{"ticker": "CF1", "overview": {"name": "Complii Fintech Solutions Ltd", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CF1", "has_prices": true, "as_of": "2026-09-18", "last": 0.02, "prev_close": 0.022, "change": -0.0019999999999999983, "change_pct": -0.09090909090909084, "session_volume": 550000.0, "vwap_5": 0.021414099267021914, "vwap_20": 0.021493584278000372, "vwap_60": 0.027738575560236983, "vwap_250": 0.024204476527549878, "high_52w": 0.032, "low_52w": 0.016, "avg_volume_20": 509950.4, "sessions": 400, "market_cap": {"value": 13466443.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138648", "src": "ASX", "ticker": "CF1", "cik": "", "company": "Complii Fintech Solutions Ltd", "company_raw": "Complii Fintech Solutions Ltd", "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 files a director's interest notice on CF1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138648", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75819}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Alison Sarich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-29", "source_url": "https://www.marketindex.com.au/asx/cf1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicholas Prosser", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-21", "source_url": "https://www.marketindex.com.au/asx/cf1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Mason", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-21", "source_url": "https://www.marketindex.com.au/asx/cf1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Canion", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-07", "source_url": "https://www.marketindex.com.au/asx/cf1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Fisher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-07", "source_url": "https://www.marketindex.com.au/asx/cf1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Gaunt", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-28", "source_url": "https://www.marketindex.com.au/asx/cf1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Chong", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-28", "source_url": "https://www.marketindex.com.au/asx/cf1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Canion", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-20", "source_url": "https://www.marketindex.com.au/asx/cf1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Fisher", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-21", "source_url": "https://www.marketindex.com.au/asx/cf1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Canion", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-21", "source_url": "https://www.marketindex.com.au/asx/cf1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Rantall", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-21", "source_url": "https://www.marketindex.com.au/asx/cf1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Jones", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-21", "source_url": "https://www.marketindex.com.au/asx/cf1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Cheema", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-21", "source_url": "https://www.marketindex.com.au/asx/cf1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Geach", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-04-26", "source_url": "https://www.marketindex.com.au/asx/cf1", "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": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134589-6A1343411", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/cf1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 81572611.0, "indirect_shares": null, "indirect_account": null, "pct": 13.3698, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111298-6A1333978", "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": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/cf1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 62608403.0, "indirect_shares": null, "indirect_account": null, "pct": 10.3782, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109987-6A1333370", "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": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/cf1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/cf1", "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": "2025-08-31", "source_url": "https://www.marketindex.com.au/asx/cf1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/cf1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/cf1", "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": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/cf1", "needs_ocr": 0}], "directors": [{"name": "Mr Geach", "first_seen": "2010-04-26", "last_seen": "2010-04-26", "status": "past", "notices": 1}, {"name": "S Cheema", "first_seen": "2016-08-21", "last_seen": "2016-08-21", "status": "past", "notices": 1}, {"name": "M Rantall", "first_seen": "2016-08-21", "last_seen": "2016-08-21", "status": "past", "notices": 1}, {"name": "M Fisher", "first_seen": "2016-08-21", "last_seen": "2016-08-21", "status": "past", "notices": 1}, {"name": "L Jones", "first_seen": "2016-08-21", "last_seen": "2016-08-21", "status": "past", "notices": 1}, {"name": "P Canion", "first_seen": "2016-08-21", "last_seen": "2016-09-20", "status": "past", "notices": 2}, {"name": "Tony Chong", "first_seen": "2019-02-28", "last_seen": "2019-02-28", "status": "past", "notices": 1}, {"name": "Greg Gaunt", "first_seen": "2019-02-28", "last_seen": "2019-02-28", "status": "past", "notices": 1}, {"name": "Patrick Canion", "first_seen": "2020-07-07", "last_seen": "2020-07-07", "status": "past", "notices": 1}, {"name": "Mark Fisher", "first_seen": "2020-07-07", "last_seen": "2020-07-07", "status": "past", "notices": 1}, {"name": "Nicholas Prosser", "first_seen": "2022-12-21", "last_seen": "2022-12-21", "status": "past", "notices": 1}, {"name": "Craig Mason", "first_seen": "2022-12-21", "last_seen": "2022-12-21", "status": "past", "notices": 1}, {"name": "Alison Sarich", "first_seen": "2022-12-29", "last_seen": "2022-12-29", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "September 2026 Quarterly Activities Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156429-6A1352957"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153086-6A1351349"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Application for quotation of securities - CF1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146751-6A1348554"}, {"date": "2026-09-11", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134589-6A1343411"}, {"date": "2026-09-10", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134265-6A1343284"}], "performance": {"ticker": "CF1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2001-12-18", "close": 16.3931, "volume": 18873.0}, {"date": "2001-12-19", "close": 16.720962, "volume": 28540.0}, {"date": "2001-12-20", "close": 17.376686, "volume": 17016.0}, {"date": "2001-12-21", "close": 17.376686, "volume": 11062.0}, {"date": "2001-12-24", "close": 17.704548, "volume": 2540.0}, {"date": "2001-12-27", "close": 17.540617, "volume": 995.0}, {"date": "2001-12-28", "close": 17.704548, "volume": 1431.0}, {"date": "2001-12-31", "close": 17.704548, "volume": 671.0}, {"date": "2002-01-02", "close": 17.704548, "volume": 416.0}, {"date": "2002-01-03", "close": 17.868479, "volume": 1319.0}, {"date": "2002-01-04", "close": 17.868479, "volume": 2347.0}, {"date": "2002-01-07", "close": 17.540617, "volume": 1356.0}, {"date": "2002-01-08", "close": 17.376686, "volume": 2173.0}, {"date": "2002-01-09", "close": 17.212755, "volume": 4090.0}, {"date": "2002-01-10", "close": 17.212755, "volume": 3534.0}, {"date": "2002-01-11", "close": 17.704548, "volume": 3179.0}, {"date": "2002-01-14", "close": 17.212755, "volume": 5057.0}, {"date": "2002-01-15", "close": 17.376686, "volume": 1686.0}, {"date": "2002-01-16", "close": 17.212755, "volume": 140.0}, {"date": "2002-01-17", "close": 17.048824, "volume": 3664.0}, {"date": "2002-01-18", "close": 17.048824, "volume": 20.0}, {"date": "2002-01-21", "close": 17.048824, "volume": 751.0}, {"date": "2002-01-22", "close": 16.557031, "volume": 3255.0}, {"date": "2002-01-23", "close": 17.048824, "volume": 3955.0}, {"date": "2002-01-24", "close": 16.720962, "volume": 1820.0}, {"date": "2002-01-25", "close": 16.720962, "volume": 3534.0}, {"date": "2002-01-29", "close": 16.720962, "volume": 1219.0}, {"date": "2002-01-30", "close": 16.557031, "volume": 5263.0}, {"date": "2002-01-31", "close": 16.065238, "volume": 4029.0}, {"date": "2002-02-01", "close": 16.229169, "volume": 1446.0}, {"date": "2002-02-04", "close": 16.229169, "volume": 1347.0}, {"date": "2002-02-05", "close": 16.065238, "volume": 1830.0}, {"date": "2002-02-06", "close": 16.3931, "volume": 1450.0}, {"date": "2002-02-07", "close": 15.901307, "volume": 2017.0}, {"date": "2002-02-08", "close": 15.901307, "volume": 1240.0}, {"date": "2002-02-11", "close": 16.065238, "volume": 3819.0}, {"date": "2002-02-12", "close": 15.901307, "volume": 5163.0}, {"date": "2002-02-13", "close": 15.901307, "volume": 494.0}, {"date": "2002-02-14", "close": 15.901307, "volume": 1403.0}, {"date": "2002-02-15", "close": 15.901307, "volume": 1068.0}, {"date": "2002-02-18", "close": 16.065238, "volume": 1126.0}, {"date": "2002-02-19", "close": 16.065238, "volume": 540.0}, {"date": "2002-02-20", "close": 15.901307, "volume": 275.0}, {"date": "2002-02-22", "close": 15.901307, "volume": 866.0}, {"date": "2002-02-26", "close": 15.573445, "volume": 187.0}, {"date": "2002-02-27", "close": 15.409514, "volume": 3926.0}, {"date": "2002-02-28", "close": 15.409514, "volume": 610.0}, {"date": "2002-03-04", "close": 15.245583, "volume": 897.0}, {"date": "2002-03-05", "close": 15.081652, "volume": 1525.0}, {"date": "2002-03-06", "close": 14.75379, "volume": 1282.0}, {"date": "2002-03-07", "close": 14.917721, "volume": 610.0}, {"date": "2002-03-08", "close": 14.917721, "volume": 236.0}, {"date": "2002-03-11", "close": 14.917721, "volume": 14.0}, {"date": "2002-03-12", "close": 15.081652, "volume": 1651.0}, {"date": "2002-03-13", "close": 15.245583, "volume": 155.0}, {"date": "2002-03-14", "close": 15.081652, "volume": 776.0}, {"date": "2002-03-15", "close": 14.917721, "volume": 12117.0}, {"date": "2002-03-18", "close": 15.081652, "volume": 1830.0}, {"date": "2002-03-19", "close": 14.917721, "volume": 9918.0}, {"date": "2002-03-20", "close": 15.573445, "volume": 410.0}, {"date": "2002-03-21", "close": 15.081652, "volume": 1199.0}, {"date": "2002-03-22", "close": 15.245583, "volume": 322.0}, {"date": "2002-03-25", "close": 15.245583, "volume": 1839.0}, {"date": "2002-03-26", "close": 15.245583, "volume": 1245.0}, {"date": "2002-03-27", "close": 15.245583, "volume": 1586.0}, {"date": "2002-03-28", "close": 15.573445, "volume": 1539.0}, {"date": "2002-04-02", "close": 15.245583, "volume": 20.0}, {"date": "2002-04-03", "close": 15.245583, "volume": 816.0}, {"date": "2002-04-04", "close": 15.245583, "volume": 616.0}, {"date": "2002-04-05", "close": 15.245583, "volume": 978.0}, {"date": "2002-04-08", "close": 15.245583, "volume": 365.0}, {"date": "2002-04-09", "close": 16.065238, "volume": 13771.0}, {"date": "2002-04-11", "close": 15.901307, "volume": 959.0}, {"date": "2002-04-12", "close": 15.901307, "volume": 2360.0}, {"date": "2002-04-15", "close": 16.065238, "volume": 2707.0}, {"date": "2002-04-16", "close": 15.901307, "volume": 184.0}, {"date": "2002-04-17", "close": 15.573445, "volume": 3140.0}, {"date": "2002-04-18", "close": 15.245583, "volume": 118.0}, {"date": "2002-04-19", "close": 15.737376, "volume": 386.0}, {"date": "2002-04-22", "close": 15.573445, "volume": 2121.0}, {"date": "2002-04-23", "close": 15.409514, "volume": 2307.0}, {"date": "2002-04-24", "close": 15.409514, "volume": 1267.0}, {"date": "2002-04-26", "close": 15.409514, "volume": 1373.0}, {"date": "2002-04-29", "close": 15.409514, "volume": 1680.0}, {"date": "2002-04-30", "close": 15.409514, "volume": 122.0}, {"date": "2002-05-01", "close": 15.409514, "volume": 2212.0}, {"date": "2002-05-02", "close": 15.409514, "volume": 874.0}, {"date": "2002-05-03", "close": 15.573445, "volume": 3243.0}, {"date": "2002-05-06", "close": 15.409514, "volume": 61.0}, {"date": "2002-05-07", "close": 15.573445, "volume": 1234.0}, {"date": "2002-05-08", "close": 15.409514, "volume": 866.0}, {"date": "2002-05-09", "close": 15.409514, "volume": 346.0}, {"date": "2002-05-10", "close": 15.409514, "volume": 635.0}, {"date": "2002-05-13", "close": 15.409514, "volume": 715.0}, {"date": "2002-05-14", "close": 15.409514, "volume": 256.0}, {"date": "2002-05-15", "close": 15.081652, "volume": 4607.0}, {"date": "2002-05-16", "close": 15.245583, "volume": 313.0}, {"date": "2002-05-17", "close": 14.917721, "volume": 886.0}, {"date": "2002-05-20", "close": 14.917721, "volume": 192.0}, {"date": "2002-05-21", "close": 14.917721, "volume": 66.0}, {"date": "2002-05-22", "close": 14.917721, "volume": 305.0}, {"date": "2002-05-23", "close": 14.917721, "volume": 4616.0}, {"date": "2002-05-24", "close": 15.573445, "volume": 1375.0}, {"date": "2002-05-27", "close": 14.75379, "volume": 1403.0}, {"date": "2002-05-28", "close": 14.917721, "volume": 3.0}, {"date": "2002-05-29", "close": 14.917721, "volume": 3.0}, {"date": "2002-05-30", "close": 14.917721, "volume": 1241.0}, {"date": "2002-05-31", "close": 15.081652, "volume": 1916.0}, {"date": "2002-06-03", "close": 15.245583, "volume": 11086.0}, {"date": "2002-06-04", "close": 15.081652, "volume": 3249.0}, {"date": "2002-06-05", "close": 15.245583, "volume": 1061.0}, {"date": "2002-06-06", "close": 13.934135, "volume": 4352.0}, {"date": "2002-06-07", "close": 11.47517, "volume": 8596.0}, {"date": "2002-06-11", "close": 12.294825, "volume": 4281.0}, {"date": "2002-06-12", "close": 12.130894, "volume": 4218.0}, {"date": "2002-06-13", "close": 11.966963, "volume": 2429.0}, {"date": "2002-06-14", "close": 11.803032, "volume": 1712.0}, {"date": "2002-06-17", "close": 11.803032, "volume": 650.0}, {"date": "2002-06-18", "close": 11.639101, "volume": 1524.0}, {"date": "2002-06-19", "close": 11.639101, "volume": 676.0}, {"date": "2002-06-20", "close": 11.311239, "volume": 8234.0}, {"date": "2002-06-21", "close": 11.147308, "volume": 937.0}, {"date": "2002-06-24", "close": 11.147308, "volume": 732.0}, {"date": "2002-06-25", "close": 11.147308, "volume": 2671.0}, {"date": "2002-06-26", "close": 11.147308, "volume": 2448.0}, {"date": "2002-06-27", "close": 10.983377, "volume": 3196.0}, {"date": "2002-06-28", "close": 10.819446, "volume": 8531.0}, {"date": "2002-07-01", "close": 11.147308, "volume": 915.0}, {"date": "2002-07-02", "close": 10.819446, "volume": 1395.0}, {"date": "2002-07-03", "close": 10.655515, "volume": 889.0}, {"date": "2002-07-04", "close": 10.655515, "volume": 496.0}, {"date": "2002-07-09", "close": 10.983377, "volume": 854.0}, {"date": "2002-07-10", "close": 11.147308, "volume": 153.0}, {"date": "2002-07-12", "close": 10.819446, "volume": 246.0}, {"date": "2002-07-15", "close": 10.655515, "volume": 760.0}, {"date": "2002-07-16", "close": 10.491584, "volume": 620.0}, {"date": "2002-07-17", "close": 10.491584, "volume": 10.0}, {"date": "2002-07-18", "close": 10.655515, "volume": 89.0}, {"date": "2002-07-19", "close": 10.655515, "volume": 122.0}, {"date": "2002-07-22", "close": 10.655515, "volume": 8.0}, {"date": "2002-07-23", "close": 10.655515, "volume": 1220.0}, {"date": "2002-07-26", "close": 10.655515, "volume": 4.0}, {"date": "2002-07-30", "close": 11.147308, "volume": 610.0}, {"date": "2002-08-01", "close": 10.655515, "volume": 610.0}, {"date": "2002-08-02", "close": 10.327653, "volume": 849.0}, {"date": "2002-08-05", "close": 10.327653, "volume": 330.0}, {"date": "2002-08-06", "close": 10.327653, "volume": 2349.0}, {"date": "2002-08-08", "close": 10.163722, "volume": 43.0}, {"date": "2002-08-09", "close": 9.999791, "volume": 1952.0}, {"date": "2002-08-12", "close": 9.999791, "volume": 64.0}, {"date": "2002-08-13", "close": 9.83586, "volume": 1830.0}, {"date": "2002-08-14", "close": 9.999791, "volume": 681.0}, {"date": "2002-08-15", "close": 9.999791, "volume": 21.0}, {"date": "2002-08-16", "close": 9.999791, "volume": 404.0}, {"date": "2002-08-19", "close": 9.999791, "volume": 627.0}, {"date": "2002-08-20", "close": 9.83586, "volume": 117.0}, {"date": "2002-08-21", "close": 9.999791, "volume": 244.0}, {"date": "2002-08-22", "close": 9.999791, "volume": 366.0}, {"date": "2002-08-26", "close": 9.83586, "volume": 76.0}, {"date": "2002-08-27", "close": 9.83586, "volume": 147.0}, {"date": "2002-08-28", "close": 9.83586, "volume": 158.0}, {"date": "2002-08-30", "close": 9.83586, "volume": 283.0}, {"date": "2002-09-04", "close": 9.999791, "volume": 51.0}, {"date": "2002-09-05", "close": 9.999791, "volume": 8.0}, {"date": "2002-09-06", "close": 9.999791, "volume": 20.0}, {"date": "2002-09-09", "close": 10.491584, "volume": 1248.0}, {"date": "2002-09-10", "close": 10.327653, "volume": 1342.0}, {"date": "2002-09-11", "close": 10.491584, "volume": 736.0}, {"date": "2002-09-12", "close": 10.819446, "volume": 218.0}, {"date": "2002-09-13", "close": 10.819446, "volume": 49.0}, {"date": "2002-09-16", "close": 10.819446, "volume": 38.0}, {"date": "2002-09-17", "close": 10.491584, "volume": 620.0}, {"date": "2002-09-18", "close": 10.327653, "volume": 4413.0}, {"date": "2002-09-23", "close": 10.327653, "volume": 1220.0}, {"date": "2002-09-24", "close": 9.999791, "volume": 4455.0}, {"date": "2002-09-25", "close": 9.83586, "volume": 778.0}, {"date": "2002-09-26", "close": 9.999791, "volume": 450.0}, {"date": "2002-09-27", "close": 9.83586, "volume": 5108.0}, {"date": "2002-09-30", "close": 9.83586, "volume": 732.0}, {"date": "2002-10-01", "close": 9.671929, "volume": 9303.0}, {"date": "2002-10-03", "close": 9.83586, "volume": 3050.0}, {"date": "2002-10-04", "close": 9.83586, "volume": 630.0}, {"date": "2002-10-08", "close": 9.83586, "volume": 1898.0}, {"date": "2002-10-10", "close": 10.327653, "volume": 628.0}, {"date": "2002-10-11", "close": 11.147308, "volume": 2039.0}, {"date": "2002-10-14", "close": 11.311239, "volume": 787.0}, {"date": "2002-10-15", "close": 9.83586, "volume": 25.0}, {"date": "2002-10-16", "close": 10.655515, "volume": 39.0}, {"date": "2002-10-17", "close": 9.83586, "volume": 1492.0}, {"date": "2002-10-18", "close": 10.655515, "volume": 1156.0}, {"date": "2002-10-21", "close": 10.327653, "volume": 1242.0}, {"date": "2002-10-22", "close": 9.999791, "volume": 610.0}, {"date": "2002-10-25", "close": 10.163722, "volume": 3.0}, {"date": "2002-10-28", "close": 10.163722, "volume": 135.0}, {"date": "2002-10-29", "close": 10.655515, "volume": 610.0}, {"date": "2002-10-30", "close": 10.655515, "volume": 473.0}, {"date": "2002-10-31", "close": 10.819446, "volume": 122.0}, {"date": "2002-11-01", "close": 10.491584, "volume": 244.0}, {"date": "2002-11-06", "close": 10.655515, "volume": 106.0}, {"date": "2002-11-07", "close": 10.819446, "volume": 635.0}, {"date": "2002-11-11", "close": 10.491584, "volume": 568.0}, {"date": "2002-11-12", "close": 9.83586, "volume": 3660.0}, {"date": "2002-11-13", "close": 9.83586, "volume": 462.0}, {"date": "2002-11-14", "close": 9.999791, "volume": 759.0}, {"date": "2002-11-15", "close": 9.507998, "volume": 2198.0}, {"date": "2002-11-18", "close": 9.671929, "volume": 1107.0}, {"date": "2002-11-20", "close": 9.344067, "volume": 432.0}, {"date": "2002-11-21", "close": 9.507998, "volume": 1092.0}, {"date": "2002-11-22", "close": 9.344067, "volume": 1175.0}, {"date": "2002-11-25", "close": 9.016205, "volume": 1828.0}, {"date": "2002-11-26", "close": 9.016205, "volume": 28.0}, {"date": "2002-11-27", "close": 9.180136, "volume": 305.0}, {"date": "2002-11-28", "close": 9.344067, "volume": 2825.0}, {"date": "2002-11-29", "close": 9.83586, "volume": 405.0}, {"date": "2002-12-02", "close": 9.83586, "volume": 641.0}, {"date": "2002-12-03", "close": 9.999791, "volume": 257.0}, {"date": "2002-12-04", "close": 10.983377, "volume": 307.0}, {"date": "2002-12-05", "close": 10.983377, "volume": 61.0}, {"date": "2002-12-06", "close": 11.311239, "volume": 1087.0}, {"date": "2002-12-09", "close": 11.147308, "volume": 132.0}, {"date": "2002-12-10", "close": 9.999791, "volume": 37.0}, {"date": "2002-12-11", "close": 10.819446, "volume": 3011.0}, {"date": "2002-12-12", "close": 10.163722, "volume": 2.0}, {"date": "2002-12-16", "close": 10.163722, "volume": 483.0}, {"date": "2002-12-17", "close": 10.655515, "volume": 1708.0}, {"date": "2002-12-18", "close": 10.655515, "volume": 1889.0}, {"date": "2002-12-19", "close": 10.819446, "volume": 268.0}, {"date": "2002-12-20", "close": 10.983377, "volume": 1193.0}, {"date": "2002-12-24", "close": 11.47517, "volume": 909.0}, {"date": "2002-12-27", "close": 11.47517, "volume": 752.0}, {"date": "2002-12-30", "close": 11.311239, "volume": 793.0}, {"date": "2002-12-31", "close": 11.47517, "volume": 735.0}, {"date": "2003-01-02", "close": 11.47517, "volume": 52.0}, {"date": "2003-01-03", "close": 11.803032, "volume": 671.0}, {"date": "2003-01-06", "close": 12.458756, "volume": 610.0}, {"date": "2003-01-07", "close": 12.458756, "volume": 11.0}, {"date": "2003-01-08", "close": 12.786618, "volume": 513.0}, {"date": "2003-01-09", "close": 12.786618, "volume": 531.0}, {"date": "2003-01-10", "close": 12.294825, "volume": 1049.0}, {"date": "2003-01-14", "close": 11.803032, "volume": 856.0}, {"date": "2003-01-15", "close": 11.803032, "volume": 366.0}, {"date": "2003-01-16", "close": 11.47517, "volume": 626.0}, {"date": "2003-01-17", "close": 11.311239, "volume": 305.0}, {"date": "2003-01-20", "close": 11.311239, "volume": 1053.0}, {"date": "2003-01-21", "close": 10.655515, "volume": 1498.0}, {"date": "2003-01-22", "close": 10.819446, "volume": 3065.0}, {"date": "2003-01-24", "close": 11.147308, "volume": 1184.0}, {"date": "2003-01-28", "close": 11.147308, "volume": 244.0}, {"date": "2003-01-29", "close": 10.819446, "volume": 616.0}, {"date": "2003-01-31", "close": 10.655515, "volume": 346.0}, {"date": "2003-02-03", "close": 10.655515, "volume": 36.0}, {"date": "2003-02-04", "close": 10.327653, "volume": 26.0}, {"date": "2003-02-05", "close": 9.180136, "volume": 1901.0}, {"date": "2003-02-06", "close": 9.671929, "volume": 2459.0}, {"date": "2003-02-07", "close": 9.344067, "volume": 2266.0}, {"date": "2003-02-10", "close": 8.688343, "volume": 2232.0}, {"date": "2003-02-11", "close": 9.344067, "volume": 752.0}, {"date": "2003-02-12", "close": 9.016205, "volume": 610.0}, {"date": "2003-02-13", "close": 8.688343, "volume": 586.0}, {"date": "2003-02-14", "close": 8.688343, "volume": 1666.0}, {"date": "2003-02-17", "close": 9.016205, "volume": 880.0}, {"date": "2003-02-18", "close": 9.016205, "volume": 290.0}, {"date": "2003-02-19", "close": 8.852274, "volume": 807.0}, {"date": "2003-02-20", "close": 8.852274, "volume": 1749.0}, {"date": "2003-02-21", "close": 9.016205, "volume": 637.0}, {"date": "2003-02-24", "close": 9.016205, "volume": 121.0}, {"date": "2003-02-26", "close": 9.016205, "volume": 305.0}, {"date": "2003-02-28", "close": 8.688343, "volume": 160.0}, {"date": "2003-03-03", "close": 9.016205, "volume": 374.0}, {"date": "2003-03-04", "close": 8.524412, "volume": 610.0}, {"date": "2003-03-05", "close": 8.524412, "volume": 1418.0}, {"date": "2003-03-06", "close": 8.19655, "volume": 1619.0}, {"date": "2003-03-07", "close": 8.19655, "volume": 540.0}, {"date": "2003-03-10", "close": 8.524412, "volume": 286.0}, {"date": "2003-03-11", "close": 8.524412, "volume": 319.0}, {"date": "2003-03-14", "close": 8.360481, "volume": 461.0}, {"date": "2003-03-18", "close": 8.688343, "volume": 76.0}, {"date": "2003-03-21", "close": 8.19655, "volume": 1089.0}, {"date": "2003-03-24", "close": 8.19655, "volume": 137.0}, {"date": "2003-03-27", "close": 8.19655, "volume": 244.0}, {"date": "2003-03-28", "close": 8.19655, "volume": 2440.0}, {"date": "2003-04-01", "close": 8.19655, "volume": 1144.0}, {"date": "2003-04-02", "close": 8.19655, "volume": 854.0}, {"date": "2003-04-03", "close": 8.032619, "volume": 1364.0}, {"date": "2003-04-04", "close": 8.19655, "volume": 1544.0}, {"date": "2003-04-08", "close": 8.19655, "volume": 