31", "close": 0.042, "volume": 426080.0}, {"date": "2022-02-01", "close": 0.046, "volume": 489499.0}, {"date": "2022-02-02", "close": 0.045, "volume": 1130900.0}, {"date": "2022-02-03", "close": 0.045, "volume": 235317.0}, {"date": "2022-02-04", "close": 0.044, "volume": 327812.0}, {"date": "2022-02-07", "close": 0.044, "volume": 161029.0}, {"date": "2022-02-09", "close": 0.045, "volume": 1315747.0}, {"date": "2022-02-10", "close": 0.045, "volume": 779999.0}, {"date": "2022-02-11", "close": 0.044, "volume": 66000.0}, {"date": "2022-02-14", "close": 0.042, "volume": 1491833.0}, {"date": "2022-02-15", "close": 0.043, "volume": 264000.0}, {"date": "2022-02-16", "close": 0.044, "volume": 55549.0}, {"date": "2022-02-18", "close": 0.044, "volume": 35725.0}, {"date": "2022-02-21", "close": 0.044, "volume": 34090.0}, {"date": "2022-02-22", "close": 0.043, "volume": 745371.0}, {"date": "2022-02-23", "close": 0.042, "volume": 225547.0}, {"date": "2022-02-24", "close": 0.043, "volume": 200522.0}, {"date": "2022-02-25", "close": 0.041, "volume": 1759823.0}, {"date": "2022-02-28", "close": 0.042, "volume": 216500.0}, {"date": "2022-03-01", "close": 0.042, "volume": 586773.0}, {"date": "2022-03-02", "close": 0.042, "volume": 131752.0}, {"date": "2022-03-04", "close": 0.042, "volume": 35281.0}, {"date": "2022-03-07", "close": 0.041, "volume": 80000.0}, {"date": "2022-03-11", "close": 0.039, "volume": 303491.0}, {"date": "2022-03-14", "close": 0.04, "volume": 15870.0}, {"date": "2022-03-15", "close": 0.041, "volume": 26500.0}, {"date": "2022-03-16", "close": 0.04, "volume": 202501.0}, {"date": "2022-03-18", "close": 0.042, "volume": 206749.0}, {"date": "2022-03-21", "close": 0.042, "volume": 862796.0}, {"date": "2022-03-22", "close": 0.043, "volume": 2089380.0}, {"date": "2022-03-23", "close": 0.0435, "volume": 359123.0}, {"date": "2022-03-24", "close": 0.0435, "volume": 22728.0}, {"date": "2022-03-25", "close": 0.042, "volume": 276911.0}, {"date": "2022-03-29", "close": 0.042, "volume": 163148.0}, {"date": "2022-03-30", "close": 0.043, "volume": 15931.0}, {"date": "2022-03-31", "close": 0.041, "volume": 508925.0}, {"date": "2022-04-01", "close": 0.043, "volume": 1008893.0}, {"date": "2022-04-04", "close": 0.041, "volume": 931113.0}, {"date": "2022-04-06", "close": 0.043, "volume": 75231.0}, {"date": "2022-04-07", "close": 0.041, "volume": 245000.0}, {"date": "2022-04-08", "close": 0.042, "volume": 30000.0}, {"date": "2022-04-11", "close": 0.041, "volume": 961325.0}, {"date": "2022-04-13", "close": 0.041, "volume": 798040.0}, {"date": "2022-04-14", "close": 0.041, "volume": 269795.0}, {"date": "2022-04-19", "close": 0.04, "volume": 367864.0}, {"date": "2022-04-20", "close": 0.039, "volume": 858483.0}, {"date": "2022-04-21", "close": 0.039, "volume": 472288.0}, {"date": "2022-04-22", "close": 0.038, "volume": 640600.0}, {"date": "2022-04-26", "close": 0.04, "volume": 499616.0}, {"date": "2022-04-27", "close": 0.038, "volume": 118500.0}, {"date": "2022-04-28", "close": 0.039, "volume": 642049.0}, {"date": "2022-04-29", "close": 0.041, "volume": 214000.0}, {"date": "2022-05-02", "close": 0.039, "volume": 645390.0}, {"date": "2022-05-03", "close": 0.041, "volume": 145752.0}, {"date": "2022-05-04", "close": 0.039, "volume": 5867.0}, {"date": "2022-05-05", "close": 0.04, "volume": 277753.0}, {"date": "2022-05-06", "close": 0.038, "volume": 1005931.0}, {"date": "2022-05-09", "close": 0.0385, "volume": 190560.0}, {"date": "2022-05-10", "close": 0.037, "volume": 1117318.0}, {"date": "2022-05-11", "close": 0.038, "volume": 75650.0}, {"date": "2022-05-12", "close": 0.037, "volume": 769748.0}, {"date": "2022-05-13", "close": 0.036, "volume": 140011.0}, {"date": "2022-05-16", "close": 0.036, "volume": 155431.0}, {"date": "2022-05-17", "close": 0.037, "volume": 570270.0}, {"date": "2022-05-18", "close": 0.036, "volume": 16849.0}, {"date": "2022-05-19", "close": 0.037, "volume": 697369.0}, {"date": "2022-05-20", "close": 0.039, "volume": 207000.0}, {"date": "2022-05-23", "close": 0.039, "volume": 100000.0}, {"date": "2022-05-24", "close": 0.037, "volume": 54027.0}, {"date": "2022-05-25", "close": 0.039, "volume": 140973.0}, {"date": "2022-05-26", "close": 0.039, "volume": 199246.0}, {"date": "2022-05-30", "close": 0.04, "volume": 874325.0}, {"date": "2022-05-31", "close": 0.043, "volume": 833530.0}, {"date": "2022-06-01", "close": 0.039, "volume": 831469.0}, {"date": "2022-06-02", "close": 0.036, "volume": 1257048.0}, {"date": "2022-06-03", "close": 0.038, "volume": 102550.0}, {"date": "2022-06-06", "close": 0.039, "volume": 1394470.0}, {"date": "2022-06-08", "close": 0.04, "volume": 100000.0}, {"date": "2022-06-09", "close": 0.037, "volume": 574362.0}, {"date": "2022-06-10", "close": 0.037, "volume": 141680.0}, {"date": "2022-06-14", "close": 0.037, "volume": 1451028.0}, {"date": "2022-06-15", "close": 0.036, "volume": 304388.0}, {"date": "2022-06-16", "close": 0.036, "volume": 197292.0}, {"date": "2022-06-17", "close": 0.0365, "volume": 940722.0}, {"date": "2022-06-22", "close": 0.0365, "volume": 298760.0}, {"date": "2022-06-23", "close": 0.037, "volume": 400000.0}, {"date": "2022-06-24", "close": 0.036, "volume": 32278.0}, {"date": "2022-06-27", "close": 0.039, "volume": 396163.0}, {"date": "2022-06-28", "close": 0.039, "volume": 752000.0}, {"date": "2022-06-29", "close": 0.037, "volume": 43010.0}, {"date": "2022-07-04", "close": 0.038, "volume": 309598.0}, {"date": "2022-07-05", "close": 0.039, "volume": 687269.0}, {"date": "2022-07-06", "close": 0.038, "volume": 316269.0}, {"date": "2022-07-07", "close": 0.037, "volume": 173243.0}, {"date": "2022-07-08", "close": 0.038, "volume": 186177.0}, {"date": "2022-07-11", "close": 0.037, "volume": 7507.0}, {"date": "2022-07-12", "close": 0.037, "volume": 443437.0}, {"date": "2022-07-13", "close": 0.038, "volume": 120000.0}, {"date": "2022-07-14", "close": 0.038, "volume": 717224.0}, {"date": "2022-07-15", "close": 0.037, "volume": 27365.0}, {"date": "2022-07-18", "close": 0.038, "volume": 3157.0}, {"date": "2022-07-20", "close": 0.039, "volume": 750000.0}, {"date": "2022-07-22", "close": 0.037, "volume": 102603.0}, {"date": "2022-07-25", "close": 0.036, "volume": 100000.0}, {"date": "2022-07-26", "close": 0.04, "volume": 363225.0}, {"date": "2022-07-27", "close": 0.04, "volume": 319100.0}, {"date": "2022-07-29", "close": 0.038, "volume": 290203.0}, {"date": "2022-08-01", "close": 0.04, "volume": 378922.0}, {"date": "2022-08-02", "close": 0.04, "volume": 350100.0}, {"date": "2022-08-03", "close": 0.04, "volume": 190105.0}, {"date": "2022-08-04", "close": 0.04, "volume": 826013.0}, {"date": "2022-08-05", "close": 0.038, "volume": 442600.0}, {"date": "2022-08-08", "close": 0.038, "volume": 104230.0}, {"date": "2022-08-09", "close": 0.039, "volume": 304586.0}, {"date": "2022-08-10", "close": 0.038, "volume": 150000.0}, {"date": "2022-08-12", "close": 0.04, "volume": 5017.0}, {"date": "2022-08-15", "close": 0.04, "volume": 273505.0}, {"date": "2022-08-16", "close": 0.042, "volume": 639566.0}, {"date": "2022-08-17", "close": 0.04, "volume": 392300.0}, {"date": "2022-08-18", "close": 0.038, "volume": 72600.0}, {"date": "2022-08-19", "close": 0.041, "volume": 23740.0}, {"date": "2022-08-22", "close": 0.039, "volume": 724243.0}, {"date": "2022-08-23", "close": 0.04, "volume": 230000.0}, {"date": "2022-08-25", "close": 0.04, "volume": 242.0}, {"date": "2022-08-26", "close": 0.04, "volume": 176369.0}, {"date": "2022-08-29", "close": 0.04, "volume": 200000.0}, {"date": "2022-08-30", "close": 0.04, "volume": 382500.0}, {"date": "2022-08-31", "close": 