245.0}, {"date": "2003-04-09", "close": 8.19655, "volume": 489.0}, {"date": "2003-04-10", "close": 8.524412, "volume": 212.0}, {"date": "2003-04-14", "close": 8.360481, "volume": 1134.0}, {"date": "2003-04-16", "close": 7.868688, "volume": 2479.0}, {"date": "2003-04-17", "close": 7.540826, "volume": 2135.0}, {"date": "2003-04-22", "close": 7.376895, "volume": 732.0}, {"date": "2003-04-24", "close": 7.376895, "volume": 1159.0}, {"date": "2003-04-28", "close": 7.376895, "volume": 483.0}, {"date": "2003-04-29", "close": 6.55724, "volume": 216.0}, {"date": "2003-04-30", "close": 6.6392055, "volume": 147.0}, {"date": "2003-05-01", "close": 7.212964, "volume": 7.0}, {"date": "2003-05-02", "close": 7.049033, "volume": 482.0}, {"date": "2003-05-05", "close": 7.2949295, "volume": 1414.0}, {"date": "2003-05-06", "close": 6.6392055, "volume": 1815.0}, {"date": "2003-05-07", "close": 6.721171, "volume": 1527.0}, {"date": "2003-05-08", "close": 6.721171, "volume": 88.0}, {"date": "2003-05-09", "close": 6.721171, "volume": 310.0}, {"date": "2003-05-12", "close": 6.55724, "volume": 1489.0}, {"date": "2003-05-13", "close": 6.393309, "volume": 2196.0}, {"date": "2003-05-14", "close": 6.55724, "volume": 4.0}, {"date": "2003-05-15", "close": 6.55724, "volume": 535.0}, {"date": "2003-05-19", "close": 6.55724, "volume": 1862.0}, {"date": "2003-05-20", "close": 6.4752745, "volume": 86.0}, {"date": "2003-05-22", "close": 6.4752745, "volume": 666.0}, {"date": "2003-05-26", "close": 6.393309, "volume": 366.0}, {"date": "2003-05-28", "close": 6.55724, "volume": 1586.0}, {"date": "2003-05-29", "close": 6.3113435, "volume": 987.0}, {"date": "2003-05-30", "close": 6.229378, "volume": 915.0}, {"date": "2003-06-03", "close": 6.229378, "volume": 244.0}, {"date": "2003-06-04", "close": 6.229378, "volume": 330.0}, {"date": "2003-06-05", "close": 6.229378, "volume": 4.0}, {"date": "2003-06-06", "close": 6.393309, "volume": 702.0}, {"date": "2003-06-10", "close": 6.393309, "volume": 519.0}, {"date": "2003-06-11", "close": 6.229378, "volume": 716.0}, {"date": "2003-06-12", "close": 6.393309, "volume": 651.0}, {"date": "2003-06-13", "close": 6.55724, "volume": 1045.0}, {"date": "2003-06-16", "close": 6.55724, "volume": 1439.0}, {"date": "2003-06-17", "close": 6.55724, "volume": 3402.0}, {"date": "2003-06-18", "close": 6.393309, "volume": 526.0}, {"date": "2003-06-19", "close": 6.393309, "volume": 183.0}, {"date": "2003-06-20", "close": 6.229378, "volume": 285.0}, {"date": "2003-06-23", "close": 6.1474125, "volume": 4902.0}, {"date": "2003-06-24", "close": 6.1474125, "volume": 901.0}, {"date": "2003-06-25", "close": 5.901516, "volume": 3740.0}, {"date": "2003-06-26", "close": 5.9834815, "volume": 946.0}, {"date": "2003-06-27", "close": 5.9834815, "volume": 1354.0}, {"date": "2003-06-30", "close": 5.9834815, "volume": 3922.0}, {"date": "2003-07-03", "close": 6.229378, "volume": 1525.0}, {"date": "2003-07-04", "close": 6.229378, "volume": 2013.0}, {"date": "2003-07-07", "close": 6.229378, "volume": 625.0}, {"date": "2003-07-08", "close": 6.229378, "volume": 1220.0}, {"date": "2003-07-09", "close": 6.4752745, "volume": 81.0}, {"date": "2003-07-10", "close": 6.3113435, "volume": 937.0}, {"date": "2003-07-11", "close": 6.4752745, "volume": 46468.0}, {"date": "2003-07-14", "close": 6.55724, "volume": 1636.0}, {"date": "2003-07-15", "close": 6.4752745, "volume": 25.0}, {"date": "2003-07-16", "close": 6.885102, "volume": 1473.0}, {"date": "2003-07-17", "close": 7.049033, "volume": 416.0}, {"date": "2003-07-18", "close": 7.376895, "volume": 621.0}, {"date": "2003-07-21", "close": 7.212964, "volume": 3452.0}, {"date": "2003-07-22", "close": 7.212964, "volume": 574.0}, {"date": "2003-07-23", "close": 7.212964, "volume": 41.0}, {"date": "2003-07-24", "close": 7.704757, "volume": 87.0}, {"date": "2003-07-25", "close": 7.212964, "volume": 366.0}, {"date": "2003-07-28", "close": 7.212964, "volume": 122.0}, {"date": "2003-07-29", "close": 7.376895, "volume": 427.0}, {"date": "2003-07-30", "close": 7.049033, "volume": 9.0}, {"date": "2003-07-31", "close": 6.721171, "volume": 2745.0}, {"date": "2003-08-01", "close": 7.049033, "volume": 244.0}, {"date": "2003-08-04", "close": 6.885102, "volume": 90.0}, {"date": "2003-08-05", "close": 7.049033, "volume": 536.0}, {"date": "2003-08-06", "close": 7.376895, "volume": 726.0}, {"date": "2003-08-08", "close": 6.885102, "volume": 81.0}, {"date": "2003-08-11", "close": 6.885102, "volume": 1928.0}, {"date": "2003-08-18", "close": 6.885102, "volume": 587.0}, {"date": "2003-08-19", "close": 7.212964, "volume": 244.0}, {"date": "2003-08-20", "close": 7.376895, "volume": 3538.0}, {"date": "2003-08-21", "close": 7.376895, "volume": 3599.0}, {"date": "2003-08-22", "close": 7.376895, "volume": 882.0}, {"date": "2003-08-25", "close": 7.376895, "volume": 1015.0}, {"date": "2003-08-27", "close": 6.9670675, "volume": 3738.0}, {"date": "2003-08-29", "close": 7.376895, "volume": 1220.0}, {"date": "2003-09-01", "close": 7.376895, "volume": 1434.0}, {"date": "2003-09-02", "close": 6.885102, "volume": 5612.0}, {"date": "2003-09-03", "close": 6.885102, "volume": 3010.0}, {"date": "2003-09-05", "close": 6.885102, "volume": 2571.0}, {"date": "2003-09-08", "close": 6.8031365, "volume": 1018.0}, {"date": "2003-09-09", "close": 6.885102, "volume": 1452.0}, {"date": "2003-09-10", "close": 6.8031365, "volume": 3806.0}, {"date": "2003-09-11", "close": 6.55724, "volume": 2863.0}, {"date": "2003-09-12", "close": 6.55724, "volume": 1952.0}, {"date": "2003-09-15", "close": 6.393309, "volume": 1737.0}, {"date": "2003-09-16", "close": 6.721171, "volume": 2478.0}, {"date": "2003-09-17", "close": 6.721171, "volume": 1220.0}, {"date": "2003-09-18", "close": 6.8031365, "volume": 3050.0}, {"date": "2003-09-19", "close": 6.8031365, "volume": 1459.0}, {"date": "2003-09-22", "close": 6.8031365, "volume": 1704.0}, {"date": "2003-09-23", "close": 6.8031365, "volume": 220.0}, {"date": "2003-09-24", "close": 6.393309, "volume": 6163.0}, {"date": "2003-09-25", "close": 6.393309, "volume": 756.0}, {"date": "2003-09-26", "close": 6.393309, "volume": 44.0}, {"date": "2003-09-30", "close": 6.55724, "volume": 1220.0}, {"date": "2003-10-01", "close": 7.049033, "volume": 175.0}, {"date": "2003-10-02", "close": 7.212964, "volume": 1576.0}, {"date": "2003-10-03", "close": 7.049033, "volume": 4123.0}, {"date": "2003-10-07", "close": 7.4588605, "volume": 427.0}, {"date": "2003-10-08", "close": 7.376895, "volume": 516.0}, {"date": "2003-10-09", "close": 7.212964, "volume": 610.0}, {"date": "2003-10-10", "close": 7.212964, "volume": 610.0}, {"date": "2003-10-13", "close": 7.212964, "volume": 256.0}, {"date": "2003-10-14", "close": 7.540826, "volume": 1664.0}, {"date": "2003-10-15", "close": 7.049033, "volume": 4785.0}, {"date": "2003-10-16", "close": 7.212964, "volume": 3866.0}, {"date": "2003-10-17", "close": 6.9670675, "volume": 35.0}, {"date": "2003-10-20", "close": 7.212964, "volume": 207.0}, {"date": "2003-10-21", "close": 7.212964, "volume": 177.0}, {"date": "2003-10-22", "close": 7.376895, "volume": 1580.0}, {"date": "2003-10-23", "close": 7.540826, "volume": 136.0}, {"date": "2003-10-24", "close": 7.049033, "volume": 3413.0}, {"date": "2003-10-27", "close": 7.376895, "volume": 20.0}, {"date": "2003-10-29", "close": 7.212964, "volume": 82.0}, {"date": "2003-10-30", "close": 7.212964, "volume": 1138.0}, {"date": "2003-10-31", "close": 7.540826, "volume": 183.0}, {"date": "2003-11-03", "close": 7.376895, "volume": 96.0}, {"date": "2003-11-04", "close": 7.049033, "volume": 305.0}, {"date": "2003-11-05", "close": 6.9670675, "volume": 610.0}, {"date": "2003-11-07", "close": 7.212964, "volume": 1220.0}, {"date": "2003-11-10", "close": 7.049033, "volume": 2610.0}, {"date": "2003-11-11", "close": 7.049033, "volume": 2122.0}, {"date": "2003-11-12", "close": 7.704757, "volume": 4888.0}, {"date": "2003-11-13", "close": 7.868688, "volume": 244.0}, {"date": "2003-11-14", "close": 7.7867225, "volume": 4294.0}, {"date": "2003-11-17", "close": 7.704757, "volume": 1267.0}, {"date": "2003-11-18", "close": 7.1309985, "volume": 1247.0}, {"date": "2003-11-24", "close": 7.376895, "volume": 715.0}, {"date": "2003-11-25", "close": 7.376895, "volume": 2083.0}, {"date": "2003-11-26", "close": 7.212964, "volume": 1556.0}, {"date": "2003-11-27", "close": 7.868688, "volume": 1037.0}, {"date": "2003-11-28", "close": 7.540826, "volume": 4788.0}, {"date": "2003-12-01", "close": 7.540826, "volume": 98.0}, {"date": "2003-12-02", "close": 7.540826, "volume": 272.0}, {"date": "2003-12-03", "close": 7.540826, "volume": 2320.0}, {"date": "2003-12-05", "close": 7.868688, "volume": 1552.0}, {"date": "2003-12-08", "close": 7.704757, "volume": 183.0}, {"date": "2003-12-09", "close": 8.032619, "volume": 659.0}, {"date": "2003-12-10", "close": 8.032619, "volume": 116.0}, {"date": "2003-12-12", "close": 7.540826, "volume": 3044.0}, {"date": "2003-12-15", "close": 7.6227915, "volume": 464.0}, {"date": "2003-12-16", "close": 7.704757, "volume": 162.0}, {"date": "2003-12-17", "close": 7.704757, "volume": 1525.0}, {"date": "2003-12-18", "close": 7.049033, "volume": 2077.0}, {"date": "2003-12-19", "close": 7.1309985, "volume": 22.0}, {"date": "2003-12-23", "close": 7.212964, "volume": 63.0}, {"date": "2003-12-24", "close": 7.212964, "volume": 4189.0}, {"date": "2003-12-29", "close": 7.212964, "volume": 83.0}, {"date": "2003-12-30", "close": 7.212964, "volume": 525.0}, {"date": "2004-01-05", "close": 7.212964, "volume": 284.0}, {"date": "2004-01-09", "close": 7.212964, "volume": 1231.0}, {"date": "2004-01-13", "close": 7.212964, "volume": 122.0}, {"date": "2004-01-15", "close": 7.212964, "volume": 915.0}, {"date": "2004-01-16", "close": 7.376895, "volume": 305.0}, {"date": "2004-01-19", "close": 7.212964, "volume": 249.0}, {"date": "2004-01-20", "close": 7.9506535, "volume": 895.0}, {"date": "2004-01-21", "close": 7.212964, "volume": 1167.0}, {"date": "2004-01-22", "close": 7.212964, "volume": 351.0}, {"date": "2004-01-23", "close": 7.212964, "volume": 661.0}, {"date": "2004-01-30", "close": 7.212964, "volume": 1934.0}, {"date": "2004-02-02", "close": 7.212964, "volume": 597.0}, {"date": "2004-02-03", "close": 7.212964, "volume": 627.0}, {"date": "2004-02-04", "close": 7.376895, "volume": 122.0}, {"date": "2004-02-05", "close": 7.376895, "volume": 1464.0}, {"date": "2004-02-09", "close": 7.212964, "volume": 118.0}, {"date": "2004-02-12", "close": 7.212964, "volume": 1525.0}, {"date": "2004-02-13", "close": 7.212964, "volume": 2907.0}, {"date": "2004-02-16", "close": 7.212964, "volume": 10386.0}, {"date": "2004-02-18", "close": 7.212964, "volume": 305.0}, {"date": "2004-02-19", "close": 7.212964, "volume": 760.0}, {"date": "2004-02-20", "close": 7.212964, "volume": 2422.0}, {"date": "2004-02-23", "close": 7.212964, "volume": 275.0}, {"date": "2004-02-24", "close": 7.212964, "volume": 4338.0}, {"date": "2004-02-25", "close": 7.212964, "volume": 676.0}, {"date": "2004-02-27", "close": 7.376895, "volume": 2703.0}, {"date": "2004-03-01", "close": 7.376895, "volume": 654.0}, {"date": "2004-03-02", "close": 7.212964, "volume": 330.0}, {"date": "2004-03-03", "close": 7.376895, "volume": 170.0}, {"date": "2004-03-04", "close": 7.212964, "volume": 1037.0}, {"date": "2004-03-05", "close": 7.212964, "volume": 65.0}, {"date": "2004-03-08", "close": 7.376895, "volume": 3418.0}, {"date": "2004-03-09", "close": 7.376895, "volume": 2906.0}, {"date": "2004-03-10", "close": 7.376895, "volume": 610.0}, {"date": "2004-03-12", "close": 7.376895, "volume": 1765.0}, {"date": "2004-03-15", "close": 7.376895, "volume": 451.0}, {"date": "2004-03-16", "close": 7.212964, "volume": 1249.0}, {"date": "2004-03-17", "close": 7.212964, "volume": 1324.0}, {"date": "2004-03-19", "close": 7.212964, "volume": 787.0}, {"date": "2004-03-22", "close": 7.212964, "volume": 9.0}, {"date": "2004-03-24", "close": 7.212964, "volume": 679.0}, {"date": "2004-03-29", "close": 7.212964, "volume": 6.0}, {"date": "2004-03-30", "close": 7.049033, "volume": 479.0}, {"date": "2004-03-31", "close": 6.885102, "volume": 2801.0}, {"date": "2004-04-01", "close": 6.885102, "volume": 36.0}, {"date": "2004-04-02", "close": 6.55724, "volume": 488.0}, {"date": "2004-04-05", "close": 6.721171, "volume": 1793.0}, {"date": "2004-04-06", "close": 6.721171, "volume": 463.0}, {"date": "2004-04-07", "close": 6.721171, "volume": 1566.0}, {"date": "2004-04-08", "close": 6.721171, "volume": 610.0}, {"date": "2004-04-13", "close": 6.721171, "volume": 8.0}, {"date": "2004-04-14", "close": 6.721171, "volume": 973.0}, {"date": "2004-04-15", "close": 6.721171, "volume": 514.0}, {"date": "2004-04-16", "close": 6.885102, "volume": 956.0}, {"date": "2004-04-21", "close": 6.55724, "volume": 2135.0}, {"date": "2004-04-22", "close": 6.885102, "volume": 0.0}, {"date": "2004-04-23", "close": 6.885102, "volume": 1507.0}, {"date": "2004-04-26", "close": 6.55724, "volume": 793.0}, {"date": "2004-04-27", "close": 6.55724, "volume": 302.0}, {"date": "2004-04-28", "close": 6.55724, "volume": 478.0}, {"date": "2004-04-29", "close": 6.55724, "volume": 1062.0}, {"date": "2004-04-30", "close": 6.55724, "volume": 143.0}, {"date": "2004-05-03", "close": 6.55724, "volume": 305.0}, {"date": "2004-05-05", "close": 6.55724, "volume": 323.0}, {"date": "2004-05-06", "close": 6.55724, "volume": 264.0}, {"date": "2004-05-11", "close": 6.065447, "volume": 372.0}, {"date": "2004-05-12", "close": 6.1474125, "volume": 1342.0}, {"date": "2004-05-13", "close": 6.065447, "volume": 86.0}, {"date": "2004-05-14", "close": 6.065447, "volume": 251.0}, {"date": "2004-05-17", "close": 6.065447, "volume": 1293.0}, {"date": "2004-05-18", "close": 5.737585, "volume": 1277.0}, {"date": "2004-05-19", "close": 5.737585, "volume": 2821.0}, {"date": "2004-05-24", "close": 5.245792, "volume": 2379.0}, {"date": "2004-05-25", "close": 4.91793, "volume": 4761.0}, {"date": "2004-05-26", "close": 4.91793, "volume": 2123.0}, {"date": "2004-05-28", "close": 4.91793, "volume": 256.0}, {"date": "2004-05-31", "close": 5.081861, "volume": 1220.0}, {"date": "2004-06-01", "close": 4.91793, "volume": 68.0}, {"date": "2004-06-02", "close": 4.6720335, "volume": 2806.0}, {"date": "2004-06-03", "close": 4.590068, "volume": 1037.0}, {"date": "2004-06-04", "close": 4.91793, "volume": 610.0}, {"date": "2004-06-08", "close": 4.8359645, "volume": 1476.0}, {"date": "2004-06-09", "close": 4.8359645, "volume": 200.0}, {"date": "2004-06-10", "close": 4.753999, "volume": 462.0}, {"date": "2004-06-11", "close": 4.753999, "volume": 2172.0}, {"date": "2004-06-15", "close": 4.590068, "volume": 12492.0}, {"date": "2004-06-16", "close": 4.262206, "volume": 5803.0}, {"date": "2004-06-17", "close": 4.426137, "volume": 4770.0}, {"date": "2004-06-18", "close": 4.426137, "volume": 1907.0}, {"date": "2004-06-21", "close": 4.262206, "volume": 2404.0}, {"date": "2004-06-22", "close": 4.098275, "volume": 2145.0}, {"date": "2004-06-23", "close": 4.262206, "volume": 4372.0}, {"date": "2004-06-24", "close": 4.3441715, "volume": 1782.0}, {"date": "2004-06-25", "close": 4.098275, "volume": 2633.0}, {"date": "2004-06-28", "close": 4.0163095, "volume": 5951.0}, {"date": "2004-06-29", "close": 4.098275, "volume": 2208.0}, {"date": "2004-06-30", "close": 4.098275, "volume": 3752.0}, {"date": "2004-07-07", "close": 4.262206, "volume": 31.0}, {"date": "2004-07-08", "close": 4.426137, "volume": 3200.0}, {"date": "2004-07-09", "close": 4.426137, "volume": 1891.0}, {"date": "2004-07-12", "close": 4.590068, "volume": 1220.0}, {"date": "2004-07-14", "close": 4.590068, "volume": 122.0}, {"date": "2004-07-15", "close": 4.426137, "volume": 1710.0}, {"date": "2004-07-16", "close": 4.753999, "volume": 3421.0}, {"date": "2004-07-19", "close": 4.590068, "volume": 1132.0}, {"date": "2004-07-20", "close": 4.91793, "volume": 610.0}, {"date": "2004-07-21", "close": 4.590068, "volume": 311.0}, {"date": "2004-07-22", "close": 4.91793, "volume": 1941.0}, {"date": "2004-07-23", "close": 5.245792, "volume": 214.0}, {"date": "2004-07-27", "close": 4.91793, "volume": 109.0}, {"date": "2004-07-28", "close": 4.91793, "volume": 519.0}, {"date": "2004-07-29", "close": 4.91793, "volume": 174.0}, {"date": "2004-08-02", "close": 4.753999, "volume": 206.0}, {"date": "2004-08-05", "close": 4.5081025, "volume": 1593.0}, {"date": "2004-08-06", "close": 4.5081025, "volume": 2429.0}, {"date": "2004-08-09", "close": 5.409723, "volume": 8189.0}, {"date": "2004-08-10", "close": 5.245792, "volume": 7530.0}, {"date": "2004-08-11", "close": 5.245792, "volume": 1635.0}, {"date": "2004-08-12", "close": 5.573654, "volume": 1436.0}, {"date": "2004-08-13", "close": 5.409723, "volume": 305.0}, {"date": "2004-08-16", "close": 5.245792, "volume": 305.0}, {"date": "2004-08-17", "close": 5.245792, "volume": 17.0}, {"date": "2004-08-18", "close": 5.245792, "volume": 56.0}, {"date": "2004-08-19", "close": 5.1638265, "volume": 2175.0}, {"date": "2004-08-23", "close": 5.6556195, "volume": 550.0}, {"date": "2004-08-24", "close": 5.3277575, "volume": 549.0}, {"date": "2004-08-26", "close": 5.737585, "volume": 1403.0}, {"date": "2004-08-27", "close": 5.9834815, "volume": 843.0}, {"date": "2004-08-31", "close": 5.901516, "volume": 1043.0}, {"date": "2004-09-02", "close": 5.573654, "volume": 1522.0}, {"date": "2004-09-06", "close": 5.3277575, "volume": 622.0}, {"date": "2004-09-07", "close": 5.245792, "volume": 2552.0}, {"date": "2004-09-08", "close": 5.081861, "volume": 366.0}, {"date": "2004-09-09", "close": 5.081861, "volume": 285.0}, {"date": "2004-09-10", "close": 5.245792, "volume": 826.0}, {"date": "2004-09-15", "close": 5.245792, "volume": 933.0}, {"date": "2004-09-16", "close": 5.245792, "volume": 794.0}, {"date": "2004-09-20", "close": 5.1638265, "volume": 610.0}, {"date": "2004-09-21", "close": 5.1638265, "volume": 85.0}, {"date": "2004-09-22", "close": 5.1638265, "volume": 669.0}, {"date": "2004-09-23", "close": 5.1638265, "volume": 610.0}, {"date": "2004-09-24", "close": 5.245792, "volume": 54.0}, {"date": "2004-09-27", "close": 5.081861, "volume": 4385.0}, {"date": "2004-09-28", "close": 4.426137, "volume": 4509.0}, {"date": "2004-09-29", "close": 4.91793, "volume": 726.0}, {"date": "2004-09-30", "close": 4.590068, "volume": 342.0}, {"date": "2004-10-05", "close": 4.6720335, "volume": 976.0}, {"date": "2004-10-06", "close": 4.753999, "volume": 186.0}, {"date": "2004-10-08", "close": 4.753999, "volume": 227.0}, {"date": "2004-10-12", "close": 4.6720335, "volume": 305.0}, {"date": "2004-10-13", "close": 4.590068, "volume": 781.0}, {"date": "2004-10-14", "close": 4.6720335, "volume": 21.0}, {"date": "2004-10-15", "close": 4.6720335, "volume": 437.0}, {"date": "2004-10-18", "close": 4.6720335, "volume": 1455.0}, {"date": "2004-10-19", "close": 4.6720335, "volume": 2791.0}, {"date": "2004-10-21", "close": 4.590068, "volume": 997.0}, {"date": "2004-10-22", "close": 4.753999, "volume": 488.0}, {"date": "2004-10-25", "close": 4.590068, "volume": 4405.0}, {"date": "2004-10-28", "close": 4.426137, "volume": 488.0}, {"date": "2004-10-29", "close": 4.262206, "volume": 4346.0}, {"date": "2004-11-03", "close": 4.426137, "volume": 427.0}, {"date": "2004-11-04", "close": 4.5081025, "volume": 1525.0}, {"date": "2004-11-05", "close": 4.5081025, "volume": 2607.0}, {"date": "2004-11-08", "close": 4.426137, "volume": 2552.0}, {"date": "2004-11-09", "close": 4.5081025, "volume": 1220.0}, {"date": "2004-11-10", "close": 4.590068, "volume": 610.0}, {"date": "2004-11-11", "close": 4.426137, "volume": 610.0}, {"date": "2004-11-15", "close": 4.426137, "volume": 31.0}, {"date": "2004-11-16", "close": 4.3441715, "volume": 610.0}, {"date": "2004-11-17", "close": 4.3441715, "volume": 224.0}, {"date": "2004-11-18", "close": 4.426137, "volume": 1670.0}, {"date": "2004-11-19", "close": 4.426137, "volume": 6100.0}, {"date": "2004-11-22", "close": 4.426137, "volume": 2996.0}, {"date": "2004-11-23", "close": 4.3441715, "volume": 6367.0}, {"date": "2004-11-24", "close": 4.262206, "volume": 2821.0}, {"date": "2004-11-25", "close": 4.262206, "volume": 464.0}, {"date": "2004-11-29", "close": 4.262206, "volume": 1119.0}, {"date": "2004-11-30", "close": 4.590068, "volume": 6121.0}, {"date": "2004-12-01", "close": 4.25, "volume": 112.0}, {"date": "2004-12-02", "close": 4.25, "volume": 294.0}, {"date": "2004-12-03", "close": 4.25, "volume": 58.0}, {"date": "2004-12-06", "close": 4.25, "volume": 3491.0}, {"date": "2004-12-07", "close": 4.25, "volume": 309.0}, {"date": "2004-12-08", "close": 4.42, "volume": 149.0}, {"date": "2004-12-10", "close": 4.59, "volume": 706.0}, {"date": "2004-12-13", "close": 4.42, "volume": 2698.0}, {"date": "2004-12-14", "close": 4.42, "volume": 4206.0}, {"date": "2004-12-15", "close": 4.335, "volume": 1126.0}, {"date": "2004-12-16", "close": 4.25, "volume": 294.0}, {"date": "2004-12-17", "close": 4.42, "volume": 838.0}, {"date": "2004-12-20", "close": 4.25, "volume": 1469.0}, {"date": "2004-12-22", "close": 4.335, "volume": 941.0}, {"date": "2004-12-29", "close": 4.42, "volume": 794.0}, {"date": "2004-12-30", "close": 4.59, "volume": 586.0}, {"date": "2004-12-31", "close": 4.845, "volume": 5353.0}, {"date": "2005-01-17", "close": 4.675, "volume": 294.0}, {"date": "2005-01-18", "close": 4.59, "volume": 294.0}, {"date": "2005-01-19", "close": 4.59, "volume": 59.0}, {"date": "2005-01-21", "close": 4.59, "volume": 118.0}, {"date": "2005-01-28", "close": 4.505, "volume": 294.0}, {"date": "2005-01-31", "close": 4.505, "volume": 2064.0}, {"date": "2005-02-01", "close": 4.59, "volume": 1042.0}, {"date": "2005-02-02", "close": 4.505, "volume": 135.0}, {"date": "2005-02-03", "close": 4.505, "volume": 106.0}, {"date": "2005-02-07", "close": 4.505, "volume": 3386.0}, {"date": "2005-02-08", "close": 4.505, "volume": 543.0}, {"date": "2005-02-09", "close": 4.08, "volume": 2402.0}, {"date": "2005-02-14", "close": 4.165, "volume": 588.0}, {"date": "2005-02-16", "close": 4.25, "volume": 2647.0}, {"date": "2005-02-17", "close": 4.08, "volume": 5294.0}, {"date": "2005-02-18", "close": 3.4, "volume": 295.0}, {"date": "2005-02-21", "close": 4.08, "volume": 426.0}, {"date": "2005-02-22", "close": 3.91, "volume": 335.0}, {"date": "2005-02-23", "close": 3.91, "volume": 294.0}, {"date": "2005-02-25", "close": 3.74, "volume": 576.0}, {"date": "2005-03-01", "close": 3.91, "volume": 148.0}, {"date": "2005-03-02", "close": 3.91, "volume": 734.0}, {"date": "2005-03-03", "close": 3.74, "volume": 404.0}, {"date": "2005-03-04", "close": 3.74, "volume": 1216.0}, {"date": "2005-03-07", "close": 3.74, "volume": 118.0}, {"date": "2005-03-08", "close": 3.4, "volume": 114.0}, {"date": "2005-03-09", "close": 3.4, "volume": 175.0}, {"date": "2005-03-14", "close": 3.145, "volume": 132.0}, {"date": "2005-03-15", "close": 3.145, "volume": 795.0}, {"date": "2005-03-17", "close": 3.06, "volume": 2353.0}, {"date": "2005-03-18", "close": 3.4, "volume": 294.0}, {"date": "2005-03-21", "close": 3.23, "volume": 569.0}, {"date": "2005-03-22", "close": 3.145, "volume": 499.0}, {"date": "2005-03-23", "close": 3.145, "volume": 2353.0}, {"date": "2005-03-24", "close": 3.23, "volume": 591.0}, {"date": "2005-03-29", "close": 3.74, "volume": 2529.0}, {"date": "2005-03-30", "close": 3.315, "volume": 3659.0}, {"date": "2005-04-01", "close": 3.74, "volume": 1586.0}, {"date": "2005-04-04", "close": 3.315, "volume": 588.0}, {"date": "2005-04-06", "close": 3.4, "volume": 8.0}, {"date": "2005-04-12", "close": 3.4, "volume": 1757.0}, {"date": "2005-04-13", "close": 3.4, "volume": 294.0}, {"date": "2005-04-19", "close": 3.315, "volume": 706.0}, {"date": "2005-04-20", "close": 3.57, "volume": 8567.0}, {"date": "2005-04-21", "close": 3.4, "volume": 235.0}, {"date": "2005-04-22", "close": 3.4, "volume": 615.0}, {"date": "2005-04-28", "close": 3.23, "volume": 3048.0}, {"date": "2005-05-04", "close": 3.315, "volume": 118.0}, {"date": "2005-05-05", "close": 3.06, "volume": 2548.0}, {"date": "2005-05-24", "close": 2.805, "volume": 309.0}, {"date": "2005-05-25", "close": 2.805, "volume": 588.0}, {"date": "2005-05-27", "close": 3.06, "volume": 2941.0}, {"date": "2005-05-31", "close": 2.975, "volume": 588.0}, {"date": "2005-06-02", "close": 2.89, "volume": 1765.0}, {"date": "2005-06-03", "close": 2.72, "volume": 330.0}, {"date": "2005-06-07", "close": 2.72, "volume": 397.0}, {"date": "2005-06-08", "close": 2.72, "volume": 402.0}, {"date": "2005-06-09", "close": 2.72, "volume": 1324.0}, {"date": "2005-06-10", "close": 2.72, "volume": 294.0}, {"date": "2005-06-14", "close": 2.72, "volume": 679.0}, {"date": "2005-06-15", "close": 2.55, "volume": 3808.0}, {"date": "2005-06-16", "close": 2.21, "volume": 2735.0}, {"date": "2005-06-17", "close": 2.21, "volume": 3000.0}, {"date": "2005-06-20", "close": 2.21, "volume": 1619.0}, {"date": "2005-06-21", "close": 2.295, "volume": 294.0}, {"date": "2005-06-22", "close": 2.38, "volume": 855.0}, {"date": "2005-06-23", "close": 2.21, "volume": 2628.0}, {"date": "2005-06-24", "close": 2.21, "volume": 1199.0}, {"date": "2005-06-27", "close": 2.04, "volume": 4626.0}, {"date": "2005-06-28", "close": 1.87, "volume": 3858.0}, {"date": "2005-06-29", "close": 1.955, "volume": 6059.0}, {"date": "2005-06-30", "close": 1.955, "volume": 6306.0}, {"date": "2005-07-04", "close": 2.04, "volume": 159.0}, {"date": "2005-07-11", "close": 2.21, "volume": 429.0}, {"date": "2005-07-14", "close": 1.955, "volume": 244.0}, {"date": "2005-07-21", "close": 1.955, "volume": 1471.0}, {"date": "2005-07-28", "close": 2.04, "volume": 2237.0}, {"date": "2005-08-02", "close": 2.04, "volume": 116.0}, {"date": "2005-08-08", "close": 1.87, "volume": 62.0}, {"date": "2005-08-09", "close": 1.785, "volume": 4706.0}, {"date": "2005-08-10", "close": 1.955, "volume": 4291.0}, {"date": "2005-08-18", "close": 1.87, "volume": 471.0}, {"date": "2005-08-22", "close": 1.785, "volume": 294.0}, {"date": "2005-08-25", "close": 1.7, "volume": 1176.0}, {"date": "2005-08-26", "close": 1.53, "volume": 2588.0}, {"date": "2005-08-31", "close": 1.7, "volume": 824.0}, {"date": "2005-09-07", "close": 1.53, "volume": 59.0}, {"date": "2005-09-15", "close": 1.53, "volume": 2941.0}, {"date": "2005-09-20", "close": 1.53, "volume": 2059.0}, {"date": "2005-09-21", "close": 2.21, "volume": 7417.0}, {"date": "2005-09-22", "close": 1.785, "volume": 15162.0}, {"date": "2005-09-23", "close": 1.7, "volume": 2941.0}, {"date": "2005-09-26", "close": 1.785, "volume": 765.0}, {"date": "2005-09-27", "close": 1.955, "volume": 1176.0}, {"date": "2005-10-05", "close": 1.53, "volume": 7227.0}, {"date": "2005-10-06", "close": 1.547, "volume": 765.0}, {"date": "2005-10-07", "close": 1.615, "volume": 941.0}, {"date": "2005-10-10", "close": 1.7, "volume": 529.0}, {"date": "2005-10-17", "close": 1.36, "volume": 1088.0}, {"date": "2005-10-18", "close": 1.785, "volume": 412.0}, {"date": "2005-10-21", "close": 1.36, "volume": 2059.0}, {"date": "2005-10-26", "close": 1.53, "volume": 588.0}, {"date": "2005-10-27", "close": 1.53, "volume": 359.0}, {"date": "2005-11-02", "close": 1.36, "volume": 1294.0}, {"date": "2005-11-03", "close": 1.105, "volume": 1248.0}, {"date": "2005-11-04", "close": 1.02, "volume": 2000.0}, {"date": "2007-01-30", "close": 0.425, "volume": 377954.0}, {"date": "2007-01-31", "close": 0.34, "volume": 516592.0}, {"date": "2007-02-01", "close": 0.374, "volume": 307199.0}, {"date": "2007-02-02", "close": 0.391, "volume": 293459.0}, {"date": "2007-02-05", "close": 0.374, "volume": 174627.0}, {"date": "2007-02-06", "close": 0.34, "volume": 133824.0}, {"date": "2007-02-07", "close": 0.323, "volume": 195471.0}, {"date": "2007-02-08", "close": 0.34, "volume": 141176.0}, {"date": "2007-02-09", "close": 0.374, "volume": 158735.0}, {"date": "2007-02-12", "close": 0.374, "volume": 17353.0}, {"date": "2007-02-13", "close": 0.374, "volume": 89382.0}, {"date": "2007-02-14", "close": 0.374, "volume": 37753.0}, {"date": "2007-02-15", "close": 0.374, "volume": 54578.0}, {"date": "2007-02-19", "close": 0.357, "volume": 114706.0}, {"date": "2007-02-20", "close": 0.391, "volume": 5882.0}, {"date": "2007-02-21", "close": 0.357, "volume": 152529.0}, {"date": "2007-02-22", "close": 0.357, "volume": 83081.0}, {"date": "2007-02-23", "close": 0.391, "volume": 4911.0}, {"date": "2007-02-26", "close": 0.391, "volume": 18703.0}, {"date": "2007-02-27", "close": 0.374, "volume": 5882.0}, {"date": "2007-02-28", "close": 0.374, "volume": 4952.0}, {"date": "2007-03-01", "close": 0.357, "volume": 17647.0}, {"date": "2007-03-05", "close": 0.357, "volume": 17647.0}, {"date": "2007-03-06", "close": 0.357, "volume": 37389.0}, {"date": "2007-03-07", "close": 0.357, "volume": 39040.0}, {"date": "2007-03-08", "close": 0.357, "volume": 2721.0}, {"date": "2007-03-09", "close": 0.34, "volume": 58824.0}, {"date": "2007-03-14", "close": 0.34, "volume": 39412.0}, {"date": "2007-03-15", "close": 0.34, "volume": 5882.0}, {"date": "2007-03-16", "close": 0.34, "volume": 5945.0}, {"date": "2007-03-19", "close": 0.34, "volume": 11765.0}, {"date": "2007-03-21", "close": 0.34, "volume": 35294.0}, {"date": "2007-03-22", "close": 0.323, "volume": 33533.0}, {"date": "2007-03-26", "close": 0.34, "volume": 5882.0}, {"date": "2007-03-27", "close": 0.323, "volume": 54703.0}, {"date": "2007-03-28", "close": 0.34, "volume": 205637.0}, {"date": "2007-03-29", "close": 0.323, "volume": 108824.0}, {"date": "2007-03-30", "close": 0.323, "volume": 52696.0}, {"date": "2007-04-02", "close": 0.306, "volume": 30706.0}, {"date": "2007-04-03", "close": 0.357, "volume": 14412.0}, {"date": "2007-04-04", "close": 0.391, "volume": 64706.0}, {"date": "2007-04-05", "close": 0.374, "volume": 51294.0}, {"date": "2007-04-10", "close": 0.51, "volume": 287546.0}, {"date": "2007-04-11", "close": 0.425, "volume": 90020.0}, {"date": "2007-04-12", "close": 0.476, "volume": 33529.0}, {"date": "2007-04-13", "close": 0.561, "volume": 113094.0}, {"date": "2007-04-16", "close": 0.51, "volume": 42647.0}, {"date": "2007-04-17", "close": 0.459, "volume": 23529.0}, {"date": "2007-04-18", "close": 0.51, "volume": 38575.0}, {"date": "2007-04-19", "close": 0.544, "volume": 105946.0}, {"date": "2007-04-20", "close": 0.544, "volume": 42832.0}, {"date": "2007-04-23", "close": 0.51, "volume": 55232.0}, {"date": "2007-04-24", "close": 0.612, "volume": 222617.0}, {"date": "2007-04-26", "close": 0.595, "volume": 126706.0}, {"date": "2007-04-27", "close": 0.595, "volume": 71429.0}, {"date": "2007-04-30", "close": 0.595, "volume": 48255.0}, {"date": "2007-05-01", "close": 0.629, "volume": 79788.0}, {"date": "2007-05-02", "close": 0.595, "volume": 97185.0}, {"date": "2007-05-03", "close": 0.646, "volume": 89788.0}, {"date": "2007-05-04", "close": 0.731, "volume": 385063.0}, {"date": "2007-05-09", "close": 0.561, "volume": 921189.0}, {"date": "2007-05-10", "close": 0.425, "volume": 532486.0}, {"date": "2007-05-11", "close": 0.408, "volume": 168170.0}, {"date": "2007-05-14", "close": 0.476, "volume": 140791.0}, {"date": "2007-05-15", "close": 0.476, "volume": 526030.0}, {"date": "2007-05-16", "close": 0.476, "volume": 38329.0}, {"date": "2007-05-17", "close": 0.442, "volume": 144118.0}, {"date": "2007-05-18", "close": 0.425, "volume": 21809.0}, {"date": "2007-05-21", "close": 0.442, "volume": 45882.0}, {"date": "2007-05-22", "close": 0.476, "volume": 48000.0}, {"date": "2007-05-23", "close": 0.442, "volume": 105882.0}, {"date": "2007-05-24", "close": 0.476, "volume": 499774.0}, {"date": "2007-05-25", "close": 0.544, "volume": 227662.0}, {"date": "2007-05-28", "close": 0.544, "volume": 32706.0}, {"date": "2007-05-29", "close": 0.544, "volume": 88235.0}, {"date": "2007-05-30", "close": 0.544, "volume": 139491.0}, {"date": "2007-05-31", "close": 0.561, "volume": 8235.0}, {"date": "2007-06-01", "close": 0.51, "volume": 122244.0}, {"date": "2007-06-04", "close": 0.442, "volume": 53353.0}, {"date": "2007-06-05", "close": 0.425, "volume": 54785.0}, {"date": "2007-06-06", "close": 0.459, "volume": 35588.0}, {"date": "2007-06-07", "close": 0.527, "volume": 266732.0}, {"date": "2007-06-08", "close": 0.51, "volume": 78758.0}, {"date": "2007-06-12", "close": 0.578, "volume": 378166.0}, {"date": "2007-06-13", "close": 0.578, "volume": 67647.0}, {"date": "2007-06-14", "close": 0.578, "volume": 114114.0}, {"date": "2007-06-15", "close": 0.561, "volume": 99020.0}, {"date": "2007-06-18", "close": 0.578, "volume": 52688.0}, {"date": "2007-06-19", "close": 0.544, "volume": 191283.0}, {"date": "2007-06-20", "close": 0.544, "volume": 169926.0}, {"date": "2007-06-21", "close": 0.527, "volume": 5882.0}, {"date": "2007-06-22", "close": 0.544, "volume": 82671.0}, {"date": "2007-06-25", "close": 0.578, "volume": 82085.0}, {"date": "2007-06-26", "close": 0.51, "volume": 71257.0}, {"date": "2007-06-27", "close": 0.544, "volume": 11776.0}, {"date": "2007-06-28", "close": 0.493, "volume": 45705.0}, {"date": "2007-06-29", "close": 0.51, "volume": 23524.0}, {"date": "2007-07-02", "close": 0.493, "volume": 46588.0}, {"date": "2007-07-03", "close": 0.442, "volume": 169810.0}, {"date": "2007-07-04", "close": 0.459, "volume": 61427.0}, {"date": "2007-07-05", "close": 0.459, "volume": 67647.0}, {"date": "2007-07-06", "close": 0.442, "volume": 68118.0}, {"date": "2007-07-09", "close": 0.51, "volume": 122933.0}, {"date": "2007-07-10", "close": 0.51, "volume": 111765.0}, {"date": "2007-07-11", "close": 0.527, "volume": 71667.0}, {"date": "2007-07-12", "close": 0.527, "volume": 16545.0}, {"date": "2007-07-13", "close": 0.544, "volume": 82353.0}, {"date": "2007-07-16", "close": 0.493, "volume": 59404.0}, {"date": "2007-07-17", "close": 0.493, "volume": 2941.0}, {"date": "2007-07-19", "close": 0.442, "volume": 80000.0}, {"date": "2007-07-23", "close": 0.442, "volume": 9689.0}, {"date": "2007-07-24", "close": 0.51, "volume": 83078.0}, {"date": "2007-07-25", "close": 0.476, "volume": 2028.0}, {"date": "2007-07-26", "close": 0.476, "volume": 21176.0}, {"date": "2007-07-27", "close": 0.493, "volume": 65747.0}, {"date": "2007-07-30", "close": 0.459, "volume": 26852.0}, {"date": "2007-07-31", "close": 0.459, "volume": 54412.0}, {"date": "2007-08-01", "close": 0.408, "volume": 158258.0}, {"date": "2007-08-02", "close": 0.476, "volume": 45882.0}, {"date": "2007-08-03", "close": 0.578, "volume": 160365.0}, {"date": "2007-08-06", "close": 0.527, "volume": 125416.0}, {"date": "2007-08-07", "close": 0.459, "volume": 68412.0}, {"date": "2007-08-08", "close": 0.459, "volume": 54706.0}, {"date": "2007-08-09", "close": 0.459, "volume": 28824.0}, {"date": "2007-08-10", "close": 0.408, "volume": 125686.0}, {"date": "2007-08-13", "close": 0.408, "volume": 66054.0}, {"date": "2007-08-14", "close": 0.408, "volume": 60653.0}, {"date": "2007-08-15", "close": 0.391, "volume": 53824.0}, {"date": "2007-08-16", "close": 0.374, "volume": 121235.0}, {"date": "2007-08-17", "close": 0.306, "volume": 62000.0}, {"date": "2007-08-20", "close": 0.323, "volume": 83565.0}, {"date": "2007-08-21", "close": 0.34, "volume": 10000.0}, {"date": "2007-08-22", "close": 0.323, "volume": 29412.0}, {"date": "2007-08-23", "close": 0.306, "volume": 7529.0}, {"date": "2007-08-24", "close": 0.306, "volume": 39549.0}, {"date": "2007-08-27", "close": 0.289, "volume": 35000.0}, {"date": "2007-08-28", "close": 0.323, "volume": 5882.0}, {"date": "2007-08-30", "close": 0.289, "volume": 49119.0}, {"date": "2007-08-31", "close": 0.272, "volume": 79555.0}, {"date": "2007-09-03", "close": 0.255, "volume": 5882.0}, {"date": "2007-09-04", "close": 0.272, "volume": 44706.0}, {"date": "2007-09-05", "close": 0.272, "volume": 2941.0}, {"date": "2007-09-06", "close": 0.289, "volume": 97294.0}, {"date": "2007-09-07", "close": 0.255, "volume": 4588.0}, {"date": "2007-09-10", "close": 0.255, "volume": 8824.0}, {"date": "2007-09-11", "close": 0.272, "volume": 16176.0}, {"date": "2007-09-12", "close": 0.238, "volume": 154763.0}, {"date": "2007-09-13", "close": 0.255, "volume": 32329.0}, {"date": "2007-09-14", "close": 0.272, "volume": 6882.0}, {"date": "2007-09-17", "close": 0.289, "volume": 82006.0}, {"date": "2007-09-18", "close": 0.272, "volume": 208.0}, {"date": "2007-09-20", "close": 0.272, "volume": 44639.0}, {"date": "2007-09-21", "close": 0.272, "volume": 29412.0}, {"date": "2007-09-24", "close": 0.255, "volume": 14706.0}, {"date": "2007-09-25", "close": 0.255, "volume": 47518.0}, {"date": "2007-09-26", "close": 0.255, "volume": 166667.0}, {"date": "2007-09-28", "close": 0.255, "volume": 6118.0}, {"date": "2007-10-03", "close": 0.238, "volume": 37255.0}, {"date": "2007-10-04", "close": 0.272, "volume": 55082.0}, {"date": "2007-10-08", "close": 0.289, "volume": 60882.0}, {"date": "2007-10-09", "close": 0.272, "volume": 18565.0}, {"date": "2007-10-10", "close": 0.289, "volume": 55882.0}, {"date": "2007-10-11", "close": 0.289, "volume": 43235.0}, {"date": "2007-10-12", "close": 0.289, "volume": 17647.0}, {"date": "2007-10-15", "close": 0.272, "volume": 27169.0}, {"date": "2007-10-16", "close": 0.272, "volume": 75176.0}, {"date": "2007-10-17", "close": 0.289, "volume": 79882.0}, {"date": "2007-10-18", "close": 0.289, "volume": 49529.0}, {"date": "2007-10-19", "close": 0.272, "volume": 19699.0}, {"date": "2007-10-22", "close": 0.272, "volume": 170392.0}, {"date": "2007-10-24", "close": 0.289, "volume": 19608.0}, {"date": "2007-10-26", "close": 0.289, "volume": 10412.0}, {"date": "2007-10-29", "close": 0.255, "volume": 80392.0}, {"date": "2007-10-31", "close": 0.255, "volume": 773.0}, {"date": "2007-11-01", "close": 0.272, "volume": 29412.0}, {"date": "2007-11-02", "close": 0.255, "volume": 239146.0}, {"date": "2007-11-05", "close": 0.255, "volume": 76471.0}, {"date": "2007-11-06", "close": 0.221, "volume": 2919.0}, {"date": "2007-11-07", "close": 0.255, "volume": 10294.0}, {"date": "2007-11-08", "close": 0.255, "volume": 5882.0}, {"date": "2007-11-09", "close": 0.238, "volume": 18529.0}, {"date": "2007-11-12", "close": 0.221, "volume": 627782.0}, {"date": "2007-11-13", "close": 0.221, "volume": 72043.0}, {"date": "2007-11-14", "close": 0.221, "volume": 27968.0}, {"date": "2007-11-15", "close": 0.204, "volume": 211397.0}, {"date": "2007-11-16", "close": 0.221, "volume": 9293.0}, {"date": "2007-11-19", "close": 0.255, "volume": 5882.0}, {"date": "2007-11-20", "close": 0.238, "volume": 230580.0}, {"date": "2007-11-21", "close": 0.204, "volume": 155283.0}, {"date": "2007-11-22", "close": 0.204, "volume": 52941.0}, {"date": "2007-11-23", "close": 0.204, "volume": 51588.0}, {"date": "2007-11-26", "close": 0.255, "volume": 165493.0}, {"date": "2007-11-27", "close": 0.238, "volume": 87212.0}, {"date": "2007-11-28", "close": 0.238, "volume": 70894.0}, {"date": "2007-11-29", "close": 0.238, "volume": 69722.0}, {"date": "2007-11-30", "close": 0.221, "volume": 11765.0}, {"date": "2007-12-04", "close": 0.34, "volume": 4868826.0}, {"date": "2007-12-05", "close": 0.391, "volume": 23679142.0}, {"date": "2007-12-06", "close": 0.34, "volume": 7553679.0}, {"date": "2007-12-07", "close": 0.34, "volume": 2474216.0}, {"date": "2007-12-10", "close": 0.323, "volume": 1406975.0}, {"date": "2007-12-11", "close": 0.306, "volume": 2194915.0}, {"date": "2007-12-12", "close": 0.374, "volume": 3062478.0}, {"date": "2007-12-13", "close": 0.34, "volume": 1966104.0}, {"date": "2007-12-14", "close": 0.357, "volume": 3402847.0}, {"date": "2007-12-17", "close": 0.34, "volume": 3317827.0}, {"date": "2007-12-18", "close": 0.357, "volume": 1608381.0}, {"date": "2007-12-19", "close": 0.34, "volume": 1258235.0}, {"date": "2007-12-20", "close": 0.34, "volume": 554706.0}, {"date": "2007-12-21", "close": 0.34, "volume": 284297.0}, {"date": "2007-12-24", "close": 0.34, "volume": 212941.0}, {"date": "2007-12-27", "close": 0.34, "volume": 416311.0}, {"date": "2007-12-28", "close": 0.323, "volume": 483912.0}, {"date": "2007-12-31", "close": 0.34, "volume": 593388.0}, {"date": "2008-01-02", "close": 0.34, "volume": 464118.0}, {"date": "2008-01-03", "close": 0.493, "volume": 7749326.0}, {"date": "2008-01-04", "close": 0.442, "volume": 4343144.0}, {"date": "2008-01-07", "close": 0.408, "volume": 1049129.0}, {"date": "2008-01-08", "close": 0.578, "volume": 6218465.0}, {"date": "2008-01-09", "close": 0.442, "volume": 3977189.0}, {"date": "2008-01-10", "close": 0.459, "volume": 4390640.0}, {"date": "2008-01-11", "close": 0.425, "volume": 2075035.0}, {"date": "2008-01-14", "close": 0.425, "volume": 1219536.0}, {"date": "2008-01-15", "close": 0.459, "volume": 1936722.0}, {"date": "2008-01-16", "close": 0.442, "volume": 524084.0}, {"date": "2008-01-17", "close": 0.459, "volume": 3492384.0}, {"date": "2008-01-18", "close": 0.459, "volume": 1200586.0}, {"date": "2008-01-21", "close": 0.408, "volume": 835228.0}, {"date": "2008-01-22", "close": 0.306, "volume": 1422991.0}, {"date": "2008-01-23", "close": 0.34, "volume": 1742141.0}, {"date": "2008-01-24", "close": 0.34, "volume": 875492.0}, {"date": "2008-01-25", "close": 0.374, "volume": 1544301.0}, {"date": "2008-01-29", "close": 0.357, "volume": 298690.0}, {"date": "2008-01-30", "close": 0.34, "volume": 319803.0}, {"date": "2008-01-31", "close": 0.323, "volume": 181291.0}, {"date": "2008-02-01", "close": 0.357, "volume": 440723.0}, {"date": "2008-02-04", "close": 0.357, "volume": 91563.0}, {"date": "2008-02-05", "close": 0.34, "volume": 161269.0}, {"date": "2008-02-06", "close": 0.34, "volume": 208302.0}, {"date": "2008-02-07", "close": 0.408, "volume": 1501702.0}, {"date": "2008-02-08", "close": 0.374, "volume": 582339.0}, {"date": "2008-02-11", "close": 0.374, "volume": 1832652.0}, {"date": "2008-02-12", "close": 0.357, "volume": 846229.0}, {"date": "2008-02-13", "close": 0.34, "volume": 364789.0}, {"date": "2008-02-14", "close": 0.34, "volume": 154488.0}, {"date": "2008-02-15", "close": 0.34, "volume": 188565.0}, {"date": "2008-02-18", "close": 0.374, "volume": 453269.0}, {"date": "2008-02-19", "close": 0.357, "volume": 460353.0}, {"date": "2008-02-20", "close": 0.34, "volume": 304539.0}, {"date": "2008-02-21", "close": 0.391, "volume": 325214.0}, {"date": "2008-02-22", "close": 0.374, "volume": 329627.0}, {"date": "2008-02-25", "close": 0.357, "volume": 345352.0}, {"date": "2008-02-26", "close": 0.34, "volume": 257887.0}, {"date": "2008-02-27", "close": 0.34, "volume": 216981.0}, {"date": "2008-02-28", "close": 0.34, "volume": 259610.0}, {"date": "2008-02-29", "close": 0.323, "volume": 287340.0}, {"date": "2008-03-03", "close": 0.306, "volume": 293532.0}, {"date": "2008-03-04", "close": 0.34, "volume": 286520.0}, {"date": "2008-03-05", "close": 0.306, "volume": 47172.0}, {"date": "2008-03-06", "close": 0.34, "volume": 107773.0}, {"date": "2008-03-07", "close": 0.323, "volume": 262088.0}, {"date": "2008-03-10", "close": 0.306, "volume": 98632.0}, {"date": "2008-03-11", "close": 0.272, "volume": 237468.0}, {"date": "2008-03-12", "close": 0.272, "volume": 137471.0}, {"date": "2008-03-13", "close": 0.272, "volume": 47353.0}, {"date": "2008-03-14", "close": 0.272, "volume": 81406.0}, {"date": "2008-03-17", "close": 0.272, "volume": 65178.0}, {"date": "2008-03-18", "close": 0.255, "volume": 37529.0}, {"date": "2008-03-19", "close": 0.272, "volume": 56353.0}, {"date": "2008-03-20", "close": 0.238, "volume": 133152.0}, {"date": "2008-03-25", "close": 0.272, "volume": 40000.0}, {"date": "2008-03-26", "close": 0.255, "volume": 40429.0}, {"date": "2008-03-27", "close": 0.272, "volume": 47971.0}, {"date": "2008-03-28", "close": 0.255, "volume": 30842.0}, {"date": "2008-03-31", "close": 0.272, "volume": 217500.0}, {"date": "2008-04-01", "close": 0.272, "volume": 152235.0}, {"date": "2008-04-02", "close": 0.255, "volume": 68824.0}, {"date": "2008-04-03", "close": 0.255, "volume": 360118.0}, {"date": "2008-04-04", "close": 0.272, "volume": 152277.0}, {"date": "2008-04-07", "close": 0.289, "volume": 87781.0}, {"date": "2008-04-08", "close": 0.272, "volume": 85235.0}, {"date": "2008-04-09", "close": 0.255, "volume": 50994.0}, {"date": "2008-04-10", "close": 0.272, "volume": 14706.0}, {"date": "2008-04-11", "close": 0.255, "volume": 177935.0}, {"date": "2008-04-14", "close": 0.238, "volume": 12941.0}, {"date": "2008-04-15", "close": 0.238, "volume": 24837.0}, {"date": "2008-04-16", "close": 0.238, "volume": 166809.0}, {"date": "2008-04-17", "close": 0.238, "volume": 69897.0}, {"date": "2008-04-18", "close": 0.255, "volume": 27176.0}, {"date": "2008-04-21", "close": 0.221, "volume": 53529.0}, {"date": "2008-04-22", "close": 0.238, "volume": 408324.0}, {"date": "2008-04-23", "close": 0.238, "volume": 50908.0}, {"date": "2008-04-24", "close": 0.221, "volume": 73372.0}, {"date": "2008-04-28", "close": 0.221, "volume": 68617.0}, {"date": "2008-04-29", "close": 0.204, "volume": 123119.0}, {"date": "2008-04-30", "close": 0.204, "volume": 201176.0}, {"date": "2008-05-01", "close": 0.255, "volume": 201569.0}, {"date": "2008-05-02", "close": 0.238, "volume": 160925.0}, {"date": "2008-05-05", "close": 0.255, "volume": 278003.0}, {"date": "2008-05-06", "close": 0.255, "volume": 138235.0}, {"date": "2008-05-07", "close": 0.272, "volume": 223529.0}, {"date": "2008-05-08", "close": 0.306, "volume": 638310.0}, {"date": "2008-05-09", "close": 0.289, "volume": 247686.0}, {"date": "2008-05-12", "close": 0.289, "volume": 81693.0}, {"date": "2008-05-14", "close": 0.289, "volume": 153126.0}, {"date": "2008-05-15", "close": 0.255, "volume": 144511.0}, {"date": "2008-05-16", "close": 0.289, "volume": 131744.0}, {"date": "2008-05-19", "close": 0.306, "volume": 132851.0}, {"date": "2008-05-20", "close": 0.272, "volume": 36874.0}, {"date": "2008-05-21", "close": 0.272, "volume": 246735.0}, {"date": "2008-05-22", "close": 0.272, "volume": 30294.0}, {"date": "2008-05-23", "close": 0.289, "volume": 171241.0}, {"date": "2008-05-26", "close": 0.289, "volume": 116902.0}, {"date": "2008-05-27", "close": 0.289, "volume": 7176.0}, {"date": "2008-05-28", "close": 0.289, "volume": 44153.0}, {"date": "2008-05-29", "close": 0.289, "volume": 325421.0}, {"date": "2008-05-30", "close": 0.255, "volume": 149382.0}, {"date": "2008-06-02", "close": 0.238, "volume": 94118.0}, {"date": "2008-06-03", "close": 0.238, "volume": 147765.0}, {"date": "2008-06-04", "close": 0.238, "volume": 197305.0}, {"date": "2008-06-05", "close": 0.272, "volume": 134343.0}, {"date": "2008-06-06", "close": 0.221, "volume": 261126.0}, {"date": "2008-06-10", "close": 0.221, "volume": 132940.0}, {"date": "2008-06-11", "close": 0.204, "volume": 41176.0}, {"date": "2008-06-12", "close": 0.221, "volume": 61765.0}, {"date": "2008-06-13", "close": 0.238, "volume": 151912.0}, {"date": "2008-06-16", "close": 0.238, "volume": 212977.0}, {"date": "2008-06-17", "close": 0.204, "volume": 22329.0}, {"date": "2008-06-18", "close": 0.238, "volume": 213891.0}, {"date": "2008-06-19", "close": 0.221, "volume": 44706.0}, {"date": "2008-06-20", "close": 0.204, "volume": 158384.0}, {"date": "2008-06-23", "close": 0.187, "volume": 221022.0}, {"date": "2008-06-24", "close": 0.187, "volume": 33853.0}, {"date": "2008-06-25", "close": 0.187, "volume": 333589.0}, {"date": "2008-06-26", "close": 0.187, "volume": 117516.0}, {"date": "2008-06-27", "close": 0.187, "volume": 154130.0}, {"date": "2008-06-30", "close": 0.17, "volume": 446529.0}, {"date": "2008-07-01", "close": 0.187, "volume": 99466.0}, {"date": "2008-07-02", "close": 0.17, "volume": 236608.0}, {"date": "2008-07-03", "close": 0.187, "volume": 11765.0}, {"date": "2008-07-04", "close": 0.17, "volume": 745836.0}, {"date": "2008-07-07", "close": 0.17, "volume": 493092.0}, {"date": "2008-07-08", "close": 0.187, "volume": 1640671.0}, {"date": "2008-07-09", "close": 0.187, "volume": 278022.0}, {"date": "2008-07-10", "close": 0.187, "volume": 92824.0}, {"date": "2008-07-11", "close": 0.221, "volume": 741598.0}, {"date": "2010-03-01", "close": 0.15, "volume": 1817605.0}, {"date": "2010-03-02", "close": 0.13, "volume": 1302302.0}, {"date": "2010-03-03", "close": 0.13, "volume": 468198.0}, {"date": "2010-03-04", "close": 0.135, "volume": 401765.0}, {"date": "2010-03-05", "close": 0.13, "volume": 311941.0}, {"date": "2010-03-08", "close": 0.13, "volume": 43354.0}, {"date": "2010-03-09", "close": 0.125, "volume": 150540.0}, {"date": "2010-03-10", "close": 0.12, "volume": 361860.0}, {"date": "2010-03-11", "close": 0.125, "volume": 50000.0}, {"date": "2010-03-12", "close": 0.125, "volume": 5882.0}, {"date": "2010-03-15", "close": 0.11, "volume": 