0.039, "volume": 31522.0}, {"date": "2022-09-01", "close": 0.039, "volume": 389618.0}, {"date": "2022-09-05", "close": 0.036, "volume": 1027551.0}, {"date": "2022-09-06", "close": 0.036, "volume": 43809.0}, {"date": "2022-09-07", "close": 0.035, "volume": 467000.0}, {"date": "2022-09-08", "close": 0.038, "volume": 667402.0}, {"date": "2022-09-09", "close": 0.041, "volume": 768570.0}, {"date": "2022-09-12", "close": 0.043, "volume": 2164366.0}, {"date": "2022-09-13", "close": 0.041, "volume": 472000.0}, {"date": "2022-09-14", "close": 0.04, "volume": 313914.0}, {"date": "2022-09-15", "close": 0.038, "volume": 551390.0}, {"date": "2022-09-16", "close": 0.042, "volume": 983797.0}, {"date": "2022-09-20", "close": 0.038, "volume": 1263050.0}, {"date": "2022-09-21", "close": 0.037, "volume": 246000.0}, {"date": "2022-09-23", "close": 0.036, "volume": 233799.0}, {"date": "2022-09-26", "close": 0.035, "volume": 489178.0}, {"date": "2022-09-27", "close": 0.0365, "volume": 81900.0}, {"date": "2022-09-28", "close": 0.036, "volume": 921382.0}, {"date": "2022-09-29", "close": 0.037, "volume": 150100.0}, {"date": "2022-09-30", "close": 0.035, "volume": 1108812.0}, {"date": "2022-10-07", "close": 0.037, "volume": 94988.0}, {"date": "2022-10-12", "close": 0.032, "volume": 3919677.0}, {"date": "2022-10-13", "close": 0.035, "volume": 536305.0}, {"date": "2022-10-14", "close": 0.032, "volume": 2196795.0}, {"date": "2022-10-17", "close": 0.031, "volume": 1585156.0}, {"date": "2022-10-18", "close": 0.033, "volume": 292111.0}, {"date": "2022-10-19", "close": 0.031, "volume": 123899.0}, {"date": "2022-10-20", "close": 0.03, "volume": 338665.0}, {"date": "2022-10-21", "close": 0.03, "volume": 4400.0}, {"date": "2022-10-24", "close": 0.03, "volume": 354128.0}, {"date": "2022-10-25", "close": 0.031, "volume": 106000.0}, {"date": "2022-10-26", "close": 0.033, "volume": 103900.0}, {"date": "2022-10-27", "close": 0.033, "volume": 70108.0}, {"date": "2022-10-28", "close": 0.031, "volume": 636680.0}, {"date": "2022-10-31", "close": 0.03, "volume": 42997.0}, {"date": "2022-11-01", "close": 0.028, "volume": 1189307.0}, {"date": "2022-11-02", "close": 0.03, "volume": 368499.0}, {"date": "2022-11-03", "close": 0.03, "volume": 625910.0}, {"date": "2022-11-04", "close": 0.032, "volume": 33473.0}, {"date": "2022-11-07", "close": 0.034, "volume": 835900.0}, {"date": "2022-11-08", "close": 0.031, "volume": 58026.0}, {"date": "2022-11-09", "close": 0.031, "volume": 260800.0}, {"date": "2022-11-10", "close": 0.03, "volume": 125000.0}, {"date": "2022-11-11", "close": 0.031, "volume": 23495.0}, {"date": "2022-11-14", "close": 0.03, "volume": 729665.0}, {"date": "2022-11-17", "close": 0.033, "volume": 549226.0}, {"date": "2022-11-18", "close": 0.033, "volume": 108200.0}, {"date": "2022-11-21", "close": 0.032, "volume": 9301.0}, {"date": "2022-11-22", "close": 0.032, "volume": 276622.0}, {"date": "2022-11-23", "close": 0.031, "volume": 122941.0}, {"date": "2022-11-24", "close": 0.031, "volume": 1029552.0}, {"date": "2022-11-25", "close": 0.031, "volume": 450773.0}, {"date": "2022-11-28", "close": 0.028, "volume": 1388872.0}, {"date": "2022-11-29", "close": 0.029, "volume": 361460.0}, {"date": "2022-11-30", "close": 0.028, "volume": 290550.0}, {"date": "2022-12-01", "close": 0.029, "volume": 230419.0}, {"date": "2022-12-02", "close": 0.033, "volume": 416057.0}, {"date": "2022-12-05", "close": 0.032, "volume": 100000.0}, {"date": "2022-12-07", "close": 0.033, "volume": 30000.0}, {"date": "2022-12-09", "close": 0.032, "volume": 943335.0}, {"date": "2022-12-12", "close": 0.033, "volume": 1761265.0}, {"date": "2022-12-13", "close": 0.035, "volume": 287143.0}, {"date": "2022-12-15", "close": 0.031, "volume": 415696.0}, {"date": "2022-12-16", "close": 0.031, "volume": 113784.0}, {"date": "2022-12-19", "close": 0.031, "volume": 2367.0}, {"date": "2022-12-20", "close": 0.03, "volume": 606131.0}, {"date": "2022-12-21", "close": 0.031, "volume": 216130.0}, {"date": "2022-12-22", "close": 0.031, "volume": 83831.0}, {"date": "2022-12-30", "close": 0.034, "volume": 451835.0}, {"date": "2023-01-03", "close": 0.034, "volume": 2820.0}, {"date": "2023-01-04", "close": 0.031, "volume": 1126018.0}, {"date": "2023-01-05", "close": 0.031, "volume": 50650.0}, {"date": "2023-01-09", "close": 0.031, "volume": 11000.0}, {"date": "2023-01-10", "close": 0.031, "volume": 28042.0}, {"date": "2023-01-16", "close": 0.034, "volume": 187180.0}, {"date": "2023-01-17", "close": 0.034, "volume": 100000.0}, {"date": "2023-01-18", "close": 0.035, "volume": 375160.0}, {"date": "2023-01-19", "close": 0.033, "volume": 624094.0}, {"date": "2023-01-20", "close": 0.032, "volume": 20000.0}, {"date": "2023-01-23", "close": 0.033, "volume": 15152.0}, {"date": "2023-01-24", "close": 0.034, "volume": 79411.0}, {"date": "2023-01-25", "close": 0.032, "volume": 34052.0}, {"date": "2023-01-30", "close": 0.03, "volume": 262956.0}, {"date": "2023-01-31", "close": 0.033, "volume": 60000.0}, {"date": "2023-02-01", "close": 0.033, "volume": 4010.0}, {"date": "2023-02-02", "close": 0.029, "volume": 1846797.0}, {"date": "2023-02-06", "close": 0.03, "volume": 30071.0}, {"date": "2023-02-07", "close": 0.033, "volume": 1338851.0}, {"date": "2023-02-08", "close": 0.033, "volume": 128407.0}, {"date": "2023-02-09", "close": 0.033, "volume": 106226.0}, {"date": "2023-02-13", "close": 0.031, "volume": 495569.0}, {"date": "2023-02-14", "close": 0.03, "volume": 772345.0}, {"date": "2023-02-15", "close": 0.03, "volume": 321995.0}, {"date": "2023-02-16", "close": 0.03, "volume": 9505685.0}, {"date": "2023-02-17", "close": 0.029, "volume": 642120.0}, {"date": "2023-02-20", "close": 0.029, "volume": 1300.0}, {"date": "2023-02-21", "close": 0.028, "volume": 190317.0}, {"date": "2023-02-22", "close": 0.029, "volume": 17242.0}, {"date": "2023-02-24", "close": 0.029, "volume": 100011.0}, {"date": "2023-02-28", "close": 0.028, "volume": 172727.0}, {"date": "2023-03-01", "close": 0.029, "volume": 117000.0}, {"date": "2023-03-03", "close": 0.027, "volume": 740011.0}, {"date": "2023-03-06", "close": 0.027, "volume": 30.0}, {"date": "2023-03-07", "close": 0.029, "volume": 143504.0}, {"date": "2023-03-08", "close": 0.027, "volume": 200812.0}, {"date": "2023-03-09", "close": 0.028, "volume": 50858.0}, {"date": "2023-03-14", "close": 0.027, "volume": 37918.0}, {"date": "2023-03-17", "close": 0.028, "volume": 150000.0}, {"date": "2023-03-21", "close": 0.026, "volume": 699016.0}, {"date": "2023-03-22", "close": 0.024, "volume": 1674688.0}, {"date": "2023-03-23", "close": 0.026, "volume": 851415.0}, {"date": "2023-03-24", "close": 0.027, "volume": 273800.0}, {"date": "2023-03-27", "close": 0.026, "volume": 242755.0}, {"date": "2023-03-28", "close": 0.026, "volume": 371245.0}, {"date": "2023-03-31", "close": 0.027, "volume": 31484.0}, {"date": "2023-04-03", "close": 0.027, "volume": 516.0}, {"date": "2023-04-04", "close": 0.027, "volume": 689234.0}, {"date": "2023-04-11", "close": 0.026, "volume": 264411.0}, {"date": "2023-04-12", "close": 0.027, "volume": 384673.0}, {"date": "2023-04-13", "close": 0.027, "volume": 45516.0}, {"date": "2023-04-14", "close": 0.028, "volume": 181482.0}, {"date": "2023-04-19", "close": 0.026, "volume": 10000.0}, {"date": "2023-04-20", "close": 0.025, "volume": 448524.0}, {"date": "2023-04-21", "close": 0.026, "volume": 102967.0}, {"date": "2023-04-24", "close": 0.028, "volume": 84757.0}, {"date": "2023-04-27", "close": 0.028, "volume": 3169138.0}, {"date": "2023-04-28", "close": 0.029, "volume": 18600.0}, {"date": "2023-05-01", "close": 0.027, "volume": 379522.0}, {"date": "2023-05-02", "close": 0.027, "volume": 128107.0}, {"date": "2023-05-03", "close": 0.026, "volume": 364939.0}, {"date": "2023-05-04", "close": 0.027, "volume": 11800.0}, {"date": "2023-05-05", "close": 0.028, "volume": 43518.0}, {"date": "2023-05-08", "close": 0.028, "volume": 136297.0}, {"date": "2023-05-09", "close": 0.028, "volume": 710587.0}, {"date": "2023-05-10", "close": 0.027, "volume": 45000.0}, {"date": "2023-05-11", "close": 0.027, "volume": 78333.0}, {"date": "2023-05-12", "close": 0.027, "volume": 91429.0}, {"date": "2023-05-15", "close": 0.026, "volume": 109791.0}, {"date": "2023-05-16", "close": 0.027, "volume": 112519.0}, {"date": "2023-05-17", "close": 0.026, "volume": 262148.0}, {"date": "2023-05-18", "close": 0.026, "volume": 100157.0}, {"date": "2023-05-19", "close": 0.026, "volume": 124570.0}, {"date": "2023-05-22", "close": 0.026, "volume": 350000.0}, {"date": "2023-05-23", "close": 0.025, "volume": 2095.0}, {"date": "2023-05-24", "close": 0.025, "volume": 19620.0}, {"date": "2023-05-31", "close": 0.036, "volume": 14038566.0}, {"date": "2023-06-01", "close": 0.037, "volume": 2735021.0}, {"date": "2023-06-02", "close": 0.035, "volume": 751828.0}, {"date": "2023-06-05", "close": 0.038, "volume": 2902519.0}, {"date": "2023-06-06", "close": 0.037, "volume": 914401.0}, {"date": "2023-06-07", "close": 0.04, "volume": 926667.0}, {"date": "2023-06-08", "close": 0.038, "volume": 915000.0}, {"date": "2023-06-09", "close": 0.041, "volume": 291975.0}, {"date": "2023-06-13", "close": 0.036, "volume": 1670239.0}, {"date": "2023-06-14", "close": 0.04, "volume": 69692.0}, {"date": "2023-06-15", "close": 0.04, "volume": 986827.0}, {"date": "2023-06-16", "close": 0.043, "volume": 942246.0}, {"date": "2023-06-20", "close": 0.046, "volume": 1505197.0}, {"date": "2023-06-21", "close": 0.041, "volume": 2318668.0}, {"date": "2023-06-22", "close": 0.039, "volume": 609225.0}, {"date": "2023-06-23", "close": 0.039, "volume": 627378.0}, {"date": "2023-06-26", "close": 0.038, "volume": 291956.0}, {"date": "2023-06-27", "close": 0.037, "volume": 354993.0}, {"date": "2023-06-28", "close": 0.039, "volume": 114621.0}, {"date": "2023-06-29", "close": 0.036, "volume": 336809.0}, {"date": "2023-06-30", "close": 0.039, "volume": 1059647.0}, {"date": "2023-07-03", "close": 0.038, "volume": 132483.0}, {"date": "2023-07-05", "close": 0.039, "volume": 7940.0}, {"date": "2023-07-06", "close": 0.039, "volume": 238526.0}, {"date": "2023-07-11", "close": 0.039, "volume": 20468.0}, {"date": "2023-07-12", "close": 0.04, "volume": 30000.0}, {"date": "2023-07-13", "close": 0.039, "volume": 823553.0}, {"date": "2023-07-17", "close": 0.036, "volume": 100000.0}, {"date": "2023-07-18", "close": 0.04, "volume": 286922.0}, {"date": "2023-07-19", "close": 0.04, "volume": 15052.0}, {"date": "2023-07-20", "close": 0.035, "volume": 12.0}, {"date": "2023-07-21", "close": 0.036, "volume": 100000.0}, {"date": "2023-07-25", "close": 0.035, "volume": 555192.0}, {"date": "2023-07-26", "close": 0.037, "volume": 45787.0}, {"date": "2023-07-27", "close": 0.039, "volume": 24252.0}, {"date": "2023-07-28", "close": 0.037, "volume": 242254.0}, {"date": "2023-07-31", "close": 0.037, "volume": 5.0}, {"date": "2023-08-02", "close": 0.039, "volume": 388999.0}, {"date": "2023-08-03", "close": 0.034, "volume": 481800.0}, {"date": "2023-08-04", "close": 0.034, "volume": 607584.0}, {"date": "2023-08-07", "close": 0.038, "volume": 520346.0}, {"date": "2023-08-08", "close": 0.04, "volume": 1323503.0}, {"date": "2023-08-09", "close": 0.0395, "volume": 261512.0}, {"date": "2023-08-10", "close": 0.04, "volume": 529127.0}, {"date": "2023-08-11", "close": 0.039, "volume": 100072.0}, {"date": "2023-08-14", "close": 0.04, "volume": 735831.0}, {"date": "2023-08-15", "close": 0.041, "volume": 1376114.0}, {"date": "2023-08-16", "close": 0.041, "volume": 1077446.0}, {"date": "2023-08-17", "close": 0.045, "volume": 731702.0}, {"date": "2023-08-18", "close": 0.045, "volume": 1078659.0}, {"date": "2023-08-21", "close": 0.044, "volume": 326895.0}, {"date": "2023-08-22", "close": 0.046, "volume": 362751.0}, {"date": "2023-08-23", "close": 0.043, "volume": 226100.0}, {"date": "2023-08-24", "close": 0.042, "volume": 486244.0}, {"date": "2023-08-25", "close": 0.042, "volume": 689093.0}, {"date": "2023-08-28", "close": 0.044, "volume": 290184.0}, {"date": "2023-08-29", "close": 0.044, "volume": 6444.0}, {"date": "2023-08-30", "close": 0.043, "volume": 228801.0}, {"date": "2023-08-31", "close": 0.043, "volume": 373010.0}, {"date": "2023-09-01", "close": 0.04, "volume": 58093.0}, {"date": "2023-09-04", "close": 0.041, "volume": 416659.0}, {"date": "2023-09-05", "close": 0.041, "volume": 215552.0}, {"date": "2023-09-06", "close": 0.041, "volume": 12500.0}, {"date": "2023-09-07", "close": 0.041, "volume": 49999.0}, {"date": "2023-09-08", "close": 0.042, "volume": 151037.0}, {"date": "2023-09-11", "close": 0.043, "volume": 297800.0}, {"date": "2023-09-12", "close": 0.04, "volume": 60701.0}, {"date": "2023-09-13", "close": 0.04, "volume": 75857.0}, {"date": "2023-09-14", "close": 0.04, "volume": 31378.0}, {"date": "2023-09-15", "close": 0.042, "volume": 212000.0}, {"date": "2023-09-18", "close": 0.04, "volume": 1055509.0}, {"date": "2023-09-19", "close": 0.041, "volume": 100118.0}, {"date": "2023-09-20", "close": 0.041, "volume": 215020.0}, {"date": "2023-09-22", "close": 0.039, "volume": 10343.0}, {"date": "2023-09-25", "close": 0.038, "volume": 287662.0}, {"date": "2023-09-26", "close": 0.037, "volume": 57306.0}, {"date": "2023-09-27", "close": 0.036, "volume": 163959.0}, {"date": "2023-09-28", "close": 0.034, "volume": 831202.0}, {"date": "2023-09-29", "close": 0.04, "volume": 1532625.0}, {"date": "2023-10-02", "close": 0.035, "volume": 389285.0}, {"date": "2023-10-03", "close": 0.033, "volume": 295484.0}, {"date": "2023-10-04", "close": 0.035, "volume": 197515.0}, {"date": "2023-10-06", "close": 0.036, "volume": 15275.0}, {"date": "2023-10-09", "close": 0.035, "volume": 4000.0}, {"date": "2023-10-11", "close": 0.038, "volume": 86274.0}, {"date": "2023-10-12", "close": 0.035, "volume": 201292.0}, {"date": "2023-10-13", "close": 0.037, "volume": 541752.0}, {"date": "2023-10-16", "close": 0.036, "volume": 243052.0}, {"date": "2023-10-17", "close": 0.036, "volume": 107510.0}, {"date": "2023-10-18", "close": 0.032, "volume": 2596951.0}, {"date": "2023-10-19", "close": 0.035, "volume": 163903.0}, {"date": "2023-10-23", "close": 0.03, "volume": 329415.0}, {"date": "2023-10-24", "close": 0.03, "volume": 110079.0}, {"date": "2023-10-26", "close": 0.031, "volume": 168103.0}, {"date": "2023-10-27", "close": 0.03, "volume": 567487.0}, {"date": "2023-10-30", "close": 0.036, "volume": 1332482.0}, {"date": "2023-10-31", "close": 0.036, "volume": 1098722.0}, {"date": "2023-11-01", "close": 0.035, "volume": 241044.0}, {"date": "2023-11-02", "close": 0.035, "volume": 717635.0}, {"date": "2023-11-03", "close": 0.036, "volume": 353635.0}, {"date": "2023-11-06", "close": 0.035, "volume": 388302.0}, {"date": "2023-11-08", "close": 0.035, "volume": 20000.0}, {"date": "2023-11-09", "close": 0.034, "volume": 139788.0}, {"date": "2023-11-10", "close": 0.033, "volume": 156005.0}, {"date": "2023-11-13", "close": 0.033, "volume": 140675.0}, {"date": "2023-11-14", "close": 0.033, "volume": 219818.0}, {"date": "2023-11-15", "close": 0.033, "volume": 330817.0}, {"date": "2023-11-16", "close": 0.032, "volume": 179600.0}, {"date": "2023-11-20", "close": 0.034, "volume": 5607.0}, {"date": "2023-11-21", "close": 0.04, "volume": 