643729.0}, {"date": "2010-03-16", "close": 0.12, "volume": 181660.0}, {"date": "2010-03-17", "close": 0.11, "volume": 26472.0}, {"date": "2010-03-18", "close": 0.11, "volume": 100001.0}, {"date": "2010-03-22", "close": 0.11, "volume": 589.0}, {"date": "2010-03-23", "close": 0.115, "volume": 56765.0}, {"date": "2010-03-24", "close": 0.12, "volume": 148475.0}, {"date": "2010-03-25", "close": 0.115, "volume": 28506.0}, {"date": "2010-03-26", "close": 0.115, "volume": 76800.0}, {"date": "2010-03-29", "close": 0.11, "volume": 175807.0}, {"date": "2010-03-30", "close": 0.11, "volume": 30060.0}, {"date": "2010-03-31", "close": 0.115, "volume": 160076.0}, {"date": "2010-04-01", "close": 0.12, "volume": 1105026.0}, {"date": "2010-04-06", "close": 0.125, "volume": 136826.0}, {"date": "2010-04-07", "close": 0.125, "volume": 227648.0}, {"date": "2010-04-08", "close": 0.12, "volume": 100000.0}, {"date": "2010-04-09", "close": 0.11, "volume": 537634.0}, {"date": "2010-04-12", "close": 0.125, "volume": 549352.0}, {"date": "2010-04-13", "close": 0.11, "volume": 202837.0}, {"date": "2010-04-14", "close": 0.115, "volume": 92648.0}, {"date": "2010-04-15", "close": 0.115, "volume": 757398.0}, {"date": "2010-04-16", "close": 0.1, "volume": 368036.0}, {"date": "2010-04-19", "close": 0.1, "volume": 232648.0}, {"date": "2010-04-20", "close": 0.1, "volume": 80715.0}, {"date": "2010-04-21", "close": 0.1, "volume": 144412.0}, {"date": "2010-04-22", "close": 0.096, "volume": 69706.0}, {"date": "2010-04-23", "close": 0.097, "volume": 5883.0}, {"date": "2010-04-27", "close": 0.095, "volume": 232823.0}, {"date": "2010-04-28", "close": 0.096, "volume": 258297.0}, {"date": "2010-04-29", "close": 0.096, "volume": 4900.0}, {"date": "2010-04-30", "close": 0.095, "volume": 36765.0}, {"date": "2010-05-04", "close": 0.087, "volume": 1390.0}, {"date": "2010-05-05", "close": 0.09, "volume": 173730.0}, {"date": "2010-05-06", "close": 0.09, "volume": 168823.0}, {"date": "2010-05-07", "close": 0.086, "volume": 77945.0}, {"date": "2010-05-12", "close": 0.086, "volume": 50000.0}, {"date": "2010-05-13", "close": 0.096, "volume": 120000.0}, {"date": "2010-05-17", "close": 0.091, "volume": 46780.0}, {"date": "2010-05-18", "close": 0.09, "volume": 119839.0}, {"date": "2010-05-19", "close": 0.085, "volume": 100648.0}, {"date": "2010-05-20", "close": 0.084, "volume": 58824.0}, {"date": "2010-05-25", "close": 0.084, "volume": 1177.0}, {"date": "2010-05-26", "close": 0.082, "volume": 401976.0}, {"date": "2010-05-27", "close": 0.08, "volume": 67258.0}, {"date": "2010-05-28", "close": 0.08, "volume": 142059.0}, {"date": "2010-06-01", "close": 0.08, "volume": 30367.0}, {"date": "2010-06-03", "close": 0.085, "volume": 88236.0}, {"date": "2010-06-04", "close": 0.085, "volume": 141302.0}, {"date": "2010-06-07", "close": 0.081, "volume": 43809.0}, {"date": "2010-06-09", "close": 0.066, "volume": 38530.0}, {"date": "2010-06-15", "close": 0.072, "volume": 13118.0}, {"date": "2010-06-16", "close": 0.073, "volume": 228387.0}, {"date": "2010-06-18", "close": 0.074, "volume": 21285.0}, {"date": "2010-06-21", "close": 0.07, "volume": 150000.0}, {"date": "2010-06-22", "close": 0.07, "volume": 210778.0}, {"date": "2010-06-23", "close": 0.068, "volume": 64413.0}, {"date": "2010-06-24", "close": 0.07, "volume": 45265.0}, {"date": "2010-06-25", "close": 0.07, "volume": 34994.0}, {"date": "2010-06-28", "close": 0.065, "volume": 25000.0}, {"date": "2010-06-29", "close": 0.061, "volume": 250300.0}, {"date": "2010-06-30", "close": 0.061, "volume": 47456.0}, {"date": "2010-07-05", "close": 0.062, "volume": 13725.0}, {"date": "2010-07-06", "close": 0.055, "volume": 30124.0}, {"date": "2010-07-07", "close": 0.058, "volume": 40000.0}, {"date": "2010-07-08", "close": 0.058, "volume": 35237.0}, {"date": "2010-07-12", "close": 0.058, "volume": 58824.0}, {"date": "2010-07-15", "close": 0.058, "volume": 11765.0}, {"date": "2010-07-21", "close": 0.07, "volume": 11374.0}, {"date": "2010-07-22", "close": 0.068, "volume": 20000.0}, {"date": "2010-07-23", "close": 0.068, "volume": 65000.0}, {"date": "2010-07-26", "close": 0.059, "volume": 211177.0}, {"date": "2010-07-27", "close": 0.067, "volume": 88823.0}, {"date": "2010-07-29", "close": 0.067, "volume": 83530.0}, {"date": "2010-07-30", "close": 0.067, "volume": 72620.0}, {"date": "2010-08-03", "close": 0.067, "volume": 8471.0}, {"date": "2010-08-04", "close": 0.074, "volume": 206036.0}, {"date": "2010-08-05", "close": 0.079, "volume": 37772.0}, {"date": "2010-08-06", "close": 0.079, "volume": 17648.0}, {"date": "2010-08-09", "close": 0.09, "volume": 1387500.0}, {"date": "2010-08-10", "close": 0.09, "volume": 220000.0}, {"date": "2010-08-11", "close": 0.08, "volume": 195223.0}, {"date": "2010-08-12", "close": 0.074, "volume": 60942.0}, {"date": "2010-08-16", "close": 0.071, "volume": 80882.0}, {"date": "2010-08-17", "close": 0.075, "volume": 54706.0}, {"date": "2010-08-18", "close": 0.07, "volume": 29412.0}, {"date": "2010-08-19", "close": 0.07, "volume": 50000.0}, {"date": "2010-08-20", "close": 0.068, "volume": 245000.0}, {"date": "2010-08-24", "close": 0.07, "volume": 65000.0}, {"date": "2010-08-25", "close": 0.067, "volume": 14706.0}, {"date": "2010-08-26", "close": 0.065, "volume": 211177.0}, {"date": "2010-08-30", "close": 0.075, "volume": 20000.0}, {"date": "2010-08-31", "close": 0.08, "volume": 15000.0}, {"date": "2010-09-01", "close": 0.066, "volume": 31766.0}, {"date": "2010-09-02", "close": 0.08, "volume": 85589.0}, {"date": "2010-09-03", "close": 0.079, "volume": 309708.0}, {"date": "2010-09-06", "close": 0.079, "volume": 60000.0}, {"date": "2010-09-07", "close": 0.079, "volume": 164706.0}, {"date": "2010-09-08", "close": 0.095, "volume": 367781.0}, {"date": "2010-09-09", "close": 0.093, "volume": 231000.0}, {"date": "2010-09-10", "close": 0.095, "volume": 444800.0}, {"date": "2010-09-13", "close": 0.093, "volume": 146243.0}, {"date": "2010-09-14", "close": 0.09, "volume": 111292.0}, {"date": "2010-09-15", "close": 0.115, "volume": 2303719.0}, {"date": "2010-09-16", "close": 0.115, "volume": 855253.0}, {"date": "2010-09-17", "close": 0.135, "volume": 5102891.0}, {"date": "2010-09-20", "close": 0.125, "volume": 1537098.0}, {"date": "2010-09-21", "close": 0.11, "volume": 563200.0}, {"date": "2010-09-22", "close": 0.135, "volume": 852987.0}, {"date": "2010-09-23", "close": 0.12, "volume": 369365.0}, {"date": "2010-09-24", "close": 0.125, "volume": 118851.0}, {"date": "2010-09-27", "close": 0.115, "volume": 150000.0}, {"date": "2010-09-28", "close": 0.13, "volume": 1519637.0}, {"date": "2010-09-29", "close": 0.125, "volume": 436698.0}, {"date": "2010-09-30", "close": 0.115, "volume": 533721.0}, {"date": "2010-10-01", "close": 0.11, "volume": 661581.0}, {"date": "2010-10-04", "close": 0.11, "volume": 904000.0}, {"date": "2010-10-05", "close": 0.105, "volume": 607272.0}, {"date": "2010-10-06", "close": 0.099, "volume": 226457.0}, {"date": "2010-10-07", "close": 0.097, "volume": 80000.0}, {"date": "2010-10-08", "close": 0.095, "volume": 209706.0}, {"date": "2010-10-11", "close": 0.1, "volume": 63438.0}, {"date": "2010-10-12", "close": 0.1, "volume": 313092.0}, {"date": "2010-10-13", "close": 0.11, "volume": 202136.0}, {"date": "2010-10-14", "close": 0.1, "volume": 792413.0}, {"date": "2010-10-15", "close": 0.11, "volume": 742762.0}, {"date": "2010-10-18", "close": 0.11, "volume": 236200.0}, {"date": "2010-10-19", "close": 0.13, "volume": 1930004.0}, {"date": "2010-10-20", "close": 0.14, "volume": 1573378.0}, {"date": "2010-10-21", "close": 0.13, "volume": 1212749.0}, {"date": "2010-10-22", "close": 0.135, "volume": 495378.0}, {"date": "2010-10-25", "close": 0.135, "volume": 626425.0}, {"date": "2010-10-26", "close": 0.18, "volume": 4571895.0}, {"date": "2010-10-27", "close": 0.165, "volume": 2731089.0}, {"date": "2010-10-28", "close": 0.165, "volume": 372100.0}, {"date": "2010-10-29", "close": 0.18, "volume": 3678297.0}, {"date": "2010-11-01", "close": 0.195, "volume": 4925563.0}, {"date": "2010-11-02", "close": 0.19, "volume": 2455391.0}, {"date": "2010-11-03", "close": 0.185, "volume": 2681934.0}, {"date": "2010-11-04", "close": 0.175, "volume": 999500.0}, {"date": "2010-11-05", "close": 0.155, "volume": 576168.0}, {"date": "2010-11-08", "close": 0.155, "volume": 450115.0}, {"date": "2010-11-09", "close": 0.155, "volume": 500623.0}, {"date": "2010-11-10", "close": 0.145, "volume": 304000.0}, {"date": "2010-11-11", "close": 0.16, "volume": 432749.0}, {"date": "2010-11-12", "close": 0.16, "volume": 683244.0}, {"date": "2010-11-15", "close": 0.155, "volume": 493000.0}, {"date": "2010-11-16", "close": 0.16, "volume": 92309.0}, {"date": "2010-11-17", "close": 0.145, "volume": 449570.0}, {"date": "2010-11-18", "close": 0.15, "volume": 360000.0}, {"date": "2010-11-19", "close": 0.15, "volume": 183370.0}, {"date": "2010-11-22", "close": 0.145, "volume": 2877067.0}, {"date": "2010-11-23", "close": 0.115, "volume": 1200342.0}, {"date": "2010-11-24", "close": 0.13, "volume": 799650.0}, {"date": "2010-11-25", "close": 0.115, "volume": 153965.0}, {"date": "2010-11-26", "close": 0.12, "volume": 148321.0}, {"date": "2010-11-29", "close": 0.11, "volume": 284096.0}, {"date": "2010-11-30", "close": 0.11, "volume": 59000.0}, {"date": "2010-12-01", "close": 0.12, "volume": 290268.0}, {"date": "2010-12-02", "close": 0.11, "volume": 180156.0}, {"date": "2010-12-03", "close": 0.11, "volume": 230530.0}, {"date": "2010-12-06", "close": 0.105, "volume": 110828.0}, {"date": "2010-12-07", "close": 0.11, "volume": 457184.0}, {"date": "2010-12-08", "close": 0.12, "volume": 246000.0}, {"date": "2010-12-09", "close": 0.11, "volume": 123059.0}, {"date": "2010-12-10", "close": 0.11, "volume": 145883.0}, {"date": "2010-12-13", "close": 0.125, "volume": 613915.0}, {"date": "2010-12-14", "close": 0.135, "volume": 779104.0}, {"date": "2010-12-15", "close": 0.125, "volume": 169701.0}, {"date": "2010-12-16", "close": 0.115, "volume": 334247.0}, {"date": "2010-12-17", "close": 0.115, "volume": 9155.0}, {"date": "2010-12-20", "close": 0.11, "volume": 61030.0}, {"date": "2010-12-21", "close": 0.11, "volume": 175989.0}, {"date": "2010-12-22", "close": 0.11, "volume": 773464.0}, {"date": "2010-12-23", "close": 0.11, "volume": 92000.0}, {"date": "2010-12-24", "close": 0.125, "volume": 241518.0}, {"date": "2010-12-29", "close": 0.12, "volume": 147000.0}, {"date": "2010-12-30", "close": 0.125, "volume": 238650.0}, {"date": "2010-12-31", "close": 0.11, "volume": 158370.0}, {"date": "2011-01-04", "close": 0.13, "volume": 255139.0}, {"date": "2011-01-05", "close": 0.125, "volume": 318306.0}, {"date": "2011-01-06", "close": 0.13, "volume": 80000.0}, {"date": "2011-01-07", "close": 0.13, "volume": 44118.0}, {"date": "2011-01-10", "close": 0.115, "volume": 434177.0}, {"date": "2011-01-11", "close": 0.135, "volume": 55800.0}, {"date": "2011-01-12", "close": 0.13, "volume": 82846.0}, {"date": "2011-01-13", "close": 0.13, "volume": 42883.0}, {"date": "2011-01-14", "close": 0.13, "volume": 65631.0}, {"date": "2011-01-17", "close": 0.135, "volume": 120000.0}, {"date": "2011-01-18", "close": 0.13, "volume": 35283.0}, {"date": "2011-01-20", "close": 0.14, "volume": 724773.0}, {"date": "2011-01-21", "close": 0.14, "volume": 43000.0}, {"date": "2011-01-24", "close": 0.13, "volume": 61398.0}, {"date": "2011-01-25", "close": 0.135, "volume": 350000.0}, {"date": "2011-01-27", "close": 0.12, "volume": 251333.0}, {"date": "2011-01-28", "close": 0.125, "volume": 274311.0}, {"date": "2011-01-31", "close": 0.115, "volume": 172000.0}, {"date": "2011-02-01", "close": 0.12, "volume": 325072.0}, {"date": "2011-02-04", "close": 0.115, "volume": 197380.0}, {"date": "2011-02-07", "close": 0.11, "volume": 335753.0}, {"date": "2011-02-08", "close": 0.105, "volume": 171513.0}, {"date": "2011-02-09", "close": 0.105, "volume": 150321.0}, {"date": "2011-02-10", "close": 0.105, "volume": 203088.0}, {"date": "2011-02-11", "close": 0.105, "volume": 46898.0}, {"date": "2011-02-14", "close": 0.105, "volume": 240779.0}, {"date": "2011-02-15", "close": 0.105, "volume": 48710.0}, {"date": "2011-02-16", "close": 0.105, "volume": 40000.0}, {"date": "2011-02-17", "close": 0.105, "volume": 108824.0}, {"date": "2011-02-18", "close": 0.11, "volume": 127152.0}, {"date": "2011-02-21", "close": 0.105, "volume": 174220.0}, {"date": "2011-02-22", "close": 0.105, "volume": 273135.0}, {"date": "2011-02-23", "close": 0.105, "volume": 76472.0}, {"date": "2011-02-24", "close": 0.105, "volume": 202166.0}, {"date": "2011-02-25", "close": 0.105, "volume": 215195.0}, {"date": "2011-02-28", "close": 0.105, "volume": 110494.0}, {"date": "2011-03-01", "close": 0.105, "volume": 130942.0}, {"date": "2011-03-02", "close": 0.1, "volume": 664706.0}, {"date": "2011-03-03", "close": 0.105, "volume": 13920.0}, {"date": "2011-03-04", "close": 0.1, "volume": 5100.0}, {"date": "2011-03-07", "close": 0.095, "volume": 80000.0}, {"date": "2011-03-08", "close": 0.1, "volume": 9862.0}, {"date": "2011-03-09", "close": 0.095, "volume": 26095.0}, {"date": "2011-03-10", "close": 0.095, "volume": 22138.0}, {"date": "2011-03-11", "close": 0.095, "volume": 45791.0}, {"date": "2011-03-14", "close": 0.1, "volume": 120218.0}, {"date": "2011-03-15", "close": 0.08, "volume": 131741.0}, {"date": "2011-03-16", "close": 0.075, "volume": 118986.0}, {"date": "2011-03-17", "close": 0.078, "volume": 20883.0}, {"date": "2011-03-21", "close": 0.075, "volume": 23150.0}, {"date": "2011-03-22", "close": 0.075, "volume": 454722.0}, {"date": "2011-03-23", "close": 0.078, "volume": 200000.0}, {"date": "2011-03-30", "close": 0.08, "volume": 35000.0}, {"date": "2011-03-31", "close": 0.076, "volume": 79.0}, {"date": "2011-04-01", "close": 0.075, "volume": 127000.0}, {"date": "2011-04-04", "close": 0.08, "volume": 8713.0}, {"date": "2011-04-05", "close": 0.08, "volume": 100000.0}, {"date": "2011-04-06", "close": 0.082, "volume": 64706.0}, {"date": "2011-04-07", "close": 0.083, "volume": 50000.0}, {"date": "2011-04-08", "close": 0.083, "volume": 18295.0}, {"date": "2011-04-11", "close": 0.082, "volume": 67404.0}, {"date": "2011-04-12", "close": 0.086, "volume": 583.0}, {"date": "2011-04-13", "close": 0.094, "volume": 10000.0}, {"date": "2011-04-14", "close": 0.081, "volume": 43175.0}, {"date": "2011-04-15", "close": 0.082, "volume": 18383.0}, {"date": "2011-04-18", "close": 0.082, "volume": 8300.0}, {"date": "2011-04-20", "close": 0.082, "volume": 52657.0}, {"date": "2011-04-21", "close": 0.078, "volume": 7343.0}, {"date": "2011-04-27", "close": 0.075, "volume": 34725.0}, {"date": "2011-04-29", "close": 0.082, "volume": 40000.0}, {"date": "2011-05-02", "close": 0.08, "volume": 100000.0}, {"date": "2011-05-03", "close": 0.07, "volume": 65085.0}, {"date": "2011-05-05", "close": 0.07, "volume": 22942.0}, {"date": "2011-05-09", "close": 0.073, "volume": 4265.0}, {"date": "2011-05-10", "close": 0.074, "volume": 21059.0}, {"date": "2011-05-11", "close": 0.072, "volume": 190276.0}, {"date": "2011-05-12", "close": 0.07, "volume": 2214.0}, {"date": "2011-05-13", "close": 0.07, "volume": 789.0}, {"date": "2011-05-16", "close": 0.07, "volume": 2845.0}, {"date": "2011-05-17", "close": 0.07, "volume": 2370.0}, {"date": "2011-05-19", "close": 0.07, "volume": 216700.0}, {"date": "2011-05-23", "close": 0.065, "volume": 10000.0}, {"date": "2011-05-24", "close": 0.061, "volume": 100000.0}, {"date": "2011-05-25", "close": 0.064, "volume": 95440.0}, {"date": "2011-05-27", "close": 0.065, "volume": 18825.0}, {"date": "2011-05-31", "close": 0.065, "volume": 82648.0}, {"date": "2011-06-01", "close": 0.066, "volume": 40000.0}, {"date": "2011-06-02", "close": 0.065, "volume": 92648.0}, {"date": "2011-06-06", "close": 0.065, "volume": 18337.0}, {"date": "2011-06-07", "close": 0.065, "volume": 585.0}, {"date": "2011-06-08", "close": 0.065, "volume": 578.0}, {"date": "2011-06-09", "close": 0.065, "volume": 10928.0}, {"date": "2011-06-10", "close": 0.053, "volume": 982545.0}, {"date": "2011-06-14", "close": 0.05, "volume": 100000.0}, {"date": "2011-06-15", "close": 0.054, "volume": 125000.0}, {"date": "2011-06-16", "close": 0.052, "volume": 235000.0}, {"date": "2011-06-17", "close": 0.052, "volume": 149780.0}, {"date": "2011-06-20", "close": 0.053, "volume": 120536.0}, {"date": "2011-06-21", "close": 0.05, "volume": 39184.0}, {"date": "2011-06-22", "close": 0.052, "volume": 12000.0}, {"date": "2011-06-23", "close": 0.05, "volume": 5884.0}, {"date": "2011-06-24", "close": 0.052, "volume": 94116.0}, {"date": "2011-06-27", "close": 0.048, "volume": 47207.0}, {"date": "2011-06-28", "close": 0.05, "volume": 69412.0}, {"date": "2011-06-29", "close": 0.049, "volume": 77875.0}, {"date": "2011-06-30", "close": 0.049, "volume": 19636.0}, {"date": "2011-07-01", "close": 0.05, "volume": 100034.0}, {"date": "2011-07-04", "close": 0.054, "volume": 45589.0}, {"date": "2011-07-05", "close": 0.055, "volume": 180000.0}, {"date": "2011-07-06", "close": 0.055, "volume": 2421.0}, {"date": "2011-07-12", "close": 0.055, "volume": 4000.0}, {"date": "2011-07-13", "close": 0.06, "volume": 13579.0}, {"date": "2011-07-18", "close": 0.062, "volume": 50000.0}, {"date": "2011-07-19", "close": 0.057, "volume": 138235.0}, {"date": "2011-07-20", "close": 0.055, "volume": 60881.0}, {"date": "2011-07-21", "close": 0.056, "volume": 100000.0}, {"date": "2011-07-22", "close": 0.055, "volume": 60000.0}, {"date": "2011-07-26", "close": 0.053, "volume": 166469.0}, {"date": "2011-07-27", "close": 0.05, "volume": 50486.0}, {"date": "2011-08-01", "close": 0.051, "volume": 1471.0}, {"date": "2011-08-03", "close": 0.05, "volume": 198529.0}, {"date": "2011-08-05", "close": 0.048, "volume": 171471.0}, {"date": "2011-08-08", "close": 0.048, "volume": 111470.0}, {"date": "2011-08-09", "close": 0.045, "volume": 94824.0}, {"date": "2011-08-10", "close": 0.042, "volume": 40000.0}, {"date": "2011-08-11", "close": 0.042, "volume": 100000.0}, {"date": "2011-08-16", "close": 0.042, "volume": 61000.0}, {"date": "2011-08-18", "close": 0.041, "volume": 150000.0}, {"date": "2011-08-24", "close": 0.046, "volume": 20981.0}, {"date": "2011-09-01", "close": 0.037, "volume": 200000.0}, {"date": "2011-09-02", "close": 0.035, "volume": 63000.0}, {"date": "2011-09-08", "close": 0.043, "volume": 40000.0}, {"date": "2011-09-09", "close": 0.04, "volume": 131567.0}, {"date": "2011-09-15", "close": 0.04, "volume": 200000.0}, {"date": "2011-09-22", "close": 0.035, "volume": 692700.0}, {"date": "2011-09-23", "close": 0.032, "volume": 219420.0}, {"date": "2011-09-28", "close": 0.032, "volume": 10000.0}, {"date": "2011-10-06", "close": 0.034, "volume": 440000.0}, {"date": "2011-10-07", "close": 0.034, "volume": 65883.0}, {"date": "2011-10-11", "close": 0.04, "volume": 80000.0}, {"date": "2011-10-14", "close": 0.04, "volume": 13530.0}, {"date": "2011-10-18", "close": 0.045, "volume": 100000.0}, {"date": "2011-10-19", "close": 0.04, "volume": 84354.0}, {"date": "2011-10-21", "close": 0.04, "volume": 31645.0}, {"date": "2011-10-25", "close": 0.04, "volume": 118355.0}, {"date": "2011-10-26", "close": 0.036, "volume": 319000.0}, {"date": "2011-10-28", "close": 0.036, "volume": 29201.0}, {"date": "2011-10-31", "close": 0.03, "volume": 20799.0}, {"date": "2011-11-03", "close": 0.03, "volume": 25000.0}, {"date": "2011-11-08", "close": 0.03, "volume": 15000.0}, {"date": "2011-11-10", "close": 0.025, "volume": 59412.0}, {"date": "2011-11-11", "close": 0.023, "volume": 10000.0}, {"date": "2011-11-15", "close": 0.04, "volume": 9411.0}, {"date": "2011-11-16", "close": 0.04, "volume": 25000.0}, {"date": "2011-11-24", "close": 0.029, "volume": 50000.0}, {"date": "2011-12-07", "close": 0.026, "volume": 225589.0}, {"date": "2011-12-08", "close": 0.025, "volume": 2059.0}, {"date": "2011-12-09", "close": 0.025, "volume": 37073.0}, {"date": "2011-12-12", "close": 0.022, "volume": 40000.0}, {"date": "2011-12-14", "close": 0.022, "volume": 2260.0}, {"date": "2011-12-15", "close": 0.022, "volume": 2942.0}, {"date": "2011-12-19", "close": 0.02, "volume": 150000.0}, {"date": "2012-01-05", "close": 0.022, "volume": 2942.0}, {"date": "2012-01-06", "close": 0.022, "volume": 190000.0}, {"date": "2012-01-11", "close": 0.021, "volume": 200000.0}, {"date": "2012-01-16", "close": 0.025, "volume": 150000.0}, {"date": "2012-01-17", "close": 0.025, "volume": 1187.0}, {"date": "2012-01-18", "close": 0.023, "volume": 200000.0}, {"date": "2012-01-20", "close": 0.022, "volume": 100000.0}, {"date": "2012-01-25", "close": 0.025, "volume": 42942.0}, {"date": "2012-02-02", "close": 0.022, "volume": 100000.0}, {"date": "2012-02-03", "close": 0.021, "volume": 85883.0}, {"date": "2012-02-07", "close": 0.02, "volume": 115883.0}, {"date": "2012-02-08", "close": 0.02, "volume": 250000.0}, {"date": "2012-02-09", "close": 0.018, "volume": 648.0}, {"date": "2012-02-17", "close": 0.018, "volume": 309.0}, {"date": "2012-02-20", "close": 0.018, "volume": 27280.0}, {"date": "2012-02-21", "close": 0.022, "volume": 2942.0}, {"date": "2012-02-22", "close": 0.02, "volume": 100000.0}, {"date": "2012-02-24", "close": 0.02, "volume": 100000.0}, {"date": "2012-02-27", "close": 0.02, "volume": 106.0}, {"date": "2012-02-28", "close": 0.02, "volume": 30000.0}, {"date": "2012-02-29", "close": 0.02, "volume": 20672.0}, {"date": "2012-03-01", "close": 0.02, "volume": 13197.0}, {"date": "2012-03-02", "close": 0.019, "volume": 67203.0}, {"date": "2012-03-06", "close": 0.019, "volume": 147059.0}, {"date": "2012-03-07", "close": 0.019, "volume": 10000.0}, {"date": "2012-03-12", "close": 0.019, "volume": 29412.0}, {"date": "2012-03-13", "close": 0.025, "volume": 15000.0}, {"date": "2012-03-14", "close": 0.022, "volume": 402393.0}, {"date": "2012-03-15", "close": 0.022, "volume": 104.0}, {"date": "2012-03-16", "close": 0.025, "volume": 97503.0}, {"date": "2012-03-19", "close": 0.022, "volume": 191.0}, {"date": "2012-03-20", "close": 0.021, "volume": 224809.0}, {"date": "2012-03-23", "close": 0.02, "volume": 110000.0}, {"date": "2012-03-26", "close": 0.022, "volume": 30191.0}, {"date": "2012-04-05", "close": 0.02, "volume": 30588.0}, {"date": "2012-04-10", "close": 0.02, "volume": 49990.0}, {"date": "2012-04-12", "close": 0.02, "volume": 473531.0}, {"date": "2012-04-17", "close": 0.02, "volume": 6178.0}, {"date": "2012-04-20", "close": 0.019, "volume": 30000.0}, {"date": "2012-04-26", "close": 0.019, "volume": 618.0}, {"date": "2012-04-30", "close": 0.019, "volume": 220530.0}, {"date": "2012-05-01", "close": 0.018, "volume": 200000.0}, {"date": "2012-05-02", "close": 0.019, "volume": 24349.0}, {"date": "2012-05-04", "close": 0.018, "volume": 284699.0}, {"date": "2012-05-09", "close": 0.016, "volume": 4550.0}, {"date": "2012-05-10", "close": 0.016, "volume": 10000.0}, {"date": "2012-05-17", "close": 0.013, "volume": 185541.0}, {"date": "2012-05-21", "close": 0.016, "volume": 50000.0}, {"date": "2012-06-05", "close": 0.013, "volume": 22800.0}, {"date": "2012-06-12", "close": 0.013, "volume": 62109.0}, {"date": "2012-06-13", "close": 0.012, "volume": 63298.0}, {"date": "2012-06-14", "close": 0.014, "volume": 125000.0}, {"date": "2012-06-15", "close": 0.014, "volume": 713374.0}, {"date": "2012-06-18", "close": 0.014, "volume": 20000.0}, {"date": "2012-06-19", "close": 0.013, "volume": 22059.0}, {"date": "2012-06-20", "close": 0.013, "volume": 37941.0}, {"date": "2012-06-21", "close": 0.011, "volume": 25424.0}, {"date": "2012-06-22", "close": 0.011, "volume": 60412.0}, {"date": "2012-06-26", "close": 0.012, "volume": 680297.0}, {"date": "2012-06-29", "close": 0.008, "volume": 386613.0}, {"date": "2012-07-02", "close": 0.008, "volume": 7059.0}, {"date": "2012-07-06", "close": 0.01, "volume": 50000.0}, {"date": "2012-07-10", "close": 0.01, "volume": 58824.0}, {"date": "2012-08-01", "close": 0.012, "volume": 42942.0}, {"date": "2012-08-06", "close": 0.009, "volume": 58824.0}, {"date": "2012-08-08", "close": 0.009, "volume": 35799.0}, {"date": "2012-08-10", "close": 0.013, "volume": 12074.0}, {"date": "2012-08-15", "close": 0.016, "volume": 200000.0}, {"date": "2012-08-17", "close": 0.017, "volume": 50000.0}, {"date": "2012-08-21", "close": 0.017, "volume": 