1051092.0}, {"date": "2023-11-22", "close": 0.034, "volume": 469217.0}, {"date": "2023-11-27", "close": 0.033, "volume": 416865.0}, {"date": "2023-11-29", "close": 0.034, "volume": 29690.0}, {"date": "2023-11-30", "close": 0.036, "volume": 816666.0}, {"date": "2023-12-01", "close": 0.036, "volume": 185138.0}, {"date": "2023-12-04", "close": 0.036, "volume": 175040.0}, {"date": "2023-12-05", "close": 0.033, "volume": 155993.0}, {"date": "2023-12-06", "close": 0.031, "volume": 671678.0}, {"date": "2023-12-07", "close": 0.028, "volume": 1278064.0}, {"date": "2023-12-08", "close": 0.029, "volume": 152767.0}, {"date": "2023-12-11", "close": 0.028, "volume": 770941.0}, {"date": "2023-12-12", "close": 0.028, "volume": 576908.0}, {"date": "2023-12-13", "close": 0.028, "volume": 100222.0}, {"date": "2023-12-14", "close": 0.029, "volume": 551491.0}, {"date": "2023-12-15", "close": 0.029, "volume": 618366.0}, {"date": "2023-12-18", "close": 0.029, "volume": 100493.0}, {"date": "2023-12-20", "close": 0.029, "volume": 46250.0}, {"date": "2023-12-28", "close": 0.029, "volume": 171670.0}, {"date": "2023-12-29", "close": 0.029, "volume": 822792.0}, {"date": "2024-01-02", "close": 0.028, "volume": 19356.0}, {"date": "2024-01-03", "close": 0.031, "volume": 138955.0}, {"date": "2024-01-04", "close": 0.03, "volume": 100000.0}, {"date": "2024-01-08", "close": 0.029, "volume": 190994.0}, {"date": "2024-01-09", "close": 0.029, "volume": 8957.0}, {"date": "2024-01-11", "close": 0.027, "volume": 313740.0}, {"date": "2024-01-12", "close": 0.026, "volume": 40747.0}, {"date": "2024-01-15", "close": 0.026, "volume": 100029.0}, {"date": "2024-01-16", "close": 0.027, "volume": 159014.0}, {"date": "2024-01-17", "close": 0.027, "volume": 531295.0}, {"date": "2024-01-19", "close": 0.021, "volume": 3586751.0}, {"date": "2024-01-22", "close": 0.022, "volume": 343457.0}, {"date": "2024-01-24", "close": 0.02, "volume": 353296.0}, {"date": "2024-01-25", "close": 0.02, "volume": 1289357.0}, {"date": "2024-01-31", "close": 0.023, "volume": 966999.0}, {"date": "2024-02-01", "close": 0.019, "volume": 1351507.0}, {"date": "2024-02-02", "close": 0.02, "volume": 1014986.0}, {"date": "2024-02-05", "close": 0.02, "volume": 293512.0}, {"date": "2024-02-06", "close": 0.02, "volume": 514380.0}, {"date": "2024-02-07", "close": 0.021, "volume": 25017.0}, {"date": "2024-02-08", "close": 0.022, "volume": 289761.0}, {"date": "2024-02-09", "close": 0.022, "volume": 276723.0}, {"date": "2024-02-12", "close": 0.021, "volume": 50584.0}, {"date": "2024-02-14", "close": 0.022, "volume": 25684.0}, {"date": "2024-02-15", "close": 0.021, "volume": 87897.0}, {"date": "2024-02-16", "close": 0.022, "volume": 269354.0}, {"date": "2024-02-19", "close": 0.0215, "volume": 104930.0}, {"date": "2024-02-20", "close": 0.02, "volume": 100000.0}, {"date": "2024-02-21", "close": 0.021, "volume": 23810.0}, {"date": "2024-02-23", "close": 0.02, "volume": 56848.0}, {"date": "2024-02-26", "close": 0.019, "volume": 157600.0}, {"date": "2024-02-27", "close": 0.019, "volume": 465528.0}, {"date": "2024-02-28", "close": 0.018, "volume": 885867.0}, {"date": "2024-02-29", "close": 0.02, "volume": 687680.0}, {"date": "2024-03-01", "close": 0.02, "volume": 27070.0}, {"date": "2024-03-04", "close": 0.019, "volume": 82133.0}, {"date": "2024-03-05", "close": 0.018, "volume": 20000.0}, {"date": "2024-03-06", "close": 0.018, "volume": 500000.0}, {"date": "2024-03-07", "close": 0.019, "volume": 10000.0}, {"date": "2024-03-08", "close": 0.02, "volume": 562472.0}, {"date": "2024-03-11", "close": 0.023, "volume": 346352.0}, {"date": "2024-03-13", "close": 0.019, "volume": 168793.0}, {"date": "2024-03-14", "close": 0.019, "volume": 145300.0}, {"date": "2024-03-15", "close": 0.02, "volume": 107400.0}, {"date": "2024-03-18", "close": 0.019, "volume": 881788.0}, {"date": "2024-03-19", "close": 0.018, "volume": 395700.0}, {"date": "2024-03-20", "close": 0.018, "volume": 212659.0}, {"date": "2024-03-21", "close": 0.018, "volume": 279418.0}, {"date": "2024-03-22", "close": 0.018, "volume": 47450.0}, {"date": "2024-03-25", "close": 0.018, "volume": 579705.0}, {"date": "2024-03-26", "close": 0.018, "volume": 175000.0}, {"date": "2024-03-27", "close": 0.019, "volume": 9314.0}, {"date": "2024-03-28", "close": 0.018, "volume": 95987.0}, {"date": "2024-04-02", "close": 0.019, "volume": 250000.0}, {"date": "2024-04-03", "close": 0.018, "volume": 27778.0}, {"date": "2024-04-04", "close": 0.02, "volume": 901316.0}, {"date": "2024-04-05", "close": 0.02, "volume": 150000.0}, {"date": "2024-04-09", "close": 0.02, "volume": 6000.0}, {"date": "2024-04-11", "close": 0.022, "volume": 453444.0}, {"date": "2024-04-12", "close": 0.023, "volume": 256309.0}, {"date": "2024-04-15", "close": 0.02, "volume": 213413.0}, {"date": "2024-04-16", "close": 0.02, "volume": 507118.0}, {"date": "2024-04-17", "close": 0.021, "volume": 25523.0}, {"date": "2024-04-18", "close": 0.018, "volume": 891559.0}, {"date": "2024-04-19", "close": 0.018, "volume": 982628.0}, {"date": "2024-04-22", "close": 0.018, "volume": 27778.0}, {"date": "2024-04-23", "close": 0.017, "volume": 795718.0}, {"date": "2024-04-24", "close": 0.017, "volume": 375000.0}, {"date": "2024-04-29", "close": 0.018, "volume": 251307.0}, {"date": "2024-04-30", "close": 0.017, "volume": 103911.0}, {"date": "2024-05-01", "close": 0.017, "volume": 97500.0}, {"date": "2024-05-02", "close": 0.018, "volume": 3385791.0}, {"date": "2024-05-06", "close": 0.018, "volume": 59864.0}, {"date": "2024-05-07", "close": 0.018, "volume": 640882.0}, {"date": "2024-05-08", "close": 0.017, "volume": 106308.0}, {"date": "2024-05-09", "close": 0.017, "volume": 47500.0}, {"date": "2024-05-10", "close": 0.018, "volume": 247778.0}, {"date": "2024-05-13", "close": 0.0175, "volume": 19999.0}, {"date": "2024-05-14", "close": 0.02, "volume": 1485322.0}, {"date": "2024-05-15", "close": 0.017, "volume": 1892277.0}, {"date": "2024-05-16", "close": 0.017, "volume": 308266.0}, {"date": "2024-05-17", "close": 0.017, "volume": 216480.0}, {"date": "2024-05-20", "close": 0.018, "volume": 402199.0}, {"date": "2024-05-21", "close": 0.018, "volume": 10000.0}, {"date": "2024-05-22", "close": 0.024, "volume": 6445549.0}, {"date": "2024-05-23", "close": 0.029, "volume": 22222402.0}, {"date": "2024-05-24", "close": 0.026, "volume": 1348496.0}, {"date": "2024-05-27", "close": 0.022, "volume": 3847711.0}, {"date": "2024-05-28", "close": 0.021, "volume": 1243314.0}, {"date": "2024-05-29", "close": 0.021, "volume": 361019.0}, {"date": "2024-05-30", "close": 0.021, "volume": 333292.0}, {"date": "2024-05-31", "close": 0.022, "volume": 352728.0}, {"date": "2024-06-03", "close": 0.021, "volume": 485001.0}, {"date": "2024-06-04", "close": 0.021, "volume": 114215.0}, {"date": "2024-06-05", "close": 0.023, "volume": 1008456.0}, {"date": "2024-06-06", "close": 0.021, "volume": 443017.0}, {"date": "2024-06-07", "close": 0.021, "volume": 205000.0}, {"date": "2024-06-11", "close": 0.021, "volume": 790000.0}, {"date": "2024-06-12", "close": 0.021, "volume": 217462.0}, {"date": "2024-06-13", "close": 0.022, "volume": 606711.0}, {"date": "2024-06-14", "close": 0.02, "volume": 95809.0}, {"date": "2024-06-17", "close": 0.02, "volume": 676495.0}, {"date": "2024-06-18", "close": 0.02, "volume": 99990.0}, {"date": "2024-06-19", "close": 0.019, "volume": 189025.0}, {"date": "2024-06-20", "close": 0.02, "volume": 693873.0}, {"date": "2024-06-21", "close": 0.02, "volume": 409453.0}, {"date": "2024-06-24", "close": 0.019, "volume": 640743.0}, {"date": "2024-06-25", "close": 0.018, "volume": 460000.0}, {"date": "2024-06-26", "close": 0.018, "volume": 86337.0}, {"date": "2024-06-27", "close": 0.019, "volume": 97031.0}, {"date": "2024-06-28", "close": 0.017, "volume": 6447307.0}, {"date": "2024-07-01", "close": 0.019, "volume": 1725363.0}, {"date": "2024-07-02", "close": 0.02, "volume": 2314769.0}, {"date": "2024-07-03", "close": 0.021, "volume": 1773453.0}, {"date": "2024-07-04", "close": 0.021, "volume": 318759.0}, {"date": "2024-07-05", "close": 0.02, "volume": 50000.0}, {"date": "2024-07-08", "close": 0.019, "volume": 648636.0}, {"date": "2024-07-09", "close": 0.02, "volume": 331943.0}, {"date": "2024-07-10", "close": 0.02, "volume": 46944.0}, {"date": "2024-07-11", "close": 0.02, "volume": 492628.0}, {"date": "2024-07-12", "close": 0.019, "volume": 134342.0}, {"date": "2024-07-15", "close": 0.02, "volume": 362247.0}, {"date": "2024-07-16", "close": 0.021, "volume": 1161281.0}, {"date": "2024-07-17", "close": 0.021, "volume": 206920.0}, {"date": "2024-07-18", "close": 0.021, "volume": 364559.0}, {"date": "2024-07-19", "close": 0.023, "volume": 14660251.0}, {"date": "2024-07-22", "close": 0.022, "volume": 2253556.0}, {"date": "2024-07-23", "close": 0.022, "volume": 1851343.0}, {"date": "2024-07-24", "close": 0.023, "volume": 1399802.0}, {"date": "2024-07-25", "close": 0.023, "volume": 483012.0}, {"date": "2024-07-26", "close": 0.022, "volume": 71488.0}, {"date": "2024-07-29", "close": 0.022, "volume": 927048.0}, {"date": "2024-07-30", "close": 0.023, "volume": 848294.0}, {"date": "2024-07-31", "close": 0.023, "volume": 456919.0}, {"date": "2024-08-01", "close": 0.026, "volume": 5557629.0}, {"date": "2024-08-02", "close": 0.024, "volume": 1373147.0}, {"date": "2024-08-05", "close": 0.022, "volume": 668334.0}, {"date": "2024-08-06", "close": 0.022, "volume": 610102.0}, {"date": "2024-08-07", "close": 0.018, "volume": 4698776.0}, {"date": "2024-08-08", "close": 0.018, "volume": 1199536.0}, {"date": "2024-08-09", "close": 0.017, "volume": 239583.0}, {"date": "2024-08-12", "close": 0.018, "volume": 98299.0}, {"date": "2024-08-13", "close": 0.016, "volume": 1203781.0}, {"date": "2024-08-14", "close": 0.018, "volume": 1243704.0}, {"date": "2024-08-15", "close": 0.018, "volume": 4334.0}, {"date": "2024-08-16", "close": 0.019, "volume": 586792.0}, {"date": "2024-08-19", "close": 0.017, "volume": 1013100.0}, {"date": "2024-08-20", "close": 0.017, "volume": 373423.0}, {"date": "2024-08-21", "close": 0.016, "volume": 1782444.0}, {"date": "2024-08-22", "close": 0.016, "volume": 50000.0}, {"date": "2024-08-26", "close": 0.016, "volume": 208739.0}, {"date": "2024-08-27", "close": 0.015, "volume": 1165820.0}, {"date": "2024-08-28", "close": 0.014, "volume": 1756189.0}, {"date": "2024-08-29", "close": 0.014, "volume": 200000.0}, {"date": "2024-08-30", "close": 0.015, "volume": 564629.0}, {"date": "2024-09-02", "close": 0.015, "volume": 207864.0}, {"date": "2024-09-04", "close": 0.014, "volume": 499977.0}, {"date": "2024-09-06", "close": 0.014, "volume": 56209.0}, {"date": "2024-09-12", "close": 0.015, "volume": 509232.0}, {"date": "2024-09-13", "close": 0.015, "volume": 90826.0}, {"date": "2024-09-17", "close": 0.014, "volume": 711662.0}, {"date": "2024-09-18", "close": 0.014, "volume": 721851.0}, {"date": "2024-09-19", "close": 0.014, "volume": 100000.0}, {"date": "2024-09-23", "close": 0.015, "volume": 118246.0}, {"date": "2024-09-24", "close": 0.015, "volume": 656694.0}, {"date": "2024-09-25", "close": 0.014, "volume": 6000.0}, {"date": "2024-09-26", "close": 0.015, "volume": 33333.0}, {"date": "2024-09-27", "close": 0.015, "volume": 93883.0}, {"date": "2024-09-30", "close": 0.015, "volume": 184152.0}, {"date": "2024-10-01", "close": 0.014, "volume": 505150.0}, {"date": "2024-10-02", "close": 0.015, "volume": 89000.0}, {"date": "2024-10-03", "close": 0.015, "volume": 350000.0}, {"date": "2024-10-04", "close": 0.015, "volume": 400000.0}, {"date": "2024-10-07", "close": 0.014, "volume": 290428.0}, {"date": "2024-10-08", "close": 0.013, "volume": 109000.0}, {"date": "2024-10-09", "close": 0.014, "volume": 35715.0}, {"date": "2024-10-10", "close": 0.013, "volume": 150214.0}, {"date": "2024-10-11", "close": 0.014, "volume": 49641.0}, {"date": "2024-10-14", "close": 0.015, "volume": 5000.0}, {"date": "2024-10-15", "close": 0.015, "volume": 28333.0}, {"date": "2024-10-16", "close": 0.014, "volume": 49177.0}, {"date": "2024-10-17", "close": 0.015, "volume": 33333.0}, {"date": "2024-10-21", "close": 0.015, "volume": 345411.0}, {"date": "2024-10-22", "close": 0.014, "volume": 82207.0}, {"date": "2024-10-23", "close": 0.015, "volume": 750000.0}, {"date": "2024-10-25", "close": 0.015, "volume": 380603.0}, {"date": "2024-10-28", "close": 0.015, "volume": 33333.0}, {"date": "2024-10-29", "close": 0.014, "volume": 64525.0}, {"date": "2024-10-30", "close": 0.015, "volume": 33334.0}, {"date": "2024-11-01", "close": 0.013, "volume": 455000.0}, {"date": "2024-11-04", "close": 0.013, "volume": 27145.0}, {"date": "2024-11-05", "close": 0.014, "volume": 1151582.0}, {"date": "2024-11-06", "close": 0.014, "volume": 506533.0}, {"date": "2024-11-07", "close": 0.014, "volume": 500000.0}, {"date": "2024-11-08", "close": 0.014, "volume": 412268.0}, {"date": "2024-11-11", "close": 0.013, "volume": 1658208.0}, {"date": "2024-11-12", "close": 0.0135, "volume": 35714.0}, {"date": "2024-11-13", "close": 0.013, "volume": 1132485.0}, {"date": "2024-11-15", "close": 0.013, "volume": 1421764.0}, {"date": "2024-11-18", "close": 0.014, "volume": 605059.0}, {"date": "2024-11-19", "close": 0.015, "volume": 33333.0}, {"date": "2024-11-21", "close": 0.013, "volume": 866850.0}, {"date": "2024-11-26", "close": 0.013, "volume": 12470.0}, {"date": "2024-11-27", "close": 0.013, "volume": 246.0}, {"date": "2024-11-28", "close": 0.014, "volume": 235715.0}, {"date": "2024-11-29", "close": 0.016, "volume": 1032349.0}, {"date": "2024-12-02", "close": 0.015, "volume": 66417.0}, {"date": "2024-12-03", "close": 0.015, "volume": 240002.0}, {"date": "2024-12-04", "close": 0.018, "volume": 2341299.0}, {"date": "2024-12-05", "close": 0.02, "volume": 4256844.0}, {"date": "2024-12-06", "close": 0.017, "volume": 345696.0}, {"date": "2024-12-09", "close": 0.017, "volume": 418216.0}, {"date": "2024-12-10", "close": 0.017, "volume": 150000.0}, {"date": "2024-12-11", "close": 0.016, "volume": 400368.0}, {"date": "2024-12-13", "close": 0.016, "volume": 31250.0}, {"date": "2024-12-18", "close": 0.015, "volume": 570000.0}, {"date": "2024-12-19", "close": 0.015, "volume": 1015215.0}, {"date": "2024-12-24", "close": 0.013, "volume": 5522717.0}, {"date": "2024-12-27", "close": 0.013, "volume": 639427.0}, {"date": "2024-12-30", "close": 0.012, "volume": 295711.0}, {"date": "2025-01-02", "close": 0.013, "volume": 100000.0}, {"date": "2025-01-03", "close": 0.0135, "volume": 310452.0}, {"date": "2025-01-06", "close": 0.0135, "volume": 200000.0}, {"date": "2025-01-07", "close": 0.014, "volume": 127723.0}, {"date": "2025-01-08", "close": 0.013, "volume": 164285.0}, {"date": "2025-01-09", "close": 0.014, "volume": 35714.0}, {"date": "2025-01-15", "close": 0.013, "volume": 531315.0}, {"date": "2025-01-16", "close": 0.013, "volume": 90487.0}, {"date": "2025-01-17", "close": 0.013, "volume": 887353.0}, {"date": "2025-01-20", "close": 0.012, "volume": 150000.0}, {"date": "2025-01-21", "close": 0.013, "volume": 39230.0}, {"date": "2025-01-22", "close": 0.0125, "volume": 2000.0}, {"date": "2025-01-23", "close": 0.012, "volume": 43462.0}, {"date": "2025-01-24", "close": 0.011, "volume": 1348624.0}, {"date": "2025-01-28", "close": 0.013, "volume": 