15483.0}, {"date": "2012-08-29", "close": 0.012, "volume": 2488.0}, {"date": "2012-08-30", "close": 0.011, "volume": 125000.0}, {"date": "2012-09-06", "close": 0.01, "volume": 60000.0}, {"date": "2012-09-10", "close": 0.01, "volume": 107.0}, {"date": "2012-09-12", "close": 0.01, "volume": 11765.0}, {"date": "2012-09-24", "close": 0.01, "volume": 35298.0}, {"date": "2012-09-28", "close": 0.012, "volume": 35298.0}, {"date": "2012-10-02", "close": 0.012, "volume": 5883.0}, {"date": "2012-10-09", "close": 0.012, "volume": 350000.0}, {"date": "2012-10-10", "close": 0.012, "volume": 10317.0}, {"date": "2012-10-22", "close": 0.013, "volume": 28704.0}, {"date": "2012-10-23", "close": 0.02, "volume": 130000.0}, {"date": "2012-10-24", "close": 0.02, "volume": 50000.0}, {"date": "2012-10-26", "close": 0.021, "volume": 323321.0}, {"date": "2012-10-29", "close": 0.02, "volume": 50000.0}, {"date": "2012-11-05", "close": 0.02, "volume": 50000.0}, {"date": "2012-11-28", "close": 0.01, "volume": 100226.0}, {"date": "2012-11-29", "close": 0.01, "volume": 589.0}, {"date": "2012-11-30", "close": 0.014, "volume": 391181.0}, {"date": "2012-12-04", "close": 0.018, "volume": 25000.0}, {"date": "2012-12-06", "close": 0.02, "volume": 40000.0}, {"date": "2012-12-13", "close": 0.02, "volume": 100000.0}, {"date": "2012-12-14", "close": 0.023, "volume": 492525.0}, {"date": "2012-12-20", "close": 0.016, "volume": 58824.0}, {"date": "2012-12-31", "close": 0.016, "volume": 100000.0}, {"date": "2013-01-03", "close": 0.02, "volume": 41176.0}, {"date": "2013-01-14", "close": 0.017, "volume": 64411.0}, {"date": "2013-01-15", "close": 0.017, "volume": 460589.0}, {"date": "2013-01-16", "close": 0.017, "volume": 158292.0}, {"date": "2013-01-25", "close": 0.017, "volume": 145.0}, {"date": "2013-01-30", "close": 0.017, "volume": 250000.0}, {"date": "2013-02-06", "close": 0.017, "volume": 199410.0}, {"date": "2013-02-08", "close": 0.017, "volume": 400000.0}, {"date": "2013-02-14", "close": 0.013, "volume": 600589.0}, {"date": "2013-02-15", "close": 0.019, "volume": 35589.0}, {"date": "2013-02-26", "close": 0.015, "volume": 66195.0}, {"date": "2013-03-06", "close": 0.018, "volume": 183521.0}, {"date": "2013-03-07", "close": 0.02, "volume": 140000.0}, {"date": "2013-03-12", "close": 0.015, "volume": 50980.0}, {"date": "2013-03-15", "close": 0.015, "volume": 4707.0}, {"date": "2013-03-19", "close": 0.015, "volume": 130.0}, {"date": "2013-03-20", "close": 0.014, "volume": 311490.0}, {"date": "2013-03-26", "close": 0.012, "volume": 2942.0}, {"date": "2013-04-15", "close": 0.007, "volume": 6601.0}, {"date": "2013-04-18", "close": 0.018, "volume": 127679.0}, {"date": "2013-05-10", "close": 0.01, "volume": 30000.0}, {"date": "2013-05-14", "close": 0.01, "volume": 12507.0}, {"date": "2013-05-16", "close": 0.017, "volume": 32244.0}, {"date": "2013-05-21", "close": 0.017, "volume": 7756.0}, {"date": "2013-05-23", "close": 0.011, "volume": 24492.0}, {"date": "2013-05-28", "close": 0.011, "volume": 18023.0}, {"date": "2013-05-29", "close": 0.011, "volume": 100000.0}, {"date": "2013-05-30", "close": 0.014, "volume": 50000.0}, {"date": "2013-06-03", "close": 0.017, "volume": 300000.0}, {"date": "2013-06-04", "close": 0.012, "volume": 100000.0}, {"date": "2013-06-06", "close": 0.01, "volume": 97060.0}, {"date": "2013-06-07", "close": 0.012, "volume": 2940.0}, {"date": "2013-06-19", "close": 0.009, "volume": 9073.0}, {"date": "2013-06-21", "close": 0.009, "volume": 132060.0}, {"date": "2013-06-27", "close": 0.008, "volume": 26515.0}, {"date": "2013-06-28", "close": 0.008, "volume": 300000.0}, {"date": "2013-07-01", "close": 0.008, "volume": 100000.0}, {"date": "2013-07-02", "close": 0.008, "volume": 50000.0}, {"date": "2013-07-11", "close": 0.008, "volume": 50000.0}, {"date": "2013-07-15", "close": 0.008, "volume": 67648.0}, {"date": "2013-07-16", "close": 0.007, "volume": 11765.0}, {"date": "2013-07-31", "close": 0.016, "volume": 504616.0}, {"date": "2013-08-02", "close": 0.04, "volume": 4224978.0}, {"date": "2013-08-05", "close": 0.04, "volume": 1162390.0}, {"date": "2013-08-06", "close": 0.04, "volume": 471891.0}, {"date": "2013-08-07", "close": 0.04, "volume": 80000.0}, {"date": "2013-08-08", "close": 0.04, "volume": 73824.0}, {"date": "2013-08-09", "close": 0.035, "volume": 378729.0}, {"date": "2013-08-12", "close": 0.03, "volume": 300000.0}, {"date": "2013-08-13", "close": 0.031, "volume": 383901.0}, {"date": "2013-08-14", "close": 0.031, "volume": 101471.0}, {"date": "2013-08-15", "close": 0.027, "volume": 58824.0}, {"date": "2013-08-16", "close": 0.031, "volume": 25000.0}, {"date": "2013-08-19", "close": 0.031, "volume": 1471.0}, {"date": "2013-08-21", "close": 0.035, "volume": 228505.0}, {"date": "2013-08-22", "close": 0.035, "volume": 250000.0}, {"date": "2013-08-26", "close": 0.031, "volume": 70000.0}, {"date": "2013-08-29", "close": 0.03, "volume": 30000.0}, {"date": "2013-08-30", "close": 0.03, "volume": 17835.0}, {"date": "2013-09-06", "close": 0.037, "volume": 100000.0}, {"date": "2013-09-09", "close": 0.035, "volume": 250000.0}, {"date": "2013-09-12", "close": 0.03, "volume": 100000.0}, {"date": "2013-09-18", "close": 0.03, "volume": 43500.0}, {"date": "2013-09-20", "close": 0.021, "volume": 1788.0}, {"date": "2013-10-03", "close": 0.021, "volume": 21471.0}, {"date": "2013-10-04", "close": 0.021, "volume": 2354.0}, {"date": "2013-10-07", "close": 0.021, "volume": 4387.0}, {"date": "2013-10-14", "close": 0.017, "volume": 25000.0}, {"date": "2013-10-17", "close": 0.012, "volume": 100000.0}, {"date": "2013-10-18", "close": 0.012, "volume": 24691.0}, {"date": "2013-10-21", "close": 0.012, "volume": 153334.0}, {"date": "2013-10-25", "close": 0.012, "volume": 100000.0}, {"date": "2013-11-04", "close": 0.01, "volume": 40000.0}, {"date": "2013-11-06", "close": 0.009, "volume": 172565.0}, {"date": "2013-11-14", "close": 0.01, "volume": 200000.0}, {"date": "2013-11-28", "close": 0.008, "volume": 445000.0}, {"date": "2013-11-29", "close": 0.008, "volume": 52648.0}, {"date": "2013-12-02", "close": 0.009, "volume": 45000.0}, {"date": "2013-12-11", "close": 0.007, "volume": 22127.0}, {"date": "2013-12-16", "close": 0.006, "volume": 300000.0}, {"date": "2013-12-17", "close": 0.006, "volume": 2312.0}, {"date": "2013-12-20", "close": 0.008, "volume": 2101.0}, {"date": "2014-01-09", "close": 0.008, "volume": 69189.0}, {"date": "2014-01-14", "close": 0.008, "volume": 28710.0}, {"date": "2014-01-15", "close": 0.007, "volume": 345529.0}, {"date": "2014-01-16", "close": 0.007, "volume": 500000.0}, {"date": "2014-01-22", "close": 0.007, "volume": 200000.0}, {"date": "2014-01-29", "close": 0.007, "volume": 414795.0}, {"date": "2014-02-05", "close": 0.007, "volume": 31592.0}, {"date": "2014-02-11", "close": 0.007, "volume": null}, {"date": "2014-02-14", "close": 0.003, "volume": 200000.0}, {"date": "2014-02-18", "close": 0.004, "volume": 21178.0}, {"date": "2014-02-24", "close": 0.004, "volume": 500000.0}, {"date": "2014-02-26", "close": 0.004, "volume": 99970.0}, {"date": "2014-03-05", "close": 0.004, "volume": 589.0}, {"date": "2014-03-10", "close": 0.005, "volume": 250000.0}, {"date": "2014-03-17", "close": 0.004, "volume": 25295.0}, {"date": "2014-03-24", "close": 0.005, "volume": 880000.0}, {"date": "2014-03-27", "close": 0.005, "volume": 172032.0}, {"date": "2014-04-09", "close": 0.004, "volume": 60000.0}, {"date": "2014-04-14", "close": 0.004, "volume": 15295.0}, {"date": "2014-04-17", "close": 0.004, "volume": 7648.0}, {"date": "2014-05-02", "close": 0.004, "volume": 4200.0}, {"date": "2014-05-08", "close": 0.004, "volume": 29412.0}, {"date": "2014-05-13", "close": 0.004, "volume": 83530.0}, {"date": "2014-05-19", "close": 0.004, "volume": 912942.0}, {"date": "2014-05-29", "close": 0.004, "volume": 500000.0}, {"date": "2014-05-30", "close": 0.003, "volume": 300000.0}, {"date": "2014-06-05", "close": 0.003, "volume": 74120.0}, {"date": "2014-06-06", "close": 0.004, "volume": 349352.0}, {"date": "2014-06-11", "close": 0.004, "volume": 101.0}, {"date": "2014-06-13", "close": 0.004, "volume": 158824.0}, {"date": "2014-06-24", "close": 0.003, "volume": 26471.0}, {"date": "2014-06-26", "close": 0.003, "volume": 5589.0}, {"date": "2014-06-30", "close": 0.003, "volume": 92384.0}, {"date": "2014-07-07", "close": 0.004, "volume": 250000.0}, {"date": "2014-07-08", "close": 0.004, "volume": 20000.0}, {"date": "2014-07-18", "close": 0.012, "volume": 1050000.0}, {"date": "2014-07-25", "close": 0.01, "volume": 225000.0}, {"date": "2014-07-28", "close": 0.01, "volume": 120000.0}, {"date": "2014-07-29", "close": 0.008, "volume": 249613.0}, {"date": "2014-08-01", "close": 0.013, "volume": 8816934.0}, {"date": "2014-08-04", "close": 0.014, "volume": 5569393.0}, {"date": "2014-08-05", "close": 0.013, "volume": 2303333.0}, {"date": "2014-08-06", "close": 0.012, "volume": 410000.0}, {"date": "2014-08-08", "close": 0.014, "volume": 276553.0}, {"date": "2014-08-12", "close": 0.013, "volume": 2079253.0}, {"date": "2014-08-13", "close": 0.012, "volume": 1050000.0}, {"date": "2014-08-14", "close": 0.011, "volume": 600000.0}, {"date": "2014-08-15", "close": 0.013, "volume": 200000.0}, {"date": "2014-08-18", "close": 0.011, "volume": 1200000.0}, {"date": "2014-08-19", "close": 0.011, "volume": 18824.0}, {"date": "2014-08-20", "close": 0.011, "volume": 231176.0}, {"date": "2014-08-22", "close": 0.011, "volume": 250000.0}, {"date": "2014-08-25", "close": 0.01, "volume": 339176.0}, {"date": "2014-09-02", "close": 0.008, "volume": 223463.0}, {"date": "2014-09-05", "close": 0.008, "volume": 100000.0}, {"date": "2014-09-10", "close": 0.011, "volume": 694463.0}, {"date": "2014-09-11", "close": 0.01, "volume": 351612.0}, {"date": "2014-09-12", "close": 0.009, "volume": 423521.0}, {"date": "2014-09-15", "close": 0.01, "volume": 372224.0}, {"date": "2014-09-16", "close": 0.009, "volume": 676479.0}, {"date": "2014-09-17", "close": 0.009, "volume": 13.0}, {"date": "2014-09-19", "close": 0.009, "volume": 98005.0}, {"date": "2014-09-23", "close": 0.009, "volume": 51982.0}, {"date": "2014-09-24", "close": 0.008, "volume": 576406.0}, {"date": "2014-09-25", "close": 0.008, "volume": 87327.0}, {"date": "2014-09-30", "close": 0.009, "volume": 505000.0}, {"date": "2014-10-01", "close": 0.008, "volume": 237267.0}, {"date": "2014-10-02", "close": 0.007, "volume": 52471.0}, {"date": "2014-10-03", "close": 0.007, "volume": 200000.0}, {"date": "2014-10-07", "close": 0.01, "volume": 3200000.0}, {"date": "2014-10-09", "close": 0.01, "volume": 48000.0}, {"date": "2014-10-16", "close": 0.011, "volume": 28133736.0}, {"date": "2014-10-17", "close": 0.008, "volume": 4284651.0}, {"date": "2014-10-20", "close": 0.008, "volume": 1275000.0}, {"date": "2014-10-21", "close": 0.007, "volume": 815000.0}, {"date": "2014-10-22", "close": 0.007, "volume": 368000.0}, {"date": "2014-10-27", "close": 0.006, "volume": 2660000.0}, {"date": "2014-10-28", "close": 0.006, "volume": 2500000.0}, {"date": "2014-10-29", "close": 0.005, "volume": 200000.0}, {"date": "2014-10-30", "close": 0.006, "volume": 1679602.0}, {"date": "2014-11-03", "close": 0.006, "volume": 1721451.0}, {"date": "2014-11-05", "close": 0.006, "volume": 518307.0}, {"date": "2014-11-06", "close": 0.007, "volume": 700000.0}, {"date": "2014-11-11", "close": 0.006, "volume": 2000000.0}, {"date": "2014-11-13", "close": 0.007, "volume": 1771000.0}, {"date": "2014-11-14", "close": 0.006, "volume": 1864000.0}, {"date": "2014-11-17", "close": 0.006, "volume": 400000.0}, {"date": "2014-11-18", "close": 0.006, "volume": 200000.0}, {"date": "2014-11-21", "close": 0.005, "volume": 141000.0}, {"date": "2014-11-24", "close": 0.005, "volume": 359000.0}, {"date": "2014-11-26", "close": 0.005, "volume": 756.0}, {"date": "2014-11-27", "close": 0.005, "volume": 112305.0}, {"date": "2014-12-02", "close": 0.005, "volume": 150000.0}, {"date": "2014-12-03", "close": 0.005, "volume": 200000.0}, {"date": "2014-12-04", "close": 0.004, "volume": 58000.0}, {"date": "2014-12-09", "close": 0.004, "volume": 36.0}, {"date": "2014-12-10", "close": 0.005, "volume": 614243.0}, {"date": "2014-12-11", "close": 0.005, "volume": 35757.0}, {"date": "2014-12-12", "close": 0.004, "volume": 1450000.0}, {"date": "2014-12-16", "close": 0.004, "volume": 416965.0}, {"date": "2014-12-19", "close": 0.004, "volume": 172278.0}, {"date": "2014-12-29", "close": 0.005, "volume": 77722.0}, {"date": "2014-12-30", "close": 0.005, "volume": 230935.0}, {"date": "2014-12-31", "close": 0.005, "volume": 69000.0}, {"date": "2015-01-02", "close": 0.005, "volume": 65.0}, {"date": "2015-01-07", "close": 0.003, "volume": 5883.0}, {"date": "2015-01-08", "close": 0.004, "volume": 483999.0}, {"date": "2015-01-09", "close": 0.004, "volume": 1000000.0}, {"date": "2015-01-12", "close": 0.004, "volume": 1028265.0}, {"date": "2015-01-13", "close": 0.004, "volume": 30000.0}, {"date": "2015-01-15", "close": 0.004, "volume": 5883.0}, {"date": "2015-01-16", "close": 0.004, "volume": 2500000.0}, {"date": "2015-01-27", "close": 0.005, "volume": 2000000.0}, {"date": "2015-01-28", "close": 0.007, "volume": 3131368.0}, {"date": "2015-01-29", "close": 0.008, "volume": 11964075.0}, {"date": "2015-01-30", "close": 0.007, "volume": 3549898.0}, {"date": "2015-02-02", "close": 0.006, "volume": 5112500.0}, {"date": "2015-02-03", "close": 0.007, "volume": 100000.0}, {"date": "2015-02-04", "close": 0.007, "volume": 300000.0}, {"date": "2015-02-09", "close": 0.007, "volume": 3258750.0}, {"date": "2015-02-10", "close": 0.006, "volume": 3102342.0}, {"date": "2015-02-11", "close": 0.008, "volume": 20222299.0}, {"date": "2015-02-12", "close": 0.008, "volume": 960969.0}, {"date": "2015-02-13", "close": 0.008, "volume": 3147758.0}, {"date": "2015-02-16", "close": 0.009, "volume": 260045.0}, {"date": "2015-02-17", "close": 0.009, "volume": 729955.0}, {"date": "2015-02-18", "close": 0.008, "volume": 155600.0}, {"date": "2015-02-19", "close": 0.008, "volume": 1235650.0}, {"date": "2015-02-20", "close": 0.008, "volume": 1570333.0}, {"date": "2015-02-23", "close": 0.008, "volume": 100000.0}, {"date": "2015-02-24", "close": 0.008, "volume": 701548.0}, {"date": "2015-02-26", "close": 0.008, "volume": 2000000.0}, {"date": "2015-03-02", "close": 0.007, "volume": 8750000.0}, {"date": "2015-03-03", "close": 0.007, "volume": 1250000.0}, {"date": "2015-03-04", "close": 0.007, "volume": 1074503.0}, {"date": "2015-03-06", "close": 0.007, "volume": 198452.0}, {"date": "2015-03-09", "close": 0.008, "volume": 3000000.0}, {"date": "2015-03-10", "close": 0.008, "volume": 1000000.0}, {"date": "2015-03-12", "close": 0.008, "volume": 2000000.0}, {"date": "2015-03-16", "close": 0.007, "volume": 8635000.0}, {"date": "2015-03-20", "close": 0.008, "volume": 2610006.0}, {"date": "2015-03-23", "close": 0.008, "volume": 1325284.0}, {"date": "2015-03-24", "close": 0.008, "volume": 1840716.0}, {"date": "2015-03-25", "close": 0.008, "volume": 159284.0}, {"date": "2015-03-26", "close": 0.008, "volume": 836529.0}, {"date": "2015-03-27", "close": 0.008, "volume": 3301693.0}, {"date": "2015-03-30", "close": 0.008, "volume": 4050000.0}, {"date": "2015-03-31", "close": 0.008, "volume": 1066174.0}, {"date": "2015-04-01", "close": 0.008, "volume": 400000.0}, {"date": "2015-04-02", "close": 0.008, "volume": 3750000.0}, {"date": "2015-04-07", "close": 0.008, "volume": 450000.0}, {"date": "2015-04-08", "close": 0.008, "volume": 1706326.0}, {"date": "2015-04-09", "close": 0.008, "volume": 1983333.0}, {"date": "2015-04-14", "close": 0.012, "volume": 4173212.0}, {"date": "2015-04-16", "close": 0.011, "volume": 1255541.0}, {"date": "2015-04-17", "close": 0.012, "volume": 3693134.0}, {"date": "2015-04-20", "close": 0.012, "volume": 5020125.0}, {"date": "2015-04-23", "close": 0.013, "volume": 20274033.0}, {"date": "2015-04-24", "close": 0.013, "volume": 3746958.0}, {"date": "2015-04-27", "close": 0.011, "volume": 1087444.0}, {"date": "2015-04-28", "close": 0.011, "volume": 1648800.0}, {"date": "2015-05-01", "close": 0.01, "volume": 1753501.0}, {"date": "2015-05-04", "close": 0.01, "volume": 1335085.0}, {"date": "2015-05-07", "close": 0.011, "volume": 120000.0}, {"date": "2015-05-08", "close": 0.01, "volume": 340962.0}, {"date": "2015-05-11", "close": 0.01, "volume": 1076736.0}, {"date": "2015-05-15", "close": 0.01, "volume": 178462.0}, {"date": "2015-05-18", "close": 0.008, "volume": 704742.0}, {"date": "2015-05-20", "close": 0.009, "volume": 2098285.0}, {"date": "2015-05-22", "close": 0.009, "volume": 3651781.0}, {"date": "2015-05-29", "close": 0.009, "volume": 85883.0}, {"date": "2015-06-01", "close": 0.009, "volume": 2.0}, {"date": "2015-06-02", "close": 0.008, "volume": 4232523.0}, {"date": "2015-06-03", "close": 0.007, "volume": 1365631.0}, {"date": "2015-06-04", "close": 0.008, "volume": 775000.0}, {"date": "2015-06-05", "close": 0.008, "volume": 501998.0}, {"date": "2015-06-09", "close": 0.008, "volume": 421127.0}, {"date": "2015-06-10", "close": 0.007, "volume": 183.0}, {"date": "2015-06-11", "close": 0.008, "volume": 510784.0}, {"date": "2015-06-12", "close": 0.008, "volume": 8627.0}, {"date": "2015-06-16", "close": 0.008, "volume": 1715404.0}, {"date": "2015-06-19", "close": 0.007, "volume": 1000000.0}, {"date": "2015-06-22", "close": 0.006, "volume": 3260969.0}, {"date": "2015-06-23", "close": 0.005, "volume": 1063822.0}, {"date": "2015-06-24", "close": 0.006, "volume": 5196177.0}, {"date": "2015-06-25", "close": 0.006, "volume": 253430.0}, {"date": "2015-06-26", "close": 0.006, "volume": 600000.0}, {"date": "2015-06-29", "close": 0.006, "volume": 185000.0}, {"date": "2015-06-30", "close": 0.007, "volume": 4425329.0}, {"date": "2015-07-01", "close": 0.006, "volume": 4143493.0}, {"date": "2015-07-02", "close": 0.009, "volume": 17303128.0}, {"date": "2015-07-03", "close": 0.008, "volume": 8975733.0}, {"date": "2015-07-06", "close": 0.009, "volume": 1147644.0}, {"date": "2015-07-07", "close": 0.009, "volume": 14118471.0}, {"date": "2015-07-08", "close": 0.008, "volume": 12115153.0}, {"date": "2015-07-09", "close": 0.008, "volume": 3120656.0}, {"date": "2015-07-10", "close": 0.008, "volume": 637829.0}, {"date": "2015-07-13", "close": 0.008, "volume": 1378000.0}, {"date": "2015-07-14", "close": 0.008, "volume": 1410000.0}, {"date": "2015-07-15", "close": 0.009, "volume": 6556672.0}, {"date": "2015-07-16", "close": 0.009, "volume": 26465705.0}, {"date": "2015-07-17", "close": 0.009, "volume": 12888009.0}, {"date": "2015-07-20", "close": 0.009, "volume": 5402267.0}, {"date": "2015-07-21", "close": 0.008, "volume": 258130.0}, {"date": "2015-07-22", "close": 0.008, "volume": 15630475.0}, {"date": "2015-07-23", "close": 0.007, "volume": 15591548.0}, {"date": "2015-07-24", "close": 0.009, "volume": 39021357.0}, {"date": "2015-07-27", "close": 0.01, "volume": 30154652.0}, {"date": "2015-07-28", "close": 0.009, "volume": 16670502.0}, {"date": "2015-07-29", "close": 0.009, "volume": 7047804.0}, {"date": "2015-07-30", "close": 0.009, "volume": 4285561.0}, {"date": "2015-07-31", "close": 0.009, "volume": 12752431.0}, {"date": "2015-08-03", "close": 0.009, "volume": 15937632.0}, {"date": "2015-08-04", "close": 0.009, "volume": 6569539.0}, {"date": "2015-08-06", "close": 0.009, "volume": 7588200.0}, {"date": "2015-08-07", "close": 0.008, "volume": 1653298.0}, {"date": "2015-08-10", "close": 0.01, "volume": 10658585.0}, {"date": "2015-08-11", "close": 0.01, "volume": 38924320.0}, {"date": "2015-08-12", "close": 0.01, "volume": 8219321.0}, {"date": "2015-08-13", "close": 0.01, "volume": 34936388.0}, {"date": "2015-08-14", "close": 0.01, "volume": 11153612.0}, {"date": "2015-08-17", "close": 0.009, "volume": 8632549.0}, {"date": "2015-08-18", "close": 0.01, "volume": 3410000.0}, {"date": "2015-08-19", "close": 0.009, "volume": 1676116.0}, {"date": "2015-08-20", "close": 0.009, "volume": 4929777.0}, {"date": "2015-08-21", "close": 0.009, "volume": 12127810.0}, {"date": "2015-08-24", "close": 0.008, "volume": 19595853.0}, {"date": "2015-08-25", "close": 0.009, "volume": 4293689.0}, {"date": "2015-08-26", "close": 0.008, "volume": 1057850.0}, {"date": "2015-08-27", "close": 0.008, "volume": 1251561.0}, {"date": "2015-08-28", "close": 0.009, "volume": 3530742.0}, {"date": "2015-08-31", "close": 0.009, "volume": 1008599.0}, {"date": "2015-09-01", "close": 0.009, "volume": 754898.0}, {"date": "2015-09-02", "close": 0.008, "volume": 2394410.0}, {"date": "2015-09-03", "close": 0.009, "volume": 7195383.0}, {"date": "2015-09-04", "close": 0.01, "volume": 19837611.0}, {"date": "2015-09-07", "close": 0.01, "volume": 7551191.0}, {"date": "2015-09-08", "close": 0.01, "volume": 1492086.0}, {"date": "2015-09-09", "close": 0.011, "volume": 12871497.0}, {"date": "2015-09-10", "close": 0.011, "volume": 13958286.0}, {"date": "2015-09-11", "close": 0.011, "volume": 1150000.0}, {"date": "2015-09-14", "close": 0.011, "volume": 16700760.0}, {"date": "2015-09-15", "close": 0.011, "volume": 17353985.0}, {"date": "2015-09-16", "close": 0.01, "volume": 2545500.0}, {"date": "2015-09-18", "close": 0.01, "volume": 11280760.0}, {"date": "2015-09-21", "close": 0.01, "volume": 2016849.0}, {"date": "2015-09-22", "close": 0.009, "volume": 1481000.0}, {"date": "2015-09-23", "close": 0.01, "volume": 3760000.0}, {"date": "2015-09-24", "close": 0.01, "volume": 4399500.0}, {"date": "2015-09-25", "close": 0.01, "volume": 7182385.0}, {"date": "2015-09-28", "close": 0.01, "volume": 3200000.0}, {"date": "2015-09-29", "close": 0.009, "volume": 838630.0}, {"date": "2015-09-30", "close": 0.01, "volume": 6926000.0}, {"date": "2015-10-01", "close": 0.01, "volume": 7950776.0}, {"date": "2015-10-02", "close": 0.011, "volume": 4313372.0}, {"date": "2015-10-05", "close": 0.012, "volume": 6635015.0}, {"date": "2015-10-06", "close": 0.012, "volume": 13167040.0}, {"date": "2015-10-07", "close": 0.012, "volume": 3062402.0}, {"date": "2015-10-08", "close": 0.013, "volume": 7095102.0}, {"date": "2015-10-09", "close": 0.013, "volume": 2000000.0}, {"date": "2015-10-12", "close": 0.013, "volume": 8725494.0}, {"date": "2015-10-13", "close": 0.013, "volume": 3806035.0}, {"date": "2015-10-14", "close": 0.013, "volume": 1343245.0}, {"date": "2015-10-15", "close": 0.013, "volume": 15616959.0}, {"date": "2015-10-16", "close": 0.014, "volume": 21725616.0}, {"date": "2015-10-19", "close": 0.018, "volume": 59019163.0}, {"date": "2015-10-20", "close": 0.015, "volume": 27269168.0}, {"date": "2015-10-21", "close": 0.015, "volume": 10761730.0}, {"date": "2015-10-22", "close": 0.014, "volume": 9925408.0}, {"date": "2015-10-23", "close": 0.017, "volume": 26013405.0}, {"date": "2015-10-26", "close": 0.016, "volume": 31252965.0}, {"date": "2015-10-27", "close": 0.016, "volume": 12212745.0}, {"date": "2015-10-28", "close": 0.014, "volume": 10622725.0}, {"date": "2015-10-29", "close": 0.016, "volume": 23856811.0}, {"date": "2015-10-30", "close": 0.017, "volume": 15635923.0}, {"date": "2015-11-02", "close": 0.016, "volume": 7783770.0}, {"date": "2015-11-03", "close": 0.016, "volume": 3379426.0}, {"date": "2015-11-04", "close": 0.017, "volume": 4578144.0}, {"date": "2015-11-05", "close": 0.017, "volume": 12345172.0}, {"date": "2015-11-06", "close": 0.017, "volume": 2022929.0}, {"date": "2015-11-09", "close": 0.015, "volume": 12799961.0}, {"date": "2015-11-10", "close": 0.015, "volume": 4290650.0}, {"date": "2015-11-11", "close": 0.015, "volume": 8179810.0}, {"date": "2015-11-12", "close": 0.016, "volume": 7183501.0}, {"date": "2015-11-13", "close": 0.016, "volume": 14004187.0}, {"date": "2015-11-16", "close": 0.015, "volume": 5476854.0}, {"date": "2015-11-17", "close": 0.017, "volume": 28295431.0}, {"date": "2015-11-18", "close": 0.018, "volume": 30049367.0}, {"date": "2015-11-19", "close": 0.017, "volume": 27051759.0}, {"date": "2015-11-20", "close": 0.018, "volume": 13635232.0}, {"date": "2015-11-23", "close": 0.016, "volume": 5292883.0}, {"date": "2015-11-24", "close": 0.018, "volume": 13137288.0}, {"date": "2015-11-25", "close": 0.017, "volume": 18265851.0}, {"date": "2015-11-26", "close": 0.019, "volume": 6024893.0}, {"date": "2015-11-27", "close": 0.017, "volume": 20187472.0}, {"date": "2015-11-30", "close": 