724628.0}, {"date": "2025-01-29", "close": 0.012, "volume": 205824.0}, {"date": "2025-01-30", "close": 0.011, "volume": 146057.0}, {"date": "2025-01-31", "close": 0.012, "volume": 41667.0}, {"date": "2025-02-04", "close": 0.012, "volume": 401086.0}, {"date": "2025-02-05", "close": 0.012, "volume": 17000.0}, {"date": "2025-02-06", "close": 0.011, "volume": 300001.0}, {"date": "2025-02-07", "close": 0.013, "volume": 533677.0}, {"date": "2025-02-10", "close": 0.013, "volume": 283622.0}, {"date": "2025-02-11", "close": 0.014, "volume": 107078.0}, {"date": "2025-02-12", "close": 0.015, "volume": 6548335.0}, {"date": "2025-02-13", "close": 0.016, "volume": 1560540.0}, {"date": "2025-02-14", "close": 0.0155, "volume": 858748.0}, {"date": "2025-02-17", "close": 0.015, "volume": 505000.0}, {"date": "2025-02-19", "close": 0.0155, "volume": 31757.0}, {"date": "2025-02-20", "close": 0.0155, "volume": 36250.0}, {"date": "2025-02-21", "close": 0.016, "volume": 31250.0}, {"date": "2025-02-24", "close": 0.015, "volume": 999636.0}, {"date": "2025-02-25", "close": 0.015, "volume": 17724.0}, {"date": "2025-02-26", "close": 0.015, "volume": 947614.0}, {"date": "2025-02-28", "close": 0.016, "volume": 31400.0}, {"date": "2025-03-03", "close": 0.014, "volume": 97330.0}, {"date": "2025-03-04", "close": 0.014, "volume": 219468.0}, {"date": "2025-03-05", "close": 0.014, "volume": 286995.0}, {"date": "2025-03-06", "close": 0.014, "volume": 107149.0}, {"date": "2025-03-07", "close": 0.013, "volume": 151422.0}, {"date": "2025-03-11", "close": 0.012, "volume": 180866.0}, {"date": "2025-03-13", "close": 0.013, "volume": 211717.0}, {"date": "2025-03-14", "close": 0.012, "volume": 150018.0}, {"date": "2025-03-17", "close": 0.012, "volume": 99198.0}, {"date": "2025-03-20", "close": 0.014, "volume": 21200.0}, {"date": "2025-03-21", "close": 0.015, "volume": 56948.0}, {"date": "2025-03-24", "close": 0.013, "volume": 542802.0}, {"date": "2025-03-25", "close": 0.016, "volume": 4409784.0}, {"date": "2025-03-26", "close": 0.017, "volume": 3709757.0}, {"date": "2025-03-27", "close": 0.015, "volume": 1409548.0}, {"date": "2025-03-28", "close": 0.015, "volume": 1.0}, {"date": "2025-03-31", "close": 0.015, "volume": 1.0}, {"date": "2025-04-01", "close": 0.016, "volume": 8654.0}, {"date": "2025-04-02", "close": 0.015, "volume": 869048.0}, {"date": "2025-04-03", "close": 0.015, "volume": 938661.0}, {"date": "2025-04-04", "close": 0.014, "volume": 141313.0}, {"date": "2025-04-07", "close": 0.014, "volume": 91714.0}, {"date": "2025-04-08", "close": 0.014, "volume": 1.0}, {"date": "2025-04-09", "close": 0.014, "volume": 795791.0}, {"date": "2025-04-11", "close": 0.013, "volume": 385000.0}, {"date": "2025-04-16", "close": 0.014, "volume": 19880.0}, {"date": "2025-04-17", "close": 0.015, "volume": 592890.0}, {"date": "2025-04-22", "close": 0.014, "volume": 278070.0}, {"date": "2025-04-23", "close": 0.014, "volume": 1.0}, {"date": "2025-04-24", "close": 0.014, "volume": 106.0}, {"date": "2025-04-28", "close": 0.016, "volume": 118057.0}, {"date": "2025-04-30", "close": 0.014, "volume": 587302.0}, {"date": "2025-05-01", "close": 0.016, "volume": 1212177.0}, {"date": "2025-05-02", "close": 0.017, "volume": 604915.0}, {"date": "2025-05-05", "close": 0.016, "volume": 341636.0}, {"date": "2025-05-06", "close": 0.016, "volume": 10711.0}, {"date": "2025-05-07", "close": 0.016, "volume": 44289.0}, {"date": "2025-05-08", "close": 0.015, "volume": 1028656.0}, {"date": "2025-05-09", "close": 0.016, "volume": 35806.0}, {"date": "2025-05-12", "close": 0.017, "volume": 489945.0}, {"date": "2025-05-13", "close": 0.016, "volume": 182255.0}, {"date": "2025-05-14", "close": 0.015, "volume": 121108.0}, {"date": "2025-05-15", "close": 0.015, "volume": 23886.0}, {"date": "2025-05-16", "close": 0.015, "volume": 621348.0}, {"date": "2025-05-19", "close": 0.016, "volume": 201563.0}, {"date": "2025-05-21", "close": 0.016, "volume": 564921.0}, {"date": "2025-05-22", "close": 0.016, "volume": 553835.0}, {"date": "2025-05-23", "close": 0.016, "volume": 929833.0}, {"date": "2025-05-26", "close": 0.016, "volume": 109032.0}, {"date": "2025-05-27", "close": 0.015, "volume": 90999.0}, {"date": "2025-05-28", "close": 0.015, "volume": 45835.0}, {"date": "2025-05-29", "close": 0.015, "volume": 322766.0}, {"date": "2025-06-02", "close": 0.015, "volume": 48821.0}, {"date": "2025-06-03", "close": 0.015, "volume": 157869.0}, {"date": "2025-06-04", "close": 0.015, "volume": 25464.0}, {"date": "2025-06-05", "close": 0.016, "volume": 602000.0}, {"date": "2025-06-06", "close": 0.016, "volume": 332599.0}, {"date": "2025-06-10", "close": 0.017, "volume": 4322644.0}, {"date": "2025-06-11", "close": 0.017, "volume": 884366.0}, {"date": "2025-06-12", "close": 0.019, "volume": 25000.0}, {"date": "2025-06-13", "close": 0.02, "volume": 873909.0}, {"date": "2025-06-16", "close": 0.02, "volume": 390688.0}, {"date": "2025-06-17", "close": 0.021, "volume": 2494424.0}, {"date": "2025-06-18", "close": 0.021, "volume": 196099.0}, {"date": "2025-06-19", "close": 0.02, "volume": 1146331.0}, {"date": "2025-06-20", "close": 0.023, "volume": 3715093.0}, {"date": "2025-06-23", "close": 0.021, "volume": 2947300.0}, {"date": "2025-06-24", "close": 0.018, "volume": 2681931.0}, {"date": "2025-06-25", "close": 0.017, "volume": 938095.0}, {"date": "2025-06-26", "close": 0.017, "volume": 722882.0}, {"date": "2025-06-27", "close": 0.018, "volume": 90347.0}, {"date": "2025-06-30", "close": 0.02, "volume": 1421052.0}, {"date": "2025-07-01", "close": 0.02, "volume": 50479.0}, {"date": "2025-07-02", "close": 0.02, "volume": 100000.0}, {"date": "2025-07-03", "close": 0.02, "volume": 143389.0}, {"date": "2025-07-04", "close": 0.021, "volume": 197227.0}, {"date": "2025-07-07", "close": 0.021, "volume": 57433.0}, {"date": "2025-07-08", "close": 0.02, "volume": 25502.0}, {"date": "2025-07-09", "close": 0.019, "volume": 615408.0}, {"date": "2025-07-10", "close": 0.021, "volume": 426827.0}, {"date": "2025-07-11", "close": 0.021, "volume": 1126865.0}, {"date": "2025-07-14", "close": 0.02, "volume": 1495105.0}, {"date": "2025-07-17", "close": 0.019, "volume": 137033.0}, {"date": "2025-07-18", "close": 0.02, "volume": 100000.0}, {"date": "2025-07-21", "close": 0.018, "volume": 620465.0}, {"date": "2025-07-22", "close": 0.019, "volume": 568860.0}, {"date": "2025-07-23", "close": 0.019, "volume": 385000.0}, {"date": "2025-07-24", "close": 0.019, "volume": 277828.0}, {"date": "2025-07-25", "close": 0.02, "volume": 1000000.0}, {"date": "2025-07-28", "close": 0.02, "volume": 400.0}, {"date": "2025-07-29", "close": 0.019, "volume": 131751.0}, {"date": "2025-07-30", "close": 0.02, "volume": 383846.0}, {"date": "2025-07-31", "close": 0.02, "volume": 511364.0}, {"date": "2025-08-01", "close": 0.022, "volume": 967754.0}, {"date": "2025-08-04", "close": 0.023, "volume": 832972.0}, {"date": "2025-08-05", "close": 0.022, "volume": 1181648.0}, {"date": "2025-08-07", "close": 0.022, "volume": 23629.0}, {"date": "2025-08-08", "close": 0.021, "volume": 826207.0}, {"date": "2025-08-11", "close": 0.022, "volume": 69178.0}, {"date": "2025-08-12", "close": 0.023, "volume": 93688.0}, {"date": "2025-08-13", "close": 0.023, "volume": 90214.0}, {"date": "2025-08-14", "close": 0.022, "volume": 1006477.0}, {"date": "2025-08-15", "close": 0.023, "volume": 902096.0}, {"date": "2025-08-18", "close": 0.0235, "volume": 1979496.0}, {"date": "2025-08-19", "close": 0.023, "volume": 3774826.0}, {"date": "2025-08-20", "close": 0.022, "volume": 474839.0}, {"date": "2025-08-21", "close": 0.022, "volume": 