0.018, "volume": 21775254.0}, {"date": "2015-12-01", "close": 0.017, "volume": 21922258.0}, {"date": "2015-12-02", "close": 0.016, "volume": 32782677.0}, {"date": "2015-12-03", "close": 0.016, "volume": 14273493.0}, {"date": "2015-12-04", "close": 0.017, "volume": 10491223.0}, {"date": "2015-12-07", "close": 0.018, "volume": 20313872.0}, {"date": "2015-12-08", "close": 0.018, "volume": 14886928.0}, {"date": "2015-12-09", "close": 0.017, "volume": 8013587.0}, {"date": "2015-12-10", "close": 0.017, "volume": 18507529.0}, {"date": "2015-12-11", "close": 0.017, "volume": 7825076.0}, {"date": "2015-12-14", "close": 0.015, "volume": 24859435.0}, {"date": "2015-12-15", "close": 0.015, "volume": 9464559.0}, {"date": "2015-12-16", "close": 0.016, "volume": 25217996.0}, {"date": "2015-12-17", "close": 0.016, "volume": 2240324.0}, {"date": "2015-12-18", "close": 0.016, "volume": 20649729.0}, {"date": "2015-12-21", "close": 0.015, "volume": 1073000.0}, {"date": "2015-12-22", "close": 0.014, "volume": 4939306.0}, {"date": "2015-12-23", "close": 0.015, "volume": 23067223.0}, {"date": "2015-12-24", "close": 0.016, "volume": 34617268.0}, {"date": "2015-12-29", "close": 0.023, "volume": 72911649.0}, {"date": "2015-12-30", "close": 0.019, "volume": 34903558.0}, {"date": "2015-12-31", "close": 0.022, "volume": 19672339.0}, {"date": "2016-01-04", "close": 0.023, "volume": 35493878.0}, {"date": "2016-01-05", "close": 0.024, "volume": 13611728.0}, {"date": "2016-01-06", "close": 0.026, "volume": 32936492.0}, {"date": "2016-01-07", "close": 0.026, "volume": 35732598.0}, {"date": "2016-01-08", "close": 0.025, "volume": 41750183.0}, {"date": "2016-01-11", "close": 0.025, "volume": 25169657.0}, {"date": "2016-01-12", "close": 0.028, "volume": 23478115.0}, {"date": "2016-01-13", "close": 0.026, "volume": 32750577.0}, {"date": "2016-01-14", "close": 0.024, "volume": 26149212.0}, {"date": "2016-01-21", "close": 0.024, "volume": 79728458.0}, {"date": "2016-01-22", "close": 0.022, "volume": 55341025.0}, {"date": "2016-01-25", "close": 0.02, "volume": 53063816.0}, {"date": "2016-01-27", "close": 0.019, "volume": 15198212.0}, {"date": "2016-01-28", "close": 0.019, "volume": 8360020.0}, {"date": "2016-01-29", "close": 0.018, "volume": 10268529.0}, {"date": "2016-02-01", "close": 0.019, "volume": 15966936.0}, {"date": "2016-02-02", "close": 0.017, "volume": 7871723.0}, {"date": "2016-02-03", "close": 0.017, "volume": 13345889.0}, {"date": "2016-02-04", "close": 0.02, "volume": 31110763.0}, {"date": "2016-02-05", "close": 0.021, "volume": 12039418.0}, {"date": "2016-02-08", "close": 0.02, "volume": 14617926.0}, {"date": "2016-02-09", "close": 0.018, "volume": 11453050.0}, {"date": "2016-02-10", "close": 0.02, "volume": 3502194.0}, {"date": "2016-02-11", "close": 0.023, "volume": 31973695.0}, {"date": "2016-02-12", "close": 0.022, "volume": 15211517.0}, {"date": "2016-02-15", "close": 0.021, "volume": 7861993.0}, {"date": "2016-02-16", "close": 0.023, "volume": 9134067.0}, {"date": "2016-02-17", "close": 0.022, "volume": 17415300.0}, {"date": "2016-02-18", "close": 0.021, "volume": 23781552.0}, {"date": "2016-02-19", "close": 0.022, "volume": 3822960.0}, {"date": "2016-02-22", "close": 0.02, "volume": 2863916.0}, {"date": "2016-02-23", "close": 0.021, "volume": 6695198.0}, {"date": "2016-02-24", "close": 0.019, "volume": 16436183.0}, {"date": "2016-02-25", "close": 0.02, "volume": 4441135.0}, {"date": "2016-02-26", "close": 0.02, "volume": 6439232.0}, {"date": "2016-02-29", "close": 0.019, "volume": 3197439.0}, {"date": "2016-03-01", "close": 0.019, "volume": 7726858.0}, {"date": "2016-03-02", "close": 0.019, "volume": 9024272.0}, {"date": "2016-03-03", "close": 0.02, "volume": 16908019.0}, {"date": "2016-03-04", "close": 0.024, "volume": 13337918.0}, {"date": "2016-03-07", "close": 0.026, "volume": 23291077.0}, {"date": "2016-03-08", "close": 0.023, "volume": 32641670.0}, {"date": "2016-03-09", "close": 0.023, "volume": 6947154.0}, {"date": "2016-03-10", "close": 0.023, "volume": 20142673.0}, {"date": "2016-03-11", "close": 0.025, "volume": 18554314.0}, {"date": "2016-03-14", "close": 0.022, "volume": 32351118.0}, {"date": "2016-03-15", "close": 0.022, "volume": 12309950.0}, {"date": "2016-03-16", "close": 0.021, "volume": 4788014.0}, {"date": "2016-03-17", "close": 0.021, "volume": 4173097.0}, {"date": "2016-03-18", "close": 0.022, "volume": 5899265.0}, {"date": "2016-03-21", "close": 0.022, "volume": 6225879.0}, {"date": "2016-03-22", "close": 0.023, "volume": 12520143.0}, {"date": "2016-03-23", "close": 0.023, "volume": 12167927.0}, {"date": "2016-03-24", "close": 0.022, "volume": 7805236.0}, {"date": "2016-03-29", "close": 0.022, "volume": 5927133.0}, {"date": "2016-03-30", "close": 0.023, "volume": 6188739.0}, {"date": "2016-03-31", "close": 0.021, "volume": 14749053.0}, {"date": "2016-04-01", "close": 0.02, "volume": 10092048.0}, {"date": "2016-04-04", "close": 0.021, "volume": 6425281.0}, {"date": "2016-04-05", "close": 0.02, "volume": 5335799.0}, {"date": "2016-04-06", "close": 0.02, "volume": 3808396.0}, {"date": "2016-04-07", "close": 0.019, "volume": 9447075.0}, {"date": "2016-04-12", "close": 0.021, "volume": 27709199.0}, {"date": "2016-04-13", "close": 0.021, "volume": 10717529.0}, {"date": "2016-04-14", "close": 0.02, "volume": 1581721.0}, {"date": "2016-04-15", "close": 0.02, "volume": 5346823.0}, {"date": "2016-04-18", "close": 0.02, "volume": 11213306.0}, {"date": "2016-04-19", "close": 0.019, "volume": 7607597.0}, {"date": "2016-04-20", "close": 0.02, "volume": 6532728.0}, {"date": "2016-04-21", "close": 0.021, "volume": 6375751.0}, {"date": "2016-04-22", "close": 0.021, "volume": 3579178.0}, {"date": "2016-04-26", "close": 0.023, "volume": 14779273.0}, {"date": "2016-04-27", "close": 0.022, "volume": 11969490.0}, {"date": "2016-04-28", "close": 0.023, "volume": 21856548.0}, {"date": "2016-04-29", "close": 0.023, "volume": 6200198.0}, {"date": "2016-05-02", "close": 0.022, "volume": 7825577.0}, {"date": "2016-05-03", "close": 0.021, "volume": 8241322.0}, {"date": "2016-05-04", "close": 0.021, "volume": 9685044.0}, {"date": "2016-05-05", "close": 0.021, "volume": 2974089.0}, {"date": "2016-05-06", "close": 0.02, "volume": 2908797.0}, {"date": "2016-05-09", "close": 0.02, "volume": 8994284.0}, {"date": "2016-05-10", "close": 0.02, "volume": 4552327.0}, {"date": "2016-05-11", "close": 0.021, "volume": 1159920.0}, {"date": "2016-05-12", "close": 0.02, "volume": 4192716.0}, {"date": "2016-05-13", "close": 0.02, "volume": 1939016.0}, {"date": "2016-05-16", "close": 0.021, "volume": 3417227.0}, {"date": "2016-05-17", "close": 0.021, "volume": 8569078.0}, {"date": "2016-05-18", "close": 0.021, "volume": 12968378.0}, {"date": "2016-05-19", "close": 0.021, "volume": 9360499.0}, {"date": "2016-05-20", "close": 0.021, "volume": 1663000.0}, {"date": "2016-05-23", "close": 0.02, "volume": 2601917.0}, {"date": "2016-05-24", "close": 0.022, "volume": 2982469.0}, {"date": "2016-05-25", "close": 0.021, "volume": 5352620.0}, {"date": "2016-05-26", "close": 0.024, "volume": 9987872.0}, {"date": "2016-05-27", "close": 0.022, "volume": 14553073.0}, {"date": "2016-05-30", "close": 0.022, "volume": 9238614.0}, {"date": "2016-05-31", "close": 0.026, "volume": 46503251.0}, {"date": "2016-06-01", "close": 0.028, "volume": 28068359.0}, {"date": "2016-06-02", "close": 0.027, "volume": 13966261.0}, {"date": "2016-06-03", "close": 0.027, "volume": 22543444.0}, {"date": "2016-06-06", "close": 0.026, "volume": 11587019.0}, {"date": "2016-06-07", "close": 0.026, "volume": 7982548.0}, {"date": "2016-06-08", "close": 0.026, "volume": 11113014.0}, {"date": "2016-06-09", "close": 0.026, "volume": 13091198.0}, {"date": "2016-09-01", "close": 0.031, "volume": 52148771.0}, {"date": "2016-09-02", "close": 0.032, "volume": 14733380.0}, {"date": "2016-09-05", "close": 0.031, "volume": 9708464.0}, {"date": "2016-09-06", "close": 0.031, "volume": 6322498.0}, {"date": "2016-09-07", "close": 0.035, "volume": 26283321.0}, {"date": "2016-09-08", "close": 0.038, "volume": 14973520.0}, {"date": "2016-09-09", "close": 0.043, "volume": 49672890.0}, {"date": "2016-09-12", "close": 0.041, "volume": 23662735.0}, {"date": "2016-09-13", "close": 0.042, "volume": 15725969.0}, {"date": "2016-09-14", "close": 0.039, "volume": 23710305.0}, {"date": "2016-09-15", "close": 0.037, "volume": 8803791.0}, {"date": "2016-09-19", "close": 0.043, "volume": 42311098.0}, {"date": "2016-09-20", "close": 0.038, "volume": 28642534.0}, {"date": "2016-09-21", "close": 0.037, "volume": 7509544.0}, {"date": "2016-09-22", "close": 0.037, "volume": 9600484.0}, {"date": "2016-09-23", "close": 0.038, "volume": 24528140.0}, {"date": "2016-09-26", "close": 0.038, "volume": 7044057.0}, {"date": "2016-09-27", "close": 0.039, "volume": 10460065.0}, {"date": "2016-09-28", "close": 0.041, "volume": 16541315.0}, {"date": "2016-09-29", "close": 0.041, "volume": 9090434.0}, {"date": "2016-09-30", "close": 0.04, "volume": 13857691.0}, {"date": "2016-10-03", "close": 0.038, "volume": 3711583.0}, {"date": "2016-10-04", "close": 0.039, "volume": 7071860.0}, {"date": "2016-10-05", "close": 0.037, "volume": 8984074.0}, {"date": "2016-10-06", "close": 0.037, "volume": 2676876.0}, {"date": "2016-10-07", "close": 0.036, "volume": 4583398.0}, {"date": "2016-10-10", "close": 0.037, "volume": 3601413.0}, {"date": "2016-10-11", "close": 0.036, "volume": 2436008.0}, {"date": "2016-10-12", "close": 0.033, "volume": 12950893.0}, {"date": "2016-10-13", "close": 0.032, "volume": 21119341.0}, {"date": "2016-10-14", "close": 0.032, "volume": 9260243.0}, {"date": "2016-10-17", "close": 0.032, "volume": 11726172.0}, {"date": "2016-10-18", "close": 0.032, "volume": 9856136.0}, {"date": "2016-10-19", "close": 0.035, "volume": 12175040.0}, {"date": "2016-10-20", "close": 0.037, "volume": 8781195.0}, {"date": "2016-10-21", "close": 0.038, "volume": 3034811.0}, {"date": "2016-10-24", "close": 0.037, "volume": 5519257.0}, {"date": "2016-10-25", "close": 0.043, "volume": 22899173.0}, {"date": "2016-10-26", "close": 0.046, "volume": 23248888.0}, {"date": "2016-10-27", "close": 0.045, "volume": 17565231.0}, {"date": "2016-10-28", "close": 0.045, "volume": 31265474.0}, {"date": "2016-10-31", "close": 0.04, "volume": 14253115.0}, {"date": "2016-11-01", "close": 0.042, "volume": 9472150.0}, {"date": "2016-11-02", "close": 0.042, "volume": 7794843.0}, {"date": "2016-11-03", "close": 0.044, "volume": 9683962.0}, {"date": "2016-11-04", "close": 0.046, "volume": 26532150.0}, {"date": "2016-11-07", "close": 0.04, "volume": 26165962.0}, {"date": "2016-11-08", "close": 0.04, "volume": 5491765.0}, {"date": "2016-11-09", "close": 0.038, "volume": 23197772.0}, {"date": "2016-11-10", "close": 0.039, "volume": 13138586.0}, {"date": "2016-11-11", "close": 0.04, "volume": 2136124.0}, {"date": "2016-11-14", "close": 0.041, "volume": 4330398.0}, {"date": "2016-11-15", "close": 0.042, "volume": 7346471.0}, {"date": "2016-11-16", "close": 0.044, "volume": 5479925.0}, {"date": "2016-11-17", "close": 0.041, "volume": 6578071.0}, {"date": "2016-11-18", "close": 0.041, "volume": 7745592.0}, {"date": "2016-11-21", "close": 0.042, "volume": 4010535.0}, {"date": "2016-11-22", "close": 0.044, "volume": 11641448.0}, {"date": "2016-11-23", "close": 0.043, "volume": 9642818.0}, {"date": "2016-11-24", "close": 0.044, "volume": 20100591.0}, {"date": "2016-11-25", "close": 0.046, "volume": 8868549.0}, {"date": "2016-11-28", "close": 0.048, "volume": 5210771.0}, {"date": "2016-11-29", "close": 0.06, "volume": 30085911.0}, {"date": "2016-11-30", "close": 0.06, "volume": 25341282.0}, {"date": "2016-12-01", "close": 0.062, "volume": 23758227.0}, {"date": "2016-12-02", "close": 0.065, "volume": 11761459.0}, {"date": "2016-12-05", "close": 0.072, "volume": 59981229.0}, {"date": "2016-12-06", "close": 0.068, "volume": 17491856.0}, {"date": "2016-12-07", "close": 0.068, "volume": 16441450.0}, {"date": "2016-12-08", "close": 0.076, "volume": 47486022.0}, {"date": "2016-12-09", "close": 0.08, "volume": 22857884.0}, {"date": "2016-12-12", "close": 0.08, "volume": 26490643.0}, {"date": "2016-12-13", "close": 0.083, "volume": 13188714.0}, {"date": "2016-12-14", "close": 0.093, "volume": 45793039.0}, {"date": "2016-12-15", "close": 0.084, "volume": 40885882.0}, {"date": "2016-12-16", "close": 0.078, "volume": 34967032.0}, {"date": "2016-12-19", "close": 0.06, "volume": 61795029.0}, {"date": "2016-12-20", "close": 0.064, "volume": 131815742.0}, {"date": "2016-12-21", "close": 0.058, "volume": 28153934.0}, {"date": "2016-12-22", "close": 0.058, "volume": 14386947.0}, {"date": "2016-12-23", "close": 0.058, "volume": 5169156.0}, {"date": "2016-12-28", "close": 0.063, "volume": 14453011.0}, {"date": "2016-12-29", "close": 0.069, "volume": 14438346.0}, {"date": "2016-12-30", "close": 0.069, "volume": 10645714.0}, {"date": "2017-01-03", "close": 0.068, "volume": 7142610.0}, {"date": "2017-01-04", "close": 0.067, "volume": 5877876.0}, {"date": "2017-01-05", "close": 0.065, "volume": 7448789.0}, {"date": "2017-01-06", "close": 0.066, "volume": 2974637.0}, {"date": "2017-01-09", "close": 0.068, "volume": 3960185.0}, {"date": "2017-01-10", "close": 0.074, "volume": 11730611.0}, {"date": "2017-01-11", "close": 0.071, "volume": 12577226.0}, {"date": "2017-01-12", "close": 0.07, "volume": 5185091.0}, {"date": "2017-01-13", "close": 0.067, "volume": 5297465.0}, {"date": "2017-01-16", "close": 0.069, "volume": 3709770.0}, {"date": "2017-01-17", "close": 0.068, "volume": 2248369.0}, {"date": "2017-01-18", "close": 0.066, "volume": 3769819.0}, {"date": "2017-01-19", "close": 0.066, "volume": 5547302.0}, {"date": "2017-01-20", "close": 0.072, "volume": 12235768.0}, {"date": "2017-01-23", "close": 0.072, "volume": 4463868.0}, {"date": "2017-01-24", "close": 0.07, "volume": 3180765.0}, {"date": "2017-01-25", "close": 0.069, "volume": 5317698.0}, {"date": "2017-01-27", "close": 0.07, "volume": 3038409.0}, {"date": "2017-01-30", "close": 0.069, "volume": 6209783.0}, {"date": "2017-01-31", "close": 0.066, "volume": 10022854.0}, {"date": "2017-02-01", "close": 0.067, "volume": 7929532.0}, {"date": "2017-02-02", "close": 0.066, "volume": 3378083.0}, {"date": "2017-02-03", "close": 0.064, "volume": 3920521.0}, {"date": "2017-02-06", "close": 0.062, "volume": 4485752.0}, {"date": "2017-02-07", "close": 0.064, "volume": 7713267.0}, {"date": "2017-02-08", "close": 0.063, "volume": 2412203.0}, {"date": "2017-02-09", "close": 0.059, "volume": 10411084.0}, {"date": "2017-02-10", "close": 0.06, "volume": 9850155.0}, {"date": "2017-02-13", "close": 0.064, "volume": 4288050.0}, {"date": "2017-02-14", "close": 0.068, "volume": 8229956.0}, {"date": "2017-02-15", "close": 0.066, "volume": 5849523.0}, {"date": "2017-02-16", "close": 0.066, "volume": 3289755.0}, {"date": "2017-02-17", "close": 0.071, "volume": 17670298.0}, {"date": "2017-02-20", "close": 0.069, "volume": 8157289.0}, {"date": "2017-02-21", "close": 0.068, "volume": 8705132.0}, {"date": "2017-02-22", "close": 0.068, "volume": 13714626.0}, {"date": "2017-02-23", "close": 0.064, "volume": 6993577.0}, {"date": "2017-02-24", "close": 0.062, "volume": 2507009.0}, {"date": "2017-02-27", "close": 0.059, "volume": 6418046.0}, {"date": "2017-03-01", "close": 0.063, "volume": 40413213.0}, {"date": "2017-03-06", "close": 0.062, "volume": 13030630.0}, {"date": "2017-03-07", "close": 0.06, "volume": 8005055.0}, {"date": "2017-03-08", "close": 0.056, "volume": 7085940.0}, {"date": "2017-03-09", "close": 0.052, "volume": 22005885.0}, {"date": "2017-03-10", "close": 0.052, "volume": 9071429.0}, {"date": "2017-03-13", "close": 0.052, "volume": 3837193.0}, {"date": "2017-03-14", "close": 0.058, "volume": 6442501.0}, {"date": "2017-03-15", "close": 0.056, "volume": 6705046.0}, {"date": "2017-03-16", "close": 0.057, "volume": 2294354.0}, {"date": "2017-03-17", "close": 0.057, "volume": 4832492.0}, {"date": "2017-03-20", "close": 0.058, "volume": 1799108.0}, {"date": "2017-03-21", "close": 0.057, "volume": 2722246.0}, {"date": "2017-03-22", "close": 0.053, "volume": 15303559.0}, {"date": "2017-03-23", "close": 0.054, "volume": 4660453.0}, {"date": "2017-03-24", "close": 0.053, "volume": 3840888.0}, {"date": "2017-03-27", "close": 0.053, "volume": 3428683.0}, {"date": "2017-03-28", "close": 0.052, "volume": 2259151.0}, {"date": "2017-03-29", "close": 0.05, "volume": 8186589.0}, {"date": "2017-03-30", "close": 0.049, "volume": 4445354.0}, {"date": "2017-03-31", "close": 0.052, "volume": 8294532.0}, {"date": "2017-04-03", "close": 0.05, "volume": 1069783.0}, {"date": "2017-04-04", "close": 0.05, "volume": 1270115.0}, {"date": "2017-04-05", "close": 0.048, "volume": 2111340.0}, {"date": "2017-04-06", "close": 0.043, "volume": 10930315.0}, {"date": "2017-04-07", "close": 0.043, "volume": 2994601.0}, {"date": "2017-04-10", "close": 0.043, "volume": 3523914.0}, {"date": "2017-04-11", "close": 0.038, "volume": 17857948.0}, {"date": "2017-04-12", "close": 0.036, "volume": 15365853.0}, {"date": "2017-04-13", "close": 0.038, "volume": 5026890.0}, {"date": "2017-04-18", "close": 0.035, "volume": 2980521.0}, {"date": "2017-04-19", "close": 0.035, "volume": 1074898.0}, {"date": "2017-04-20", "close": 0.036, "volume": 1488886.0}, {"date": "2017-04-21", "close": 0.041, "volume": 8197699.0}, {"date": "2017-04-24", "close": 0.04, "volume": 2299948.0}, {"date": "2017-04-26", "close": 0.04, "volume": 2494052.0}, {"date": "2017-04-27", "close": 0.041, "volume": 2799232.0}, {"date": "2017-04-28", "close": 0.043, "volume": 2789322.0}, {"date": "2017-05-01", "close": 0.046, "volume": 5340273.0}, {"date": "2017-05-04", "close": 0.035, "volume": 32866891.0}, {"date": "2017-05-05", "close": 0.038, "volume": 4678057.0}, {"date": "2017-05-08", "close": 0.036, "volume": 2225265.0}, {"date": "2017-05-09", "close": 0.041, "volume": 3664190.0}, {"date": "2017-05-10", "close": 0.04, "volume": 2764350.0}, {"date": "2017-05-11", "close": 0.039, "volume": 1721591.0}, {"date": "2017-05-12", "close": 0.04, "volume": 2313949.0}, {"date": "2017-05-15", "close": 0.04, "volume": 1739326.0}, {"date": "2017-05-16", "close": 0.043, "volume": 5806274.0}, {"date": "2017-05-17", "close": 0.047, "volume": 7149291.0}, {"date": "2017-05-18", "close": 0.043, "volume": 4313562.0}, {"date": "2017-05-19", "close": 0.043, "volume": 899181.0}, {"date": "2017-05-22", "close": 0.044, "volume": 613676.0}, {"date": "2017-05-23", "close": 0.041, "volume": 7605225.0}, {"date": "2017-05-24", "close": 0.041, "volume": 2767823.0}, {"date": "2017-05-25", "close": 0.041, "volume": 1013460.0}, {"date": "2017-05-26", "close": 0.042, "volume": 2386663.0}, {"date": "2017-05-29", "close": 0.042, "volume": 348000.0}, {"date": "2017-05-30", "close": 0.041, "volume": 705673.0}, {"date": "2017-05-31", "close": 0.045, "volume": 10546980.0}, {"date": "2017-06-01", "close": 0.044, "volume": 1445486.0}, {"date": "2017-06-02", "close": 0.043, "volume": 282486.0}, {"date": "2017-06-05", "close": 0.043, "volume": 14972945.0}, {"date": "2017-06-06", "close": 0.043, "volume": 2421911.0}, {"date": "2017-06-07", "close": 0.038, "volume": 6470123.0}, {"date": "2017-06-08", "close": 0.035, "volume": 4766784.0}, {"date": "2017-06-09", "close": 0.036, "volume": 4827857.0}, {"date": "2017-06-13", "close": 0.035, "volume": 1362773.0}, {"date": "2017-06-14", "close": 0.034, "volume": 2641233.0}, {"date": "2017-06-15", "close": 0.034, "volume": 2645312.0}, {"date": "2017-06-16", "close": 0.034, "volume": 7086401.0}, {"date": "2017-06-19", "close": 0.034, "volume": 5148296.0}, {"date": "2017-06-20", "close": 0.036, "volume": 1547141.0}, {"date": "2017-06-21", "close": 0.035, "volume": 2825760.0}, {"date": "2017-06-22", "close": 0.035, "volume": 987406.0}, {"date": "2017-06-23", "close": 0.039, "volume": 11619454.0}, {"date": "2017-06-26", "close": 0.039, "volume": 4694697.0}, {"date": "2017-06-27", "close": 0.042, "volume": 8934253.0}, {"date": "2017-06-28", "close": 0.044, "volume": 8326924.0}, {"date": "2017-06-29", "close": 0.043, "volume": 3446217.0}, {"date": "2017-06-30", "close": 0.042, "volume": 7374347.0}, {"date": "2017-07-03", "close": 0.043, "volume": 4086833.0}, {"date": "2017-07-04", "close": 0.042, "volume": 2191531.0}, {"date": "2017-07-05", "close": 0.041, "volume": 715111.0}, {"date": "2017-07-06", "close": 0.04, "volume": 3167086.0}, {"date": "2017-07-07", "close": 0.04, "volume": 1928549.0}, {"date": "2017-07-10", "close": 0.039, "volume": 1352044.0}, {"date": "2017-07-11", "close": 0.039, "volume": 1835554.0}, {"date": "2017-07-12", "close": 0.039, "volume": 1056221.0}, {"date": "2017-07-13", "close": 0.039, "volume": 5167733.0}, {"date": "2017-07-14", "close": 0.039, "volume": 2327048.0}, {"date": "2017-07-17", "close": 0.037, "volume": 2573098.0}, {"date": "2017-07-18", "close": 0.036, "volume": 2675510.0}, {"date": "2017-07-19", "close": 0.036, "volume": 803612.0}, {"date": "2017-07-20", "close": 0.038, "volume": 2233867.0}, {"date": "2017-07-21", "close": 0.04, "volume": 2061603.0}, {"date": "2017-07-24", "close": 0.039, "volume": 3292016.0}, {"date": "2017-07-25", "close": 0.038, "volume": 2204973.0}, {"date": "2017-07-26", "close": 0.037, "volume": 4673442.0}, {"date": "2017-07-27", "close": 0.037, "volume": 2731336.0}, {"date": "2017-07-28", "close": 0.037, "volume": 1807660.0}, {"date": "2017-07-31", "close": 0.029, "volume": 23404912.0}, {"date": "2017-08-01", "close": 0.026, "volume": 36186671.0}, {"date": "2017-08-02", "close": 0.022, "volume": 18465748.0}, {"date": "2017-08-03", "close": 0.024, "volume": 17040764.0}, {"date": "2017-08-04", "close": 0.025, "volume": 5985795.0}, {"date": "2017-08-07", "close": 0.022, "volume": 9799294.0}, {"date": "2017-08-08", "close": 0.022, "volume": 15219395.0}, {"date": "2017-08-09", "close": 0.021, "volume": 11302180.0}, {"date": "2017-08-10", "close": 0.018, "volume": 28126702.0}, {"date": "2017-08-11", "close": 0.019, "volume": 18356413.0}, {"date": "2017-08-14", "close": 0.018, "volume": 4933501.0}, {"date": "2017-08-15", "close": 0.017, "volume": 6928359.0}, {"date": "2017-08-16", "close": 0.016, "volume": 8786894.0}, {"date": "2017-08-17", "close": 0.019, "volume": 16067642.0}, {"date": "2017-08-18", "close": 0.017, "volume": 11145838.0}, {"date": "2017-08-21", "close": 0.017, "volume": 7460196.0}, {"date": "2017-08-22", "close": 0.02, "volume": 16520572.0}, {"date": "2017-08-23", "close": 0.018, "volume": 11142778.0}, {"date": "2017-08-24", "close": 0.019, "volume": 4896067.0}, {"date": "2017-08-25", "close": 0.018, "volume": 2189530.0}, {"date": "2017-08-28", "close": 0.017, "volume": 4655710.0}, {"date": "2017-08-29", "close": 0.017, "volume": 2607124.0}, {"date": "2017-08-30", "close": 0.017, "volume": 5017192.0}, {"date": "2017-08-31", "close": 0.016, "volume": 4148946.0}, {"date": "2017-09-01", "close": 0.016, "volume": 10323563.0}, {"date": "2017-09-04", "close": 0.016, "volume": 4185862.0}, {"date": "2017-09-05", "close": 0.016, "volume": 10440437.0}, {"date": "2017-09-06", "close": 0.016, "volume": 1359323.0}, {"date": "2017-09-07", "close": 0.017, "volume": 5070518.0}, {"date": "2017-09-08", "close": 0.018, "volume": 16309475.0}, {"date": "2017-09-11", "close": 0.017, "volume": 6741394.0}, {"date": "2017-09-12", "close": 0.016, "volume": 3023252.0}, {"date": "2017-09-13", "close": 0.015, "volume": 5976576.0}, {"date": "2017-09-14", "close": 0.016, "volume": 1731169.0}, {"date": "2017-09-15", "close": 0.016, "volume": 3281494.0}, {"date": "2017-09-18", "close": 0.016, "volume": 5130701.0}, {"date": "2017-09-19", "close": 0.016, "volume": 2906489.0}, {"date": "2017-09-20", "close": 0.015, "volume": 744531.0}, {"date": "2017-09-21", "close": 0.016, "volume": 5921751.0}, {"date": "2017-09-22", "close": 0.015, "volume": 2877891.0}, {"date": "2017-09-25", "close": 0.016, "volume": 8474270.0}, {"date": "2017-09-26", "close": 0.015, "volume": 2675416.0}, {"date": "2017-09-27", "close": 0.014, "volume": 13287970.0}, {"date": "2017-09-28", "close": 0.011, "volume": 10559107.0}, {"date": "2017-09-29", "close": 0.013, "volume": 10483738.0}, {"date": "2017-10-02", "close": 0.012, "volume": 3118068.0}, {"date": "2017-10-03", "close": 0.012, "volume": 959596.0}, {"date": "2017-10-04", "close": 0.014, "volume": 3302552.0}, {"date": "2017-10-05", "close": 0.014, "volume": 334829.0}, {"date": "2017-10-06", "close": 0.014, "volume": 1915656.0}, {"date": "2017-10-09", "close": 0.014, "volume": 412000.0}, {"date": "2017-10-10", "close": 0.012, "volume": 2370001.0}, {"date": "2017-10-11", "close": 0.013, "volume": 2069199.0}, {"date": "2017-10-12", "close": 0.013, "volume": 2349725.0}, {"date": "2017-10-13", "close": 0.013, "volume": 4350253.0}, {"date": "2017-10-16", "close": 0.013, "volume": 1605049.0}, {"date": "2017-10-17", "close": 0.013, "volume": 1342314.0}, {"date": "2017-10-18", "close": 0.013, "volume": 857145.0}, {"date": "2017-10-19", "close": 0.013, "volume": 2514776.0}, {"date": "2017-10-20", "close": 0.013, "volume": 6314627.0}, {"date": "2017-10-23", "close": 0.013, "volume": 4645630.0}, {"date": "2017-10-24", "close": 0.012, "volume": 2102362.0}, {"date": "2017-10-25", "close": 0.014, "volume": 3917098.0}, {"date": "2017-10-26", "close": 0.015, "volume": 9252519.0}, {"date": "2017-10-27", "close": 0.014, "volume": 8899379.0}, {"date": "2017-10-30", "close": 0.009, "volume": 30964583.0}, {"date": "2017-10-31", "close": 0.009, "volume": 4926397.0}, {"date": "2017-11-01", "close": 0.008, "volume": 22328174.0}, {"date": "2017-11-02", "close": 0.009, "volume": 6354306.0}, {"date": "2017-11-03", "close": 0.011, "volume": 11467609.0}, {"date": "2017-11-06", "close": 0.011, "volume": 3513099.0}, {"date": "2017-11-07", "close": 0.013, "volume": 5357410.0}, {"date": "2017-11-08", "close": 0.013, "volume": 2498029.0}, {"date": "2017-11-09", "close": 0.012, "volume": 1805173.0}, {"date": "2017-11-10", "close": 0.01, "volume": 5049574.0}, {"date": "2017-11-13", "close": 0.01, "volume": 1940617.0}, {"date": "2017-11-14", "close": 0.011, "volume": 7711699.0}, {"date": "2017-11-15", "close": 0.01, "volume": 366000.0}, {"date": "2017-11-16", "close": 0.011, "volume": 2100008.0}, {"date": "2017-11-17", "close": 0.011, "volume": 490525.0}, {"date": "2017-11-20", "close": 0.01, "volume": 3480663.0}, {"date": "2017-11-21", "close": 0.01, "volume": 10000.0}, {"date": "2017-11-22", "close": 0.01, "volume": 1206657.0}, {"date": "2017-11-23", "close": 0.01, "volume": 3561999.0}, {"date": "2017-11-24", "close": 0.011, "volume": 2448959.0}, {"date": "2017-11-27", "close": 0.01, "volume": 836618.0}, {"date": "2017-11-28", "close": 0.01, "volume": 870233.0}, {"date": "2017-11-29", "close": 0.012, "volume": 7068734.0}, {"date": "2017-11-30", "close": 0.012, "volume": 5688052.0}, {"date": "2017-12-01", "close": 0.012, "volume": 4789369.0}, {"date": "2017-12-04", "close": 0.014, "volume": 4048253.0}, {"date": "2017-12-05", "close": 0.013, "volume": 13974141.0}, {"date": "2017-12-06", "close": 0.012, "volume": 4897249.0}, {"date": "2017-12-07", "close": 0.014, "volume": 11498292.0}, {"date": "2017-12-08", "close": 0.015, "volume": 10806729.0}, {"date": "2017-12-11", "close": 0.018, "volume": 18531259.0}, {"date": "2017-12-12", "close": 0.018, "volume": 10019043.0}, {"date": "2017-12-13", "close": 0.016, "volume": 8716390.0}, {"date": "2017-12-14", "close": 0.016, "volume": 2573385.0}, {"date": "2017-12-15", "close": 0.016, "volume": 18071416.0}, {"date": "2017-12-18", "close": 0.014, "volume": 3320449.0}, {"date": "2017-12-19", "close": 0.013, "volume": 3298322.0}, {"date": "2017-12-20", "close": 0.011, "volume": 8973665.0}, {"date": "2017-12-21", "close": 0.011, "volume": 4874040.0}, {"date": "2017-12-22", "close": 0.011, "volume": 5114426.0}, {"date": "2017-12-28", "close": 0.011, "volume": 3062207.0}, {"date": "2017-12-29", "close": 0.012, "volume": 1504211.0}, {"date": "2018-01-02", "close": 0.012, "volume": 1200542.0}, {"date": "2018-01-03", "close": 0.014, "volume": 2633705.0}, {"date": "2018-01-04", "close": 0.016, "volume": 6551333.0}, {"date": "2018-01-05", "close": 0.014, "volume": 5427881.0}, {"date": "2018-01-08", "close": 0.015, "volume": 5338634.0}, {"date": "2018-01-09", "close": 0.014, "volume": 22177067.0}, {"date": "2018-01-10", "close": 0.014, "volume": 1775000.0}, {"date": "2018-01-11", "close": 0.014, "volume": 3446098.0}, {"date": "2018-01-12", "close": 0.014, "volume": 6762037.0}, {"date": "2018-01-15", "close": 0.014, "volume": 5028801.0}, {"date": "2018-01-16", "close": 0.014, "volume": 6766356.0}, {"date": "2018-01-17", "close": 0.014, "volume": 5273888.0}, {"date": "2018-01-18", "close": 0.016, "volume": 9645840.0}, {"date": "2018-01-19", "close": 0.015, "volume": 8352071.0}, {"date": "2018-01-22", "close": 0.016, "volume": 4294521.0}, {"date": "2018-01-23", "close": 0.017, "volume": 3783241.0}, {"date": "2018-01-24", "close": 0.016, "volume": 70297105.0}, {"date": "2018-01-25", "close": 0.015, "volume": 25518139.0}, {"date": "2018-01-29", "close": 0.015, "volume": 13856885.0}, {"date": "2018-01-30", "close": 0.016, "volume": 11714517.0}, {"date": "2018-02-02", "close": 0.021, "volume": 57458559.0}, {"date": "2018-02-05", "close": 0.017, "volume": 23891029.0}, {"date": "2018-02-06", "close": 0.017, "volume": 14365915.0}, {"date": "2018-02-07", "close": 0.017, "volume": 25411803.0}, {"date": "2018-02-08", "close": 0.018, "volume": 12899502.0}, {"date": "2018-02-09", "close": 0.018, "volume": 14273954.0}, {"date": "2018-02-12", "close": 0.018, "volume": 8414938.0}, {"date": "2018-02-13", "close": 0.023, "volume": 50278974.0}, {"date": "2018-02-14", "close": 0.023, "volume": 48154357.0}, {"date": "2018-02-15", "close": 0.025, "volume": 11172910.0}, {"date": "2018-02-16", "close": 0.025, "volume": 9604713.0}, {"date": "2018-02-19", "close": 0.032, "volume": 59547086.0}, {"date": "2018-02-20", "close": 0.029, "volume": 13800268.0}, {"date": "2018-02-21", "close": 0.028, "volume": 5904236.0}, {"date": "2018-02-22", "close": 0.033, "volume": 10163505.0}, {"date": "2018-02-23", "close": 0.033, "volume": 20123005.0}, {"date": "2018-02-26", "close": 0.035, "volume": 14076654.0}, {"date": "2018-02-27", "close": 0.036, "volume": 8806433.0}, {"date": "2018-02-28", "close": 0.036, "volume": 9891438.0}, {"date": "2018-03-01", "close": 0.036, "volume": 8425645.0}, {"date": "2018-03-02", "close": 0.035, "volume": 7916508.0}, {"date": "2018-03-05", "close": 0.032, "volume": 3834711.0}, {"date": "2018-03-06", "close": 0.03, "volume": 4468966.0}, {"date": "2018-03-07", "close": 0.031, "volume": 4995168.0}, {"date": "2018-03-08", "close": 0.028, "volume": 8935821.0}, {"date": "2018-03-09", "close": 0.028, "volume": 7014964.0}, {"date": "2018-03-12", "close": 0.028, "volume": 3984303.0}, {"date": "2018-03-13", "close": 0.031, "volume": 10108873.0}, {"date": "2018-03-14", "close": 0.033, "volume": 6330766.0}, {"date": "2018-03-15", "close": 0.032, "volume": 2824140.0}, {"date": "2018-03-16", "close": 0.03, "volume": 3634677.0}, {"date": "2018-03-19", "close": 0.032, "volume": 4894716.0}, {"date": "2018-03-20", "close": 0.031, "volume": 3273414.0}, {"date": "2018-03-21", "close": 0.031, "volume": 2965084.0}, {"date": "2018-03-22", "close": 0.036, "volume": 10827517.0}, {"date": "2018-03-23", "close": 0.035, "volume": 7349331.0}, {"date": "2018-03-26", "close": 0.034, "volume": 2650895.0}, {"date": "2018-03-27", "close": 0.033, "volume": 2028234.0}, {"date": "2018-03-28", "close": 0.031, "volume": 9927076.0}, {"date": "2018-03-29", "close": 0.032, "volume": 5308498.0}, {"date": "2018-04-03", "close": 0.03, "volume": 4849317.0}, {"date": "2018-04-04", "close": 0.031, "volume": 3044716.0}, {"date": "2018-04-05", "close": 0.029, "volume": 4405239.0}, {"date": "2018-04-06", "close": 0.03, "volume": 1655610.0}, {"date": "2018-04-09", "close": 0.028, "volume": 2287755.0}, {"date": "2018-04-10", "close": 0.026, "volume": 4813265.0}, {"date": "2018-04-11", "close": 0.026, "volume": 2627490.0}, {"date": "2018-04-12", "close": 0.025, "volume": 1308176.0}, {"date": "2018-04-13", "close": 0.026, "volume": 1008521.0}, {"date": "2018-04-16", "close": 0.028, "volume": 3700348.0}, {"date": "2018-04-17", "close": 0.028, "volume": 1068071.0}, {"date": "2018-04-18", "close": 0.028, "volume": 2606828.0}, {"date": "2018-04-19", "close": 0.028, "volume": 2442137.0}, {"date": "2018-04-20", "close": 0.027, "volume": 1052303.0}, {"date": "2018-04-23", "close": 0.023, "volume": 6184922.0}, {"date": "2018-04-24", "close": 0.022, "volume": 11782863.0}, {"date": "2018-04-26", "close": 0.022, "volume": 1847879.0}, {"date": "2018-04-27", "close": 0.022, "volume": 1021070.0}, {"date": "2018-04-30", "close": 0.024, "volume": 406166.0}, {"date": "2018-05-01", "close": 0.019, "volume": 15456913.0}, {"date": "2018-05-02", "close": 0.02, "volume": 2683670.0}, {"date": "2018-05-03", "close": 0.019, "volume": 2690992.0}, {"date": "2018-05-04", "close": 0.024, "volume": 40145504.0}, {"date": "2018-05-07", "close": 0.022, "volume": 7474597.0}, {"date": "2018-05-08", "close": 0.02, "volume": 2932712.0}, {"date": "2018-05-09", "close": 0.023, "volume": 7617881.0}, {"date": "2018-05-10", "close": 0.023, "volume": 896889.0}, {"date": "2018-05-11", "close": 0.023, "volume": 662000.0}, {"date": "2018-05-14", "close": 0.022, "volume": 5152269.0}, {"date": "2018-05-15", "close": 0.022, "volume": 35000.0}, {"date": "2018-05-17", "close": 0.021, "volume": 13376261.0}, {"date": "2018-05-18", "close": 0.021, "volume": 3191697.0}, {"date": "2018-05-21", "close": 0.02, "volume": 2156426.0}, {"date": "2018-05-22", "close": 0.019, "volume": 16485863.0}, {"date": "2018-05-23", "close": 0.019, "volume": 759222.0}, {"date": "2018-05-24", "close": 0.019, "volume": 1909220.0}, {"date": "2018-05-25", "close": 0.02, "volume": 435896.0}, {"date": "2018-05-28", "close": 0.02, "volume": 1168663.0}, {"date": "2018-05-29", "close": 0.02, "volume": 675266.0}, {"date": "2018-05-30", "close": 0.019, "volume": 248878.0}, {"date": "2018-05-31", "close": 0.018, "volume": 1844486.0}, {"date": "2018-06-01", "close": 0.018, "volume": 3771910.0}, {"date": "2018-06-04", "close": 0.018, "volume": 604876.0}, {"date": "2018-06-05", "close": 0.017, "volume": 1730068.0}, {"date": "2018-06-06", "close": 0.017, "volume": 347150.0}, {"date": "2018-06-07", "close": 0.016, "volume": 3401328.0}, {"date": "2018-06-08", "close": 0.017, "volume": 194263.0}, {"date": "2018-06-12", "close": 0.016, "volume": 1278194.0}, {"date": "2018-06-13", "close": 0.017, "volume": 2148520.0}, {"date": "2018-06-14", "close": 0.017, "volume": 3939617.0}, {"date": "2018-06-15", "close": 0.019, "volume": 1671291.0}, {"date": "2018-06-18", "close": 0.02, "volume": 955414.0}, {"date": "2018-06-19", "close": 0.02, "volume": 600770.0}, {"date": "2018-06-20", "close": 0.02, "volume": 740082.0}, {"date": "2018-06-21", "close": 0.021, "volume": 871942.0}, {"date": "2018-06-22", "close": 0.02, "volume": 4307977.0}, {"date": "2018-06-25", "close": 0.018, "volume": 2553082.0}, {"date": "2018-06-26", "close": 0.018, "volume": 2949098.0}, {"date": "2018-06-27", "close": 0.018, "volume": 267091.0}, {"date": "2018-06-28", "close": 0.017, "volume": 2831326.0}, {"date": "2018-06-29", "close": 0.016, "volume": 3363951.0}, {"date": "2018-07-02", "close": 0.017, "volume": 1050072.0}, {"date": "2018-07-03", "close": 0.019, "volume": 3623427.0}, {"date": "2018-07-04", "close": 0.018, "volume": 891996.0}, {"date": "2018-07-05", "close": 0.018, "volume": 238888.0}, {"date": "2018-07-09", "close": 0.017, "volume": 477438.0}, {"date": "2018-07-10", "close": 0.017, "volume": 2090626.0}, {"date": "2018-07-11", "close": 0.018, "volume": 484969.0}, {"date": "2018-07-12", "close": 0.017, "volume": 286673.0}, {"date": "2018-07-13", "close": 0.018, "volume": 2167862.0}, {"date": "2018-07-16", "close": 0.017, "volume": 2636771.0}, {"date": "2018-07-17", "close": 0.017, "volume": 551705.0}, {"date": "2018-07-18", "close": 0.017, "volume": 515202.0}, {"date": "2018-07-19", "close": 0.018, "volume": 441504.0}, {"date": "2018-07-20", "close": 0.018, "volume": 150708.0}, {"date": "2018-07-23", "close": 0.018, "volume": 250000.0}, {"date": "2018-07-24", "close": 0.018, "volume": 780749.0}, {"date": "2018-07-25", "close": 0.017, "volume": 1307000.0}, {"date": "2018-07-26", "close": 0.017, "volume": 518799.0}, {"date": "2018-07-27", "close": 0.016, "volume": 3073432.0}, {"date": "2018-07-30", "close": 0.016, "volume": 681565.0}, {"date": "2018-07-31", "close": 0.015, "volume": 9770127.0}, {"date": "2018-08-01", "close": 0.014, "volume": 2426667.0}, {"date": "2018-08-02", "close": 0.014, "volume": 191901.0}, {"date": "2018-08-03", "close": 0.015, "volume": 100000.0}, {"date": "2018-08-06", "close": 0.014, "volume": 863269.0}, {"date": "2018-08-07", "close": 0.014, "volume": 1187509.0}, {"date": "2018-08-08", "close": 0.015, "volume": 335983.0}, {"date": "2018-08-09", "close": 0.017, "volume": 3626462.0}, {"date": "2018-08-10", "close": 0.016, "volume": 831741.0}, {"date": "2018-08-13", "close": 0.016, "volume": 730018.0}, {"date": "2018-08-14", "close": 0.016, "volume": 300000.0}, {"date": "2018-08-15", "close": 0.016, "volume": 210322.0}, {"date": "2018-08-16", "close": 0.016, "volume": 198.0}, {"date": "2018-08-17", "close": 0.016, "volume": 2417617.0}, {"date": "2018-08-22", "close": 0.013, "volume": 17007542.0}, {"date": "2018-08-23", "close": 0.013, "volume": 2520661.0}, {"date": "2018-08-24", "close": 0.013, "volume": 3380146.0}, {"date": "2018-08-27", "close": 0.013, "volume": 3860048.0}, {"date": "2018-08-28", "close": 0.013, "volume": 1854598.0}, {"date": "2018-08-29", "close": 0.013, "volume": 1615756.0}, {"date": "2018-08-30", "close": 0.012, "volume": 536906.0}, {"date": "2018-08-31", "close": 0.012, "volume": 428294.0}, {"date": "2018-09-03", "close": 0.013, "volume": 466667.0}, {"date": "2018-09-04", "close": 0.013, "volume": 509306.0}, {"date": "2018-09-05", "close": 0.013, "volume": 2083076.0}, {"date": "2018-09-06", "close": 0.012, "volume": 1625566.0}, {"date": "2018-09-07", "close": 0.013, "volume": 394714.0}, {"date": "2018-09-10", "close": 0.012, "volume": 178753.0}, {"date": "2018-09-11", "close": 0.012, "volume": 4305326.0}, {"date": "2018-09-12", "close": 0.012, "volume": 5065163.0}, {"date": "2018-09-13", "close": 0.011, "volume": 2896586.0}, {"date": "2018-09-14", "close": 0.012, "volume": 671809.0}, {"date": "2018-09-17", "close": 0.011, "volume": 1446753.0}, {"date": "2018-09-18", "close": 0.012, "volume": 703050.0}, {"date": "2018-09-19", "close": 0.011, "volume": 304916.0}, {"date": "2018-09-20", "close": 0.012, "volume": 5955182.0}, {"date": "2018-09-21", "close": 0.014, "volume": 5378250.0}, {"date": "2018-09-24", "close": 0.014, "volume": 518001.0}, {"date": "2018-09-25", "close": 0.013, "volume": 1185976.0}, {"date": "2018-09-26", "close": 0.014, "volume": 580918.0}, {"date": "2018-09-27", "close": 0.014, "volume": 266325.0}, {"date": "2018-09-28", "close": 0.014, "volume": 3078861.0}, {"date": "2018-10-01", "close": 0.014, "volume": 1777426.0}, {"date": "2018-10-02", "close": 0.014, "volume": 373717.0}, {"date": "2018-10-03", "close": 0.013, "volume": 4362206.0}, {"date": "2018-10-04", "close": 0.013, "volume": 1135708.0}, {"date": "2018-10-05", "close": 0.014, "volume": 633001.0}, {"date": "2018-10-08", "close": 0.013, "volume": 1700000.0}, {"date": "2018-10-09", "close": 0.012, "volume": 1450201.0}, {"date": "2018-10-10", "close": 0.014, "volume": 4700547.0}, {"date": "2018-10-11", "close": 0.013, "volume": 2989523.0}, {"date": "2018-10-12", "close": 0.013, "volume": 107161.0}, {"date": "2018-10-15", "close": 0.012, "volume": 1251334.0}, {"date": "2018-10-16", "close": 0.012, "volume": 3521377.0}, {"date": "2018-10-17", "close": 0.012, "volume": 348754.0}, {"date": "2018-10-18", "close": 0.013, "volume": 1442084.0}, {"date": "2018-10-19", "close": 0.013, "volume": 518551.0}, {"date": "2018-10-22", "close": 0.012, "volume": 228683.0}, {"date": "2018-10-23", "close": 0.012, "volume": 612881.0}, {"date": "2018-10-24", "close": 0.011, "volume": 1652653.0}, {"date": "2018-10-25", "close": 0.011, "volume": 5893858.0}, {"date": "2018-10-26", "close": 0.012, "volume": 179000.0}, {"date": "2018-10-29", "close": 0.01, "volume": 2658930.0}, {"date": "2018-10-30", "close": 0.01, "volume": 1732791.0}, {"date": "2018-10-31", "close": 0.01, "volume": 1062437.0}, {"date": "2018-11-01", "close": 0.01, "volume": 885783.0}, {"date": "2018-11-02", "close": 0.013, "volume": 5858350.0}, {"date": "2018-11-05", "close": 0.012, "volume": 681183.0}, {"date": "2018-11-06", "close": 0.013, "volume": 228120.0}, {"date": "2018-11-07", "close": 0.012, "volume": 50000.0}, {"date": "2018-11-08", "close": 0.012, "volume": 518469.0}, {"date": "2018-11-09", "close": 0.013, "volume": 50000.0}, {"date": "2018-11-12", "close": 0.012, "volume": 764587.0}, {"date": "2018-11-13", "close": 0.012, "volume": 1331116.0}, {"date": "2018-11-14", "close": 0.011, "volume": 6237062.0}, {"date": "2018-11-15", "close": 0.011, "volume": 653436.0}, {"date": "2018-11-16", "close": 0.012, "volume": 7689280.0}, {"date": "2018-11-19", "close": 0.014, "volume": 25951880.0}, {"date": "2018-11-20", "close": 0.012, "volume": 3677703.0}, {"date": "2018-11-21", "close": 0.012, "volume": 7029823.0}, {"date": "2018-11-22", "close": 0.011, "volume": 8415516.0}, {"date": "2018-11-23", "close": 0.011, "volume": 649344.0}, {"date": "2018-11-26", "close": 0.011, "volume": 2455878.0}, {"date": "2018-11-27", "close": 0.011, "volume": 552579.0}, {"date": "2018-11-28", "close": 0.011, "volume": 710454.0}, {"date": "2018-11-29", "close": 0.011, "volume": 2728086.0}, {"date": "2018-11-30", "close": 0.011, "volume": 611393.0}, {"date": "2018-12-03", "close": 0.01, "volume": 6918214.0}, {"date": "2018-12-04", "close": 0.011, "volume": 1513331.0}, {"date": "2018-12-05", "close": 0.012, "volume": 1574904.0}, {"date": "2018-12-06", "close": 0.011, "volume": 1840419.0}, {"date": "2018-12-07", "close": 0.011, "volume": 1452096.0}, {"date": "2018-12-10", "close": 0.011, "volume": 56914.0}, {"date": "2018-12-11", "close": 0.011, "volume": 612677.0}, {"date": "2018-12-12", "close": 0.011, "volume": 906431.0}, {"date": "2018-12-14", "close": 0.01, "volume": 3331399.0}, {"date": "2018-12-17", "close": 0.01, "volume": 275000.0}, {"date": "2018-12-18", "close": 0.01, "volume": 40000.0}, {"date": "2018-12-19", "close": 0.01, "volume": 2681818.0}, {"date": "2018-12-20", "close": 0.009, "volume": 2095475.0}, {"date": "2018-12-21", "close": 0.01, "volume": 3339544.0}, {"date": "2018-12-24", "close": 0.011, "volume": 1200000.0}, {"date": "2018-12-28", "close": 0.01, "volume": 70003.0}, {"date": "2019-01-02", "close": 0.01, "volume": 14000.0}, {"date": "2019-01-04", "close": 0.01, "volume": 1515997.0}, {"date": "2019-01-07", "close": 0.01, "volume": 1340468.0}, {"date": "2019-01-08", "close": 0.01, "volume": 1385189.0}, {"date": "2019-01-09", "close": 0.009, "volume": 989811.0}, {"date": "2019-01-10", "close": 0.01, "volume": 1083457.0}, {"date": "2019-01-11", "close": 0.009, "volume": 3059264.0}, {"date": "2019-01-14", "close": 0.008, "volume": 2287778.0}, {"date": "2019-01-15", "close": 0.009, "volume": 21816388.0}, {"date": "2019-01-16", "close": 0.009, "volume": 2127066.0}, {"date": "2019-01-17", "close": 0.01, "volume": 9319806.0}, {"date": "2019-01-18", "close": 0.009, "volume": 14243802.0}, {"date": "2019-01-21", "close": 0.008, "volume": 995516.0}, {"date": "2019-01-22", "close": 0.008, "volume": 10917843.0}, {"date": "2019-01-23", "close": 0.008, "volume": 1238875.0}, {"date": "2019-01-24", "close": 0.008, "volume": 583458.0}, {"date": "2019-01-25", "close": 0.008, "volume": 2725618.0}, {"date": "2019-01-29", "close": 0.008, "volume": 762812.0}, {"date": "2019-01-30", "close": 0.007, "volume": 1891164.0}, {"date": "2019-01-31", "close": 0.008, "volume": 13999568.0}, {"date": "2019-02-01", "close": 0.008, "volume": 3808331.0}, {"date": "2019-02-04", "close": 0.008, "volume": 2159410.0}, {"date": "2019-02-05", "close": 0.008, "volume": 1902193.0}, {"date": "2019-02-06", "close": 0.008, "volume": 1063586.0}, {"date": "2019-02-08", "close": 0.007, "volume": 4549931.0}, {"date": "2019-02-11", "close": 0.007, "volume": 100000.0}, {"date": "2019-02-12", "close": 0.007, "volume": 754480.0}, {"date": "2019-02-13", "close": 0.007, "volume": 480500.0}, {"date": "2019-02-14", "close": 0.008, "volume": 2827813.0}, {"date": "2019-02-15", "close": 0.008, "volume": 179964.0}, {"date": "2019-02-19", "close": 0.007, "volume": 3045189.0}, {"date": "2019-02-20", "close": 0.007, "volume": 672616.0}, {"date": "2019-02-21", "close": 0.006, "volume": 7704464.0}, {"date": "2019-02-22", "close": 0.007, "volume": 1243554.0}, {"date": "2019-02-25", "close": 0.006, "volume": 415000.0}, {"date": "2019-02-26", "close": 0.006, "volume": 33900.0}, {"date": "2019-02-27", "close": 0.006, "volume": 967533.0}, {"date": "2019-02-28", "close": 0.005, "volume": 6337000.0}, {"date": "2019-03-01", "close": 0.006, "volume": 3606664.0}, {"date": "2019-03-04", "close": 0.006, "volume": 1256703.0}, {"date": "2019-03-05", "close": 0.006, "volume": 2794946.0}, {"date": "2019-03-07", "close": 0.006, "volume": 521541.0}, {"date": "2019-03-08", "close": 0.006, "volume": 2226250.0}, {"date": "2019-03-12", "close": 0.006, "volume": 173458.0}, {"date": "2019-03-13", "close": 0.006, "volume": 1784000.0}, {"date": "2019-03-14", "close": 0.005, "volume": 45000.0}, {"date": "2019-03-15", "close": 0.006, "volume": 1176542.0}, {"date": "2019-03-18", "close": 0.005, "volume": 12996703.0}, {"date": "2019-03-19", "close": 0.005, "volume": 1747254.0}, {"date": "2019-03-20", "close": 0.005, "volume": 6391951.0}, {"date": "2019-03-21", "close": 0.005, "volume": 145000.0}, {"date": "2019-03-25", "close": 0.005, "volume": 3108798.0}, {"date": "2019-03-27", "close": 0.005, "volume": 445000.0}, {"date": "2019-04-01", "close": 0.005, "volume": 1621700.0}, {"date": "2019-04-02", "close": 0.006, "volume": 13534214.0}, {"date": "2019-04-03", "close": 0.007, "volume": 2877707.0}, {"date": "2019-04-04", "close": 0.009, "volume": 3464863.0}, {"date": "2019-04-05", "close": 0.008, "volume": 1206005.0}, {"date": "2019-04-08", "close": 0.007, "volume": 1631966.0}, {"date": "2019-04-09", "close": 0.007, "volume": 175150.0}, {"date": "2019-04-10", "close": 0.007, "volume": 420736.0}, {"date": "2019-04-11", "close": 0.006, "volume": 2130000.0}, {"date": "2019-04-12", "close": 0.006, "volume": 295000.0}, {"date": "2019-04-15", "close": 0.007, "volume": 100000.0}, {"date": "2019-04-17", "close": 0.008, "volume": 3554661.0}, {"date": "2019-04-18", "close": 0.008, "volume": 1003578.0}, {"date": "2019-04-23", "close": 0.008, "volume": 441876.0}, {"date": "2019-04-24", "close": 0.007, "volume": 376525.0}, {"date": "2019-04-26", "close": 0.008, "volume": 1759579.0}, {"date": "2019-04-29", "close": 0.009, "volume": 6291612.0}, {"date": "2019-05-01", "close": 0.007, "volume": 3015845.0}, {"date": "2019-05-02", "close": 0.007, "volume": 468729.0}, {"date": "2019-05-03", "close": 0.007, "volume": 235260.0}, {"date": "2019-05-08", "close": 0.006, "volume": 4384417.0}, {"date": "2019-05-09", "close": 0.006, "volume": 438267.0}, {"date": "2019-05-10", "close": 0.007, "volume": 1072387.0}, {"date": "2019-05-13", "close": 0.006, "volume": 538819.0}, {"date": "2019-05-14", "close": 0.006, "volume": 500036.0}, {"date": "2019-05-15", "close": 0.007, "volume": 78500.0}, {"date": "2019-05-16", "close": 0.007, "volume": 285714.0}, {"date": "2019-05-17", "close": 0.007, "volume": 1462098.0}, {"date": "2019-05-20", "close": 0.007, "volume": 2129800.0}, {"date": "2019-05-23", "close": 0.002, "volume": 112587294.0}, {"date": "2019-05-24", "close": 0.002, "volume": 8666333.0}, {"date": "2019-05-27", "close": 0.002, "volume": 4027008.0}, {"date": "2019-05-28", "close": 0.002, "volume": 2466246.0}, {"date": "2019-05-29", "close": 0.001, "volume": 28705679.0}, {"date": "2019-05-30", "close": 0.001, "volume": 7012902.0}, {"date": "2019-05-31", "close": 0.002, "volume": 3992525.0}, {"date": "2019-06-03", "close": 0.001, "volume": 25336156.0}, {"date": "2019-06-04", "close": 0.001, "volume": 3000.0}, {"date": "2019-06-05", "close": 0.001, "volume": 6249477.0}, {"date": "2019-06-06", "close": 0.002, "volume": 