444772.0}, {"date": "2025-08-22", "close": 0.022, "volume": 554125.0}, {"date": "2025-08-25", "close": 0.022, "volume": 128977.0}, {"date": "2025-08-26", "close": 0.022, "volume": 422163.0}, {"date": "2025-08-27", "close": 0.025, "volume": 1371905.0}, {"date": "2025-08-28", "close": 0.024, "volume": 1442226.0}, {"date": "2025-08-29", "close": 0.023, "volume": 6379.0}, {"date": "2025-09-01", "close": 0.024, "volume": 1558353.0}, {"date": "2025-09-02", "close": 0.026, "volume": 1229525.0}, {"date": "2025-09-03", "close": 0.026, "volume": 688870.0}, {"date": "2025-09-04", "close": 0.024, "volume": 894833.0}, {"date": "2025-09-05", "close": 0.026, "volume": 252747.0}, {"date": "2025-09-08", "close": 0.026, "volume": 413732.0}, {"date": "2025-09-09", "close": 0.025, "volume": 12385.0}, {"date": "2025-09-10", "close": 0.025, "volume": 876838.0}, {"date": "2025-09-11", "close": 0.027, "volume": 570597.0}, {"date": "2025-09-12", "close": 0.03, "volume": 4277825.0}, {"date": "2025-09-15", "close": 0.03, "volume": 337536.0}, {"date": "2025-09-16", "close": 0.029, "volume": 293149.0}, {"date": "2025-09-17", "close": 0.027, "volume": 383790.0}, {"date": "2025-09-18", "close": 0.025, "volume": 491122.0}, {"date": "2025-09-19", "close": 0.026, "volume": 257313.0}, {"date": "2025-09-22", "close": 0.028, "volume": 409830.0}, {"date": "2025-09-23", "close": 0.029, "volume": 498091.0}, {"date": "2025-09-24", "close": 0.03, "volume": 1229026.0}, {"date": "2025-09-25", "close": 0.03, "volume": 593346.0}, {"date": "2025-09-26", "close": 0.03, "volume": 217279.0}, {"date": "2025-09-29", "close": 0.029, "volume": 519233.0}, {"date": "2025-09-30", "close": 0.028, "volume": 781161.0}, {"date": "2025-10-01", "close": 0.029, "volume": 64102.0}, {"date": "2025-10-02", "close": 0.029, "volume": 35626.0}, {"date": "2025-10-03", "close": 0.029, "volume": 272680.0}, {"date": "2025-10-06", "close": 0.033, "volume": 622007.0}, {"date": "2025-10-07", "close": 0.031, "volume": 13201.0}, {"date": "2025-10-08", "close": 0.029, "volume": 564620.0}, {"date": "2025-10-09", "close": 0.031, "volume": 144113.0}, {"date": "2025-10-10", "close": 0.031, "volume": 7156.0}, {"date": "2025-10-13", "close": 0.028, "volume": 865258.0}, {"date": "2025-10-14", "close": 0.027, "volume": 777740.0}, {"date": "2025-10-15", "close": 0.029, "volume": 810509.0}, {"date": "2025-10-16", "close": 0.029, "volume": 1593174.0}, {"date": "2025-10-17", "close": 0.033, "volume": 2232982.0}, {"date": "2025-10-20", "close": 0.03, "volume": 509309.0}, {"date": "2025-10-21", "close": 0.03, "volume": 108266.0}, {"date": "2025-10-22", "close": 0.03, "volume": 1129302.0}, {"date": "2025-10-23", "close": 0.029, "volume": 400915.0}, {"date": "2025-10-24", "close": 0.032, "volume": 254854.0}, {"date": "2025-10-27", "close": 0.04, "volume": 33703757.0}, {"date": "2025-10-28", "close": 0.036, "volume": 6169206.0}, {"date": "2025-10-29", "close": 0.033, "volume": 7595278.0}, {"date": "2025-10-30", "close": 0.033, "volume": 1330590.0}, {"date": "2025-10-31", "close": 0.037, "volume": 824880.0}, {"date": "2025-11-03", "close": 0.038, "volume": 726784.0}, {"date": "2025-11-04", "close": 0.036, "volume": 208468.0}, {"date": "2025-11-05", "close": 0.033, "volume": 852791.0}, {"date": "2025-11-06", "close": 0.036, "volume": 212737.0}, {"date": "2025-11-07", "close": 0.033, "volume": 351941.0}, {"date": "2025-11-10", "close": 0.035, "volume": 1260668.0}, {"date": "2025-11-11", "close": 0.033, "volume": 500147.0}, {"date": "2025-11-12", "close": 0.034, "volume": 293895.0}, {"date": "2025-11-13", "close": 0.035, "volume": 906233.0}, {"date": "2025-11-14", "close": 0.036, "volume": 273128.0}, {"date": "2025-11-17", "close": 0.036, "volume": 2879366.0}, {"date": "2025-11-20", "close": 0.034, "volume": 852453.0}, {"date": "2025-11-21", "close": 0.034, "volume": 587068.0}, {"date": "2025-11-24", "close": 0.034, "volume": 377471.0}, {"date": "2025-11-25", "close": 0.034, "volume": 58002.0}, {"date": "2025-11-26", "close": 0.032, "volume": 1917449.0}, {"date": "2025-11-27", "close": 0.03, "volume": 1813435.0}, {"date": "2025-11-28", "close": 0.0305, "volume": 515790.0}, {"date": "2025-12-01", "close": 0.03, "volume": 266385.0}, {"date": "2025-12-02", "close": 0.03, "volume": 81942.0}, {"date": "2025-12-03", "close": 0.031, "volume": 540281.0}, {"date": "2025-12-04", "close": 0.03, "volume": 1779370.0}, {"date": "2025-12-05", "close": 0.032, "volume": 1110161.0}, {"date": "2025-12-08", "close": 0.032, "volume": 1312177.0}, {"date": "2025-12-09", "close": 0.031, "volume": 718557.0}, {"date": "2025-12-10", "close": 0.033, "volume": 10511829.0}, {"date": "2025-12-11", "close": 0.032, "volume": 3757793.0}, {"date": "2025-12-12", "close": 0.031, "volume": 1405822.0}, {"date": "2025-12-15", "close": 0.03, "volume": 4696919.0}, {"date": "2025-12-16", "close": 0.03, "volume": 594613.0}, {"date": "2025-12-17", "close": 0.029, "volume": 2065913.0}, {"date": "2025-12-18", "close": 0.0295, "volume": 40000.0}, {"date": "2025-12-19", "close": 0.03, "volume": 1234575.0}, {"date": "2025-12-22", "close": 0.03, "volume": 206126.0}, {"date": "2025-12-23", "close": 0.03, "volume": 3607307.0}, {"date": "2025-12-24", "close": 0.032, "volume": 531905.0}, {"date": "2025-12-29", "close": 0.03, "volume": 856065.0}, {"date": "2025-12-30", "close": 0.032, "volume": 1238413.0}, {"date": "2025-12-31", "close": 0.03, "volume": 6306.0}, {"date": "2026-01-02", "close": 0.03, "volume": 588488.0}, {"date": "2026-01-05", "close": 0.03, "volume": 167881.0}, {"date": "2026-01-06", "close": 0.032, "volume": 979637.0}, {"date": "2026-01-07", "close": 0.033, "volume": 1072252.0}, {"date": "2026-01-08", "close": 0.032, "volume": 170902.0}, {"date": "2026-01-09", "close": 0.032, "volume": 840040.0}, {"date": "2026-01-12", "close": 0.03, "volume": 1718289.0}, {"date": "2026-01-13", "close": 0.031, "volume": 602199.0}, {"date": "2026-01-14", "close": 0.032, "volume": 187956.0}, {"date": "2026-01-15", "close": 0.031, "volume": 743582.0}, {"date": "2026-01-16", "close": 0.03, "volume": 710059.0}, {"date": "2026-01-19", "close": 0.03, "volume": 971225.0}, {"date": "2026-01-20", "close": 0.029, "volume": 850032.0}, {"date": "2026-01-21", "close": 0.029, "volume": 733769.0}, {"date": "2026-01-22", "close": 0.03, "volume": 2754433.0}, {"date": "2026-01-23", "close": 0.031, "volume": 2027755.0}, {"date": "2026-01-27", "close": 0.03, "volume": 988441.0}, {"date": "2026-01-28", "close": 0.03, "volume": 1520726.0}, {"date": "2026-01-29", "close": 0.028, "volume": 2708706.0}, {"date": "2026-01-30", "close": 0.029, "volume": 477574.0}, {"date": "2026-02-02", "close": 0.027, "volume": 2045916.0}, {"date": "2026-02-03", "close": 0.027, "volume": 1230039.0}, {"date": "2026-02-04", "close": 0.026, "volume": 192557.0}, {"date": "2026-02-05", "close": 0.027, "volume": 1030023.0}, {"date": "2026-02-06", "close": 0.027, "volume": 644198.0}, {"date": "2026-02-09", "close": 0.028, "volume": 881124.0}, {"date": "2026-02-10", "close": 0.028, "volume": 1405242.0}, {"date": "2026-02-11", "close": 0.027, "volume": 672795.0}, {"date": "2026-02-12", "close": 0.027, "volume": 915434.0}, {"date": "2026-02-13", "close": 0.027, "volume": 693461.0}, {"date": "2026-02-16", "close": 0.028, "volume": 101600.0}, {"date": "2026-02-17", "close": 0.028, "volume": 193852.0}, {"date": "2026-02-18", "close": 0.028, "volume": 795179.0}, {"date": "2026-02-19", "close": 0.027, "volume": 555241.0}, {"date": "2026-02-20", "close": 0.026, "volume": 168371.0}, {"date": "2026-02-23", "close": 0.026, "volume": 1344530.0}, {"date": "2026-02-24", "close": 