23055790.0}, {"date": "2019-06-07", "close": 0.001, "volume": 3525000.0}, {"date": "2019-06-11", "close": 0.001, "volume": 1133617.0}, {"date": "2019-06-12", "close": 0.001, "volume": 250000.0}, {"date": "2019-06-13", "close": 0.001, "volume": 5491085.0}, {"date": "2019-06-14", "close": 0.002, "volume": 2001100.0}, {"date": "2019-06-17", "close": 0.001, "volume": 4050823.0}, {"date": "2019-06-18", "close": 0.001, "volume": 447668.0}, {"date": "2019-06-19", "close": 0.001, "volume": 530000.0}, {"date": "2019-06-20", "close": 0.002, "volume": 854203.0}, {"date": "2019-06-21", "close": 0.001, "volume": 1100000.0}, {"date": "2019-06-24", "close": 0.001, "volume": 967624.0}, {"date": "2019-06-25", "close": 0.001, "volume": 1383666.0}, {"date": "2019-06-26", "close": 0.001, "volume": 4534996.0}, {"date": "2019-06-27", "close": 0.001, "volume": 1530000.0}, {"date": "2019-06-28", "close": 0.001, "volume": 3421593.0}, {"date": "2019-07-01", "close": 0.001, "volume": 268.0}, {"date": "2019-07-02", "close": 0.001, "volume": 23806889.0}, {"date": "2019-07-03", "close": 0.001, "volume": 1033022.0}, {"date": "2019-07-04", "close": 0.001, "volume": 75000.0}, {"date": "2019-07-10", "close": 0.001, "volume": 6000000.0}, {"date": "2019-07-15", "close": 0.001, "volume": 4506469.0}, {"date": "2019-07-16", "close": 0.001, "volume": 1057146.0}, {"date": "2019-07-17", "close": 0.001, "volume": 1077684.0}, {"date": "2019-07-18", "close": 0.001, "volume": 95406.0}, {"date": "2019-07-22", "close": 0.001, "volume": 195000.0}, {"date": "2019-07-24", "close": 0.001, "volume": 500000.0}, {"date": "2019-07-25", "close": 0.001, "volume": 100000.0}, {"date": "2019-07-29", "close": 0.001, "volume": 1041000.0}, {"date": "2019-07-30", "close": 0.001, "volume": 4000000.0}, {"date": "2019-07-31", "close": 0.001, "volume": 3805555.0}, {"date": "2019-08-01", "close": 0.001, "volume": 800000.0}, {"date": "2019-08-02", "close": 0.001, "volume": 208000.0}, {"date": "2019-08-06", "close": 0.001, "volume": 380950.0}, {"date": "2019-08-08", "close": 0.001, "volume": 100000.0}, {"date": "2019-08-14", "close": 0.001, "volume": 4675000.0}, {"date": "2019-08-15", "close": 0.001, "volume": 65375720.0}, {"date": "2019-08-16", "close": 0.001, "volume": 4463519.0}, {"date": "2019-08-19", "close": 0.001, "volume": 9778634.0}, {"date": "2019-08-20", "close": 0.001, "volume": 1200000.0}, {"date": "2019-08-21", "close": 0.001, "volume": 2710000.0}, {"date": "2019-08-23", "close": 0.001, "volume": 580000.0}, {"date": "2019-08-26", "close": 0.001, "volume": 100000.0}, {"date": "2019-09-02", "close": 0.001, "volume": 635000.0}, {"date": "2019-09-11", "close": 0.001, "volume": 500000.0}, {"date": "2019-09-12", "close": 0.001, "volume": 3000000.0}, {"date": "2019-09-23", "close": 0.001, "volume": 500000.0}, {"date": "2019-09-27", "close": 0.001, "volume": 9828085.0}, {"date": "2019-10-01", "close": 0.001, "volume": 1500000.0}, {"date": "2019-10-02", "close": 0.001, "volume": 750000.0}, {"date": "2019-10-03", "close": 0.001, "volume": 200000.0}, {"date": "2019-10-07", "close": 0.001, "volume": 1000000.0}, {"date": "2019-10-08", "close": 0.001, "volume": 3320000.0}, {"date": "2019-10-10", "close": 0.001, "volume": 1000000.0}, {"date": "2019-10-11", "close": 0.001, "volume": 900000.0}, {"date": "2019-10-14", "close": 0.001, "volume": 110000.0}, {"date": "2019-10-21", "close": 0.001, "volume": 1408270.0}, {"date": "2019-10-22", "close": 0.001, "volume": 8000000.0}, {"date": "2019-10-24", "close": 0.001, "volume": 600000.0}, {"date": "2019-10-28", "close": 0.001, "volume": 400000.0}, {"date": "2019-11-01", "close": 0.001, "volume": 47311545.0}, {"date": "2019-11-04", "close": 0.001, "volume": 3999786.0}, {"date": "2019-11-05", "close": 0.001, "volume": 500000.0}, {"date": "2019-11-15", "close": 0.001, "volume": 8388761.0}, {"date": "2019-11-18", "close": 0.001, "volume": 7761285.0}, {"date": "2019-11-21", "close": 0.001, "volume": 600000.0}, {"date": "2019-11-22", "close": 0.001, "volume": 750000.0}, {"date": "2019-11-25", "close": 0.001, "volume": 1400000.0}, {"date": "2019-11-28", "close": 0.001, "volume": 1236715.0}, {"date": "2019-12-02", "close": 0.001, "volume": 1837368.0}, {"date": "2019-12-04", "close": 0.001, "volume": 905000.0}, {"date": "2019-12-09", "close": 0.001, "volume": 4000000.0}, {"date": "2019-12-16", "close": 0.001, "volume": 520917.0}, {"date": "2019-12-30", "close": 0.001, "volume": 3741725.0}, {"date": "2019-12-31", "close": 0.001, "volume": 150000.0}, {"date": "2020-01-03", "close": 0.001, "volume": 108275.0}, {"date": "2020-01-06", "close": 0.001, "volume": 123310.0}, {"date": "2020-01-08", "close": 0.001, "volume": 760000.0}, {"date": "2020-02-19", "close": 0.001, "volume": 500000.0}, {"date": "2020-03-03", "close": 0.001, "volume": 8100000.0}, {"date": "2020-04-02", "close": 0.001, "volume": 240000.0}, {"date": "2020-04-16", "close": 0.001, "volume": 92003.0}, {"date": "2020-04-27", "close": 0.001, "volume": 8720000.0}, {"date": "2020-04-28", "close": 0.001, "volume": 5030000.0}, {"date": "2020-04-29", "close": 0.001, "volume": 2050000.0}, {"date": "2020-04-30", "close": 0.001, "volume": 450000.0}, {"date": "2020-05-01", "close": 0.001, "volume": 500000.0}, {"date": "2020-05-07", "close": 0.001, "volume": 500000.0}, {"date": "2020-05-11", "close": 0.001, "volume": 7038934.0}, {"date": "2020-05-12", "close": 0.001, "volume": 1935185.0}, {"date": "2020-05-13", "close": 0.001, "volume": 820000.0}, {"date": "2020-05-14", "close": 0.001, "volume": 1875500.0}, {"date": "2020-05-15", "close": 0.001, "volume": 80645.0}, {"date": "2020-05-18", "close": 0.001, "volume": 200000.0}, {"date": "2020-05-19", "close": 0.001, "volume": 1600000.0}, {"date": "2020-05-20", "close": 0.001, "volume": 1794910.0}, {"date": "2020-05-21", "close": 0.001, "volume": 2640140.0}, {"date": "2020-05-22", "close": 0.001, "volume": 5309860.0}, {"date": "2020-05-25", "close": 0.001, "volume": 275000.0}, {"date": "2020-05-26", "close": 0.001, "volume": 1130000.0}, {"date": "2020-05-27", "close": 0.001, "volume": 772116.0}, {"date": "2020-05-28", "close": 0.001, "volume": 1206100.0}, {"date": "2020-05-29", "close": 0.001, "volume": 1643301.0}, {"date": "2020-06-01", "close": 0.001, "volume": 200000.0}, {"date": "2020-06-02", "close": 0.001, "volume": 2800000.0}, {"date": "2020-06-03", "close": 0.001, "volume": 60310.0}, {"date": "2020-06-04", "close": 0.001, "volume": 1288000.0}, {"date": "2020-06-05", "close": 0.001, "volume": 60000.0}, {"date": "2020-06-11", "close": 0.001, "volume": 6578142.0}, {"date": "2020-06-12", "close": 0.001, "volume": 1640153.0}, {"date": "2020-06-15", "close": 0.001, "volume": 2030000.0}, {"date": "2020-06-16", "close": 0.001, "volume": 60000.0}, {"date": "2020-06-17", "close": 0.001, "volume": 1557272.0}, {"date": "2020-06-18", "close": 0.001, "volume": 158438.0}, {"date": "2020-06-19", "close": 0.001, "volume": 520000.0}, {"date": "2020-06-24", "close": 0.001, "volume": 2987680.0}, {"date": "2020-06-25", "close": 0.001, "volume": 1732000.0}, {"date": "2020-06-26", "close": 0.001, "volume": 2280320.0}, {"date": "2020-06-29", "close": 0.001, "volume": 2000000.0}, {"date": "2020-06-30", "close": 0.001, "volume": 161951.0}, {"date": "2020-07-01", "close": 0.001, "volume": 100000.0}, {"date": "2020-07-07", "close": 0.001, "volume": 500000.0}, {"date": "2020-07-10", "close": 0.001, "volume": 11820155.0}, {"date": "2020-07-14", "close": 0.001, "volume": 1500000.0}, {"date": "2020-07-15", "close": 0.001, "volume": 34000.0}, {"date": "2020-07-17", "close": 0.001, "volume": 7900000.0}, {"date": "2020-07-20", "close": 0.001, "volume": 333333.0}, {"date": "2020-07-22", "close": 0.001, "volume": 1015000.0}, {"date": "2020-07-23", "close": 0.001, "volume": 30000.0}, {"date": "2020-07-24", "close": 0.001, "volume": 2000000.0}, {"date": "2020-07-30", "close": 0.001, "volume": 2399999.0}, {"date": "2020-08-03", "close": 0.001, "volume": 35714.0}, {"date": "2020-08-04", "close": 0.001, "volume": 700000.0}, {"date": "2020-08-06", "close": 0.001, "volume": 976071.0}, {"date": "2020-08-10", "close": 0.001, "volume": 100000.0}, {"date": "2020-08-11", "close": 0.001, "volume": 40000.0}, {"date": "2020-08-12", "close": 0.001, "volume": 2752663.0}, {"date": "2020-08-14", "close": 0.001, "volume": 1324072.0}, {"date": "2020-08-19", "close": 0.001, "volume": 100000.0}, {"date": "2020-08-20", "close": 0.001, "volume": 6000000.0}, {"date": "2020-08-21", "close": 0.001, "volume": 453030.0}, {"date": "2020-08-24", "close": 0.001, "volume": 2000000.0}, {"date": "2020-08-25", "close": 0.001, "volume": 350000.0}, {"date": "2020-08-28", "close": 0.004, "volume": 39382989.0}, {"date": "2020-12-17", "close": 0.064, "volume": 40366193.0}, {"date": "2020-12-18", "close": 0.055, "volume": 10200779.0}, {"date": "2020-12-21", "close": 0.053, "volume": 4115518.0}, {"date": "2020-12-22", "close": 0.049, "volume": 4854516.0}, {"date": "2020-12-23", "close": 0.058, "volume": 5396018.0}, {"date": "2020-12-24", "close": 0.057, "volume": 1436882.0}, {"date": "2020-12-29", "close": 0.056, "volume": 2003425.0}, {"date": "2020-12-30", "close": 0.056, "volume": 2355445.0}, {"date": "2020-12-31", "close": 0.054, "volume": 775589.0}, {"date": "2021-01-04", "close": 0.056, "volume": 944430.0}, {"date": "2021-01-05", "close": 0.055, "volume": 1552289.0}, {"date": "2021-01-06", "close": 0.055, "volume": 549664.0}, {"date": "2021-01-07", "close": 0.055, "volume": 2966018.0}, {"date": "2021-01-08", "close": 0.059, "volume": 2044232.0}, {"date": "2021-01-11", "close": 0.06, "volume": 2563511.0}, {"date": "2021-01-12", "close": 0.057, "volume": 1558898.0}, {"date": "2021-01-13", "close": 0.056, "volume": 5927574.0}, {"date": "2021-01-14", "close": 0.057, "volume": 1481877.0}, {"date": "2021-01-15", "close": 0.059, "volume": 1234267.0}, {"date": "2021-01-18", "close": 0.056, "volume": 1920854.0}, {"date": "2021-01-19", "close": 0.056, "volume": 1778639.0}, {"date": "2021-01-20", "close": 0.057, "volume": 1111546.0}, {"date": "2021-01-21", "close": 0.057, "volume": 399189.0}, {"date": "2021-01-22", "close": 0.055, "volume": 1053631.0}, {"date": "2021-01-25", "close": 0.056, "volume": 1234955.0}, {"date": "2021-01-27", "close": 0.053, "volume": 728996.0}, {"date": "2021-01-28", "close": 0.05, "volume": 1751690.0}, {"date": "2021-01-29", "close": 0.05, "volume": 820330.0}, {"date": "2021-02-01", "close": 0.046, "volume": 1306969.0}, {"date": "2021-02-02", "close": 0.053, "volume": 2266500.0}, {"date": "2021-02-03", "close": 0.048, "volume": 1929159.0}, {"date": "2021-02-04", "close": 0.049, "volume": 74957.0}, {"date": "2021-02-05", "close": 0.053, "volume": 293611.0}, {"date": "2021-02-08", "close": 0.051, "volume": 2144803.0}, {"date": "2021-02-09", "close": 0.048, "volume": 670166.0}, {"date": "2021-02-10", "close": 0.048, "volume": 1431737.0}, {"date": "2021-02-11", "close": 0.046, "volume": 1593593.0}, {"date": "2021-02-12", "close": 0.047, "volume": 306891.0}, {"date": "2021-02-15", "close": 0.045, "volume": 373144.0}, {"date": "2021-02-16", "close": 0.047, "volume": 244375.0}, {"date": "2021-02-17", "close": 0.047, "volume": 210019.0}, {"date": "2021-02-18", "close": 0.046, "volume": 1084069.0}, {"date": "2021-02-19", "close": 0.044, "volume": 3035460.0}, {"date": "2021-02-22", "close": 0.043, "volume": 697658.0}, {"date": "2021-02-23", "close": 0.044, "volume": 571062.0}, {"date": "2021-02-24", "close": 0.044, "volume": 1014355.0}, {"date": "2021-02-25", "close": 0.045, "volume": 853999.0}, {"date": "2021-02-26", "close": 0.043, "volume": 1254238.0}, {"date": "2021-03-01", "close": 0.041, "volume": 1445866.0}, {"date": "2021-03-02", "close": 0.043, "volume": 6426773.0}, {"date": "2021-03-03", "close": 0.05, "volume": 2369900.0}, {"date": "2021-03-04", "close": 0.047, "volume": 667812.0}, {"date": "2021-03-05", "close": 0.048, "volume": 969021.0}, {"date": "2021-03-08", "close": 0.046, "volume": 664553.0}, {"date": "2021-03-09", "close": 0.044, "volume": 825022.0}, {"date": "2021-03-10", "close": 0.047, "volume": 233895.0}, {"date": "2021-03-11", "close": 0.047, "volume": 357253.0}, {"date": "2021-03-12", "close": 0.047, "volume": 449929.0}, {"date": "2021-03-15", "close": 0.046, "volume": 25354.0}, {"date": "2021-03-16", "close": 0.045, "volume": 681187.0}, {"date": "2021-03-17", "close": 0.045, "volume": 407750.0}, {"date": "2021-03-18", "close": 0.045, "volume": 251652.0}, {"date": "2021-03-19", "close": 0.047, "volume": 580000.0}, {"date": "2021-03-22", "close": 0.048, "volume": 765005.0}, {"date": "2021-03-23", "close": 0.045, "volume": 444472.0}, {"date": "2021-03-24", "close": 0.045, "volume": 302825.0}, {"date": "2021-03-25", "close": 0.046, "volume": 341721.0}, {"date": "2021-03-26", "close": 0.045, "volume": 66611.0}, {"date": "2021-03-29", "close": 0.043, "volume": 1046577.0}, {"date": "2021-03-30", "close": 0.042, "volume": 609657.0}, {"date": "2021-03-31", "close": 0.043, "volume": 440221.0}, {"date": "2021-04-01", "close": 0.041, "volume": 820975.0}, {"date": "2021-04-06", "close": 0.042, "volume": 881056.0}, {"date": "2021-04-07", "close": 0.039, "volume": 816959.0}, {"date": "2021-04-08", "close": 0.04, "volume": 1654920.0}, {"date": "2021-04-09", "close": 0.04, "volume": 477174.0}, {"date": "2021-04-12", "close": 0.042, "volume": 424624.0}, {"date": "2021-04-13", "close": 0.04, "volume": 174750.0}, {"date": "2021-04-14", "close": 0.036, "volume": 1217273.0}, {"date": "2021-04-15", "close": 0.041, "volume": 958752.0}, {"date": "2021-04-16", "close": 0.043, "volume": 2349507.0}, {"date": "2021-04-19", "close": 0.042, "volume": 837767.0}, {"date": "2021-04-20", "close": 0.042, "volume": 99136.0}, {"date": "2021-04-21", "close": 0.04, "volume": 230144.0}, {"date": "2021-04-22", "close": 0.04, "volume": 389839.0}, {"date": "2021-04-23", "close": 0.039, "volume": 317242.0}, {"date": "2021-04-26", "close": 0.04, "volume": 51957.0}, {"date": "2021-04-27", "close": 0.039, "volume": 739813.0}, {"date": "2021-04-28", "close": 0.04, "volume": 279895.0}, {"date": "2021-04-29", "close": 0.04, "volume": 543499.0}, {"date": "2021-04-30", "close": 0.04, "volume": 252038.0}, {"date": "2021-05-03", "close": 0.044, "volume": 1154544.0}, {"date": "2021-05-04", "close": 0.047, "volume": 1462737.0}, {"date": "2021-05-05", "close": 0.044, "volume": 1000814.0}, {"date": "2021-05-06", "close": 0.046, "volume": 776750.0}, {"date": "2021-05-07", "close": 0.047, "volume": 1016486.0}, {"date": "2021-05-10", "close": 0.048, "volume": 1149973.0}, {"date": "2021-05-11", "close": 0.046, "volume": 2476051.0}, {"date": "2021-05-12", "close": 0.043, "volume": 188795.0}, {"date": "2021-05-13", "close": 0.043, "volume": 512897.0}, {"date": "2021-05-14", "close": 0.045, "volume": 455079.0}, {"date": "2021-05-17", "close": 0.043, "volume": 16.0}, {"date": "2021-05-18", "close": 0.047, "volume": 831668.0}, {"date": "2021-05-19", "close": 0.047, "volume": 139153.0}, {"date": "2021-05-20", "close": 0.048, "volume": 788346.0}, {"date": "2021-05-21", "close": 0.05, "volume": 580917.0}, {"date": "2021-05-24", "close": 0.05, "volume": 2255887.0}, {"date": "2021-05-25", "close": 0.05, "volume": 2051.0}, {"date": "2021-05-26", "close": 0.05, "volume": 1670248.0}, {"date": "2021-05-27", "close": 0.05, "volume": 934526.0}, {"date": "2021-05-28", "close": 0.049, "volume": 516808.0}, {"date": "2021-05-31", "close": 0.053, "volume": 8133727.0}, {"date": "2021-06-01", "close": 0.052, "volume": 4015292.0}, {"date": "2021-06-02", "close": 0.06, "volume": 12976338.0}, {"date": "2021-06-03", "close": 0.06, "volume": 8400260.0}, {"date": "2021-06-04", "close": 0.058, "volume": 3679607.0}, {"date": "2021-06-07", "close": 0.059, "volume": 3836446.0}, {"date": "2021-06-08", "close": 0.065, "volume": 6172844.0}, {"date": "2021-06-09", "close": 0.067, "volume": 2729493.0}, {"date": "2021-06-10", "close": 0.068, "volume": 8754731.0}, {"date": "2021-06-11", "close": 0.071, "volume": 5684778.0}, {"date": "2021-06-15", "close": 0.08, "volume": 7090422.0}, {"date": "2021-06-16", "close": 0.071, "volume": 7112640.0}, {"date": "2021-06-17", "close": 0.064, "volume": 5128028.0}, {"date": "2021-06-18", "close": 0.061, "volume": 1385552.0}, {"date": "2021-06-21", "close": 0.056, "volume": 3000907.0}, {"date": "2021-06-22", "close": 0.058, "volume": 1163493.0}, {"date": "2021-06-23", "close": 0.054, "volume": 4238486.0}, {"date": "2021-06-24", "close": 0.061, "volume": 1146409.0}, {"date": "2021-06-25", "close": 0.061, "volume": 886471.0}, {"date": "2021-06-28", "close": 0.059, "volume": 863746.0}, {"date": "2021-06-29", "close": 0.059, "volume": 1574001.0}, {"date": "2021-06-30", "close": 0.06, "volume": 1772656.0}, {"date": "2021-07-01", "close": 0.062, "volume": 1039614.0}, {"date": "2021-07-02", "close": 0.063, "volume": 2243849.0}, {"date": "2021-07-05", "close": 0.061, "volume": 467520.0}, {"date": "2021-07-06", "close": 0.06, "volume": 362218.0}, {"date": "2021-07-07", "close": 0.059, "volume": 368555.0}, {"date": "2021-07-08", "close": 0.059, "volume": 1245731.0}, {"date": "2021-07-09", "close": 0.055, "volume": 487534.0}, {"date": "2021-07-12", "close": 0.048, "volume": 5789408.0}, {"date": "2021-07-13", "close": 0.046, "volume": 2282987.0}, {"date": "2021-07-14", "close": 0.048, "volume": 2124726.0}, {"date": "2021-07-15", "close": 0.048, "volume": 50119.0}, {"date": "2021-07-16", "close": 0.0465, "volume": 775600.0}, {"date": "2021-07-19", "close": 0.045, "volume": 508401.0}, {"date": "2021-07-20", "close": 0.048, "volume": 951105.0}, {"date": "2021-07-21", "close": 0.048, "volume": 431415.0}, {"date": "2021-07-22", "close": 0.052, "volume": 2515504.0}, {"date": "2021-07-23", "close": 0.05, "volume": 979792.0}, {"date": "2021-07-26", "close": 0.049, "volume": 818999.0}, {"date": "2021-07-27", "close": 0.05, "volume": 991436.0}, {"date": "2021-07-28", "close": 0.05, "volume": 258792.0}, {"date": "2021-07-29", "close": 0.052, "volume": 497683.0}, {"date": "2021-07-30", "close": 0.052, "volume": 657375.0}, {"date": "2021-08-02", "close": 0.051, "volume": 159096.0}, {"date": "2021-08-03", "close": 0.051, "volume": 173667.0}, {"date": "2021-08-04", "close": 0.052, "volume": 73294.0}, {"date": "2021-08-05", "close": 0.051, "volume": 135013.0}, {"date": "2021-08-06", "close": 0.051, "volume": 472314.0}, {"date": "2021-08-09", "close": 0.051, "volume": 112325.0}, {"date": "2021-08-10", "close": 0.051, "volume": 394659.0}, {"date": "2021-08-11", "close": 0.049, "volume": 1542030.0}, {"date": "2021-08-12", "close": 0.053, "volume": 901860.0}, {"date": "2021-08-13", "close": 0.054, "volume": 646917.0}, {"date": "2021-08-16", "close": 0.052, "volume": 772323.0}, {"date": "2021-08-17", "close": 0.053, "volume": 624737.0}, {"date": "2021-08-18", "close": 0.055, "volume": 147873.0}, {"date": "2021-08-19", "close": 0.052, "volume": 598133.0}, {"date": "2021-08-20", "close": 0.052, "volume": 1247351.0}, {"date": "2021-08-23", "close": 0.05, "volume": 221071.0}, {"date": "2021-08-24", "close": 0.05, "volume": 75427.0}, {"date": "2021-08-25", "close": 0.053, "volume": 260441.0}, {"date": "2021-08-26", "close": 0.051, "volume": 281828.0}, {"date": "2021-08-27", "close": 0.0525, "volume": 247327.0}, {"date": "2021-08-30", "close": 0.052, "volume": 179568.0}, {"date": "2021-08-31", "close": 0.052, "volume": 244454.0}, {"date": "2021-09-01", "close": 0.052, "volume": 338227.0}, {"date": "2021-09-02", "close": 0.054, "volume": 635054.0}, {"date": "2021-09-03", "close": 0.052, "volume": 234404.0}, {"date": "2021-09-06", "close": 0.055, "volume": 2142931.0}, {"date": "2021-09-07", "close": 0.056, "volume": 1337956.0}, {"date": "2021-09-08", "close": 0.057, "volume": 939249.0}, {"date": "2021-09-09", "close": 0.056, "volume": 962568.0}, {"date": "2021-09-10", "close": 0.052, "volume": 1231094.0}, {"date": "2021-09-13", "close": 0.052, "volume": 125325.0}, {"date": "2021-09-14", "close": 0.051, "volume": 204620.0}, {"date": "2021-09-15", "close": 0.055, "volume": 5765736.0}, {"date": "2021-09-16", "close": 0.053, "volume": 2414323.0}, {"date": "2021-09-17", "close": 0.056, "volume": 1385272.0}, {"date": "2021-09-20", "close": 0.051, "volume": 757046.0}, {"date": "2021-09-21", "close": 0.054, "volume": 100737.0}, {"date": "2021-09-22", "close": 0.05, "volume": 903095.0}, {"date": "2021-09-23", "close": 0.051, "volume": 1470593.0}, {"date": "2021-09-24", "close": 0.052, "volume": 1049797.0}, {"date": "2021-09-27", "close": 0.055, "volume": 433192.0}, {"date": "2021-09-28", "close": 0.056, "volume": 961211.0}, {"date": "2021-09-29", "close": 0.056, "volume": 402208.0}, {"date": "2021-09-30", "close": 0.059, "volume": 2810172.0}, {"date": "2021-10-01", "close": 0.059, "volume": 1514752.0}, {"date": "2021-10-04", "close": 0.059, "volume": 921438.0}, {"date": "2021-10-05", "close": 0.057, "volume": 528664.0}, {"date": "2021-10-06", "close": 0.055, "volume": 316868.0}, {"date": "2021-10-07", "close": 0.056, "volume": 501277.0}, {"date": "2021-10-08", "close": 0.059, "volume": 456049.0}, {"date": "2021-10-11", "close": 0.061, "volume": 1826979.0}, {"date": "2021-10-12", "close": 0.057, "volume": 1340220.0}, {"date": "2021-10-13", "close": 0.057, "volume": 8489.0}, {"date": "2021-10-14", "close": 0.059, "volume": 90172.0}, {"date": "2021-10-15", "close": 0.058, "volume": 68389.0}, {"date": "2021-10-18", "close": 0.059, "volume": 174053.0}, {"date": "2021-10-19", "close": 0.057, "volume": 555384.0}, {"date": "2021-10-20", "close": 0.059, "volume": 101369.0}, {"date": "2021-10-21", "close": 0.058, "volume": 167024.0}, {"date": "2021-10-22", "close": 0.056, "volume": 669502.0}, {"date": "2021-10-25", "close": 0.057, "volume": 141741.0}, {"date": "2021-10-26", "close": 0.056, "volume": 4250.0}, {"date": "2021-10-27", "close": 0.058, "volume": 1175706.0}, {"date": "2021-10-28", "close": 0.059, "volume": 541687.0}, {"date": "2021-10-29", "close": 0.06, "volume": 205264.0}, {"date": "2021-11-01", "close": 0.056, "volume": 1609127.0}, {"date": "2021-11-03", "close": 0.055, "volume": 1524684.0}, {"date": "2021-11-04", "close": 0.056, "volume": 185164.0}, {"date": "2021-11-05", "close": 0.057, "volume": 574071.0}, {"date": "2021-11-08", "close": 0.054, "volume": 1418125.0}, {"date": "2021-11-09", "close": 0.054, "volume": 462770.0}, {"date": "2021-11-10", "close": 0.055, "volume": 1093520.0}, {"date": "2021-11-11", "close": 0.057, "volume": 1174033.0}, {"date": "2021-11-12", "close": 0.057, "volume": 108143.0}, {"date": "2021-11-15", "close": 0.058, "volume": 187426.0}, {"date": "2021-11-16", "close": 0.055, "volume": 1010823.0}, {"date": "2021-11-17", "close": 0.055, "volume": 2030889.0}, {"date": "2021-11-18", "close": 0.057, "volume": 1752454.0}, {"date": "2021-11-19", "close": 0.062, "volume": 3013998.0}, {"date": "2021-11-22", "close": 0.063, "volume": 4777560.0}, {"date": "2021-11-23", "close": 0.069, "volume": 2162839.0}, {"date": "2021-11-24", "close": 0.071, "volume": 2916144.0}, {"date": "2021-11-25", "close": 0.067, "volume": 1316843.0}, {"date": "2021-11-26", "close": 0.064, "volume": 1020284.0}, {"date": "2021-11-29", "close": 0.064, "volume": 730161.0}, {"date": "2021-11-30", "close": 0.071, "volume": 416713.0}, {"date": "2021-12-01", "close": 0.07, "volume": 496295.0}, {"date": "2021-12-02", "close": 0.069, "volume": 285164.0}, {"date": "2021-12-03", "close": 0.065, "volume": 780213.0}, {"date": "2021-12-06", "close": 0.066, "volume": 1812767.0}, {"date": "2021-12-07", "close": 0.065, "volume": 407629.0}, {"date": "2021-12-08", "close": 0.066, "volume": 83250.0}, {"date": "2021-12-09", "close": 0.064, "volume": 741628.0}, {"date": "2021-12-10", "close": 0.063, "volume": 493765.0}, {"date": "2021-12-13", "close": 0.063, "volume": 521814.0}, {"date": "2021-12-14", "close": 0.06, "volume": 222348.0}, {"date": "2021-12-15", "close": 0.06, "volume": 103552.0}, {"date": "2021-12-16", "close": 0.062, "volume": 21332.0}, {"date": "2021-12-17", "close": 0.063, "volume": 493339.0}, {"date": "2021-12-20", "close": 0.062, "volume": 561452.0}, {"date": "2021-12-21", "close": 0.063, "volume": 120520.0}, {"date": "2021-12-22", "close": 0.064, "volume": 39053.0}, {"date": "2021-12-23", "