0.026, "volume": 301000.0}, {"date": "2026-02-25", "close": 0.028, "volume": 1075147.0}, {"date": "2026-02-26", "close": 0.028, "volume": 526353.0}, {"date": "2026-02-27", "close": 0.029, "volume": 440859.0}, {"date": "2026-03-02", "close": 0.028, "volume": 572170.0}, {"date": "2026-03-03", "close": 0.028, "volume": 239360.0}, {"date": "2026-03-04", "close": 0.027, "volume": 49355.0}, {"date": "2026-03-05", "close": 0.028, "volume": 303761.0}, {"date": "2026-03-06", "close": 0.026, "volume": 922422.0}, {"date": "2026-03-09", "close": 0.026, "volume": 734765.0}, {"date": "2026-03-10", "close": 0.027, "volume": 381612.0}, {"date": "2026-03-11", "close": 0.027, "volume": 200000.0}, {"date": "2026-03-12", "close": 0.027, "volume": 673338.0}, {"date": "2026-03-13", "close": 0.027, "volume": 35380.0}, {"date": "2026-03-16", "close": 0.027, "volume": 125806.0}, {"date": "2026-03-18", "close": 0.026, "volume": 89061.0}, {"date": "2026-03-19", "close": 0.0235, "volume": 1404635.0}, {"date": "2026-03-20", "close": 0.023, "volume": 868971.0}, {"date": "2026-03-23", "close": 0.023, "volume": 767521.0}, {"date": "2026-03-24", "close": 0.023, "volume": 390074.0}, {"date": "2026-03-25", "close": 0.022, "volume": 603578.0}, {"date": "2026-03-26", "close": 0.021, "volume": 540743.0}, {"date": "2026-03-27", "close": 0.021, "volume": 392873.0}, {"date": "2026-03-30", "close": 0.023, "volume": 153654.0}, {"date": "2026-03-31", "close": 0.024, "volume": 187828.0}, {"date": "2026-04-01", "close": 0.024, "volume": 1054703.0}, {"date": "2026-04-02", "close": 0.022, "volume": 206788.0}, {"date": "2026-04-07", "close": 0.022, "volume": 123334.0}, {"date": "2026-04-08", "close": 0.023, "volume": 28788.0}, {"date": "2026-04-09", "close": 0.022, "volume": 21150.0}, {"date": "2026-04-10", "close": 0.021, "volume": 369112.0}, {"date": "2026-04-13", "close": 0.021, "volume": 156971.0}, {"date": "2026-04-14", "close": 0.023, "volume": 111243.0}, {"date": "2026-04-15", "close": 0.022, "volume": 316414.0}, {"date": "2026-04-16", "close": 0.023, "volume": 100000.0}, {"date": "2026-04-17", "close": 0.021, "volume": 1141399.0}, {"date": "2026-04-20", "close": 0.024, "volume": 437704.0}, {"date": "2026-04-21", "close": 0.024, "volume": 121474.0}, {"date": "2026-04-22", "close": 0.024, "volume": 306959.0}, {"date": "2026-04-23", "close": 0.025, "volume": 100000.0}, {"date": "2026-04-27", "close": 0.026, "volume": 57692.0}, {"date": "2026-04-28", "close": 0.027, "volume": 1287436.0}, {"date": "2026-04-29", "close": 0.027, "volume": 250364.0}, {"date": "2026-04-30", "close": 0.027, "volume": 821278.0}, {"date": "2026-05-01", "close": 0.026, "volume": 389450.0}, {"date": "2026-05-04", "close": 0.025, "volume": 830000.0}, {"date": "2026-05-05", "close": 0.024, "volume": 229839.0}, {"date": "2026-05-06", "close": 0.024, "volume": 536696.0}, {"date": "2026-05-07", "close": 0.024, "volume": 427057.0}, {"date": "2026-05-08", "close": 0.0235, "volume": 200000.0}, {"date": "2026-05-11", "close": 0.0235, "volume": 624227.0}, {"date": "2026-05-12", "close": 0.023, "volume": 446588.0}, {"date": "2026-05-13", "close": 0.024, "volume": 1309629.0}, {"date": "2026-05-14", "close": 0.024, "volume": 1020821.0}, {"date": "2026-05-15", "close": 0.023, "volume": 566252.0}, {"date": "2026-05-18", "close": 0.023, "volume": 214200.0}, {"date": "2026-05-19", "close": 0.023, "volume": 88450.0}, {"date": "2026-05-20", "close": 0.024, "volume": 1014381.0}, {"date": "2026-05-21", "close": 0.022, "volume": 222117.0}, {"date": "2026-05-22", "close": 0.021, "volume": 34018.0}, {"date": "2026-05-25", "close": 0.02, "volume": 1356678.0}, {"date": "2026-05-26", "close": 0.02, "volume": 372142.0}, {"date": "2026-05-27", "close": 0.02, "volume": 1611193.0}, {"date": "2026-05-28", "close": 0.019, "volume": 2072000.0}, {"date": "2026-05-29", "close": 0.019, "volume": 207304.0}, {"date": "2026-06-01", "close": 0.019, "volume": 57665.0}, {"date": "2026-06-02", "close": 0.018, "volume": 730815.0}, {"date": "2026-06-03", "close": 0.018, "volume": 709703.0}, {"date": "2026-06-04", "close": 0.018, "volume": 186699.0}, {"date": "2026-06-05", "close": 0.019, "volume": 407783.0}, {"date": "2026-06-09", "close": 0.019, "volume": 27771.0}, {"date": "2026-06-10", "close": 0.017, "volume": 792145.0}, {"date": "2026-06-11", "close": 0.016, "volume": 743412.0}, {"date": "2026-06-12", "close": 0.018, "volume": 1641767.0}, {"date": "2026-06-15", "close": 0.02, "volume": 969182.0}, {"date": "2026-06-16", "close": 0.02, "volume": 511491.0}, {"date": "2026-06-17", "close": 0.022, "volume": 354112.0}, {"date": "2026-06-19", "close": 0.02, "volume": 1386251.0}, {"date": "2026-06-22", "close": 0.02, "volume": 313335.0}, {"date": "2026-06-23", "close": 0.018, "volume": 727999.0}, {"date": "2026-06-24", "close": 0.019, "volume": 93777.0}, {"date": "2026-06-25", "close": 0.018, "volume": 1682075.0}, {"date": "2026-06-29", "close": 0.017, "volume": 1724206.0}, {"date": "2026-06-30", "close": 0.015, "volume": 707318.0}, {"date": "2026-07-01", "close": 0.018, "volume": 271258.0}, {"date": "2026-07-02", "close": 0.019, "volume": 99886.0}, {"date": "2026-07-03", "close": 0.02, "volume": 39700.0}, {"date": "2026-07-06", "close": 0.021, "volume": 70000.0}, {"date": "2026-07-09", "close": 0.02, "volume": 623598.0}, {"date": "2026-07-10", "close": 0.019, "volume": 158613.0}, {"date": "2026-07-16", "close": 0.022, "volume": 284084.0}, {"date": "2026-07-17", "close": 0.02, "volume": 25000.0}, {"date": "2026-07-20", "close": 0.019, "volume": 349671.0}, {"date": "2026-07-21", "close": 0.02, "volume": 217500.0}, {"date": "2026-07-22", "close": 0.019, "volume": 40137.0}, {"date": "2026-07-23", "close": 0.018, "volume": 279476.0}, {"date": "2026-07-27", "close": 0.02, "volume": 100000.0}, {"date": "2026-07-28", "close": 0.018, "volume": 866481.0}, {"date": "2026-07-29", "close": 0.019, "volume": 39901.0}, {"date": "2026-07-30", "close": 0.018, "volume": 92424.0}, {"date": "2026-07-31", "close": 0.019, "volume": 30000.0}, {"date": "2026-08-03", "close": 0.018, "volume": 755679.0}, {"date": "2026-08-04", "close": 0.018, "volume": 301296.0}, {"date": "2026-08-05", "close": 0.019, "volume": 21945.0}, {"date": "2026-08-06", "close": 0.02, "volume": 224375.0}, {"date": "2026-08-07", "close": 0.019, "volume": 1517259.0}, {"date": "2026-08-10", "close": 0.017, "volume": 2184693.0}, {"date": "2026-08-11", "close": 0.017, "volume": 575000.0}, {"date": "2026-08-12", "close": 0.017, "volume": 199871.0}, {"date": "2026-08-13", "close": 0.018, "volume": 55555.0}, {"date": "2026-08-14", "close": 0.02, "volume": 497500.0}, {"date": "2026-08-17", "close": 0.018, "volume": 157572.0}, {"date": "2026-08-18", "close": 0.019, "volume": 1025957.0}, {"date": "2026-08-19", "close": 0.018, "volume": 292420.0}, {"date": "2026-08-20", "close": 0.017, "volume": 473468.0}, {"date": "2026-08-21", "close": 0.019, "volume": 685118.0}, {"date": "2026-08-24", "close": 0.017, "volume": 754635.0}, {"date": "2026-08-25", "close": 0.017, "volume": 59952.0}, {"date": "2026-08-26", "close": 0.017, "volume": 77713.0}, {"date": "2026-08-27", "close": 0.018, "volume": 785350.0}, {"date": "2026-08-28", "close": 0.019, "volume": 26316.0}, {"date": "2026-08-31", "close": 0.02, "volume": 1042005.0}, {"date": "2026-09-01", "close": 0.02, "volume": 100.0}, {"date": "2026-09-02", "close": 0.02, "volume": 563582.0}, {"date": "2026-09-03", "close": 0.02, "volume": 109900.0}, {"date": "2026-09-04", "close": 0.023, "volume": 1752149.0}, {"date": "2026-09-07", "close": 0.022, "volume": 273305.0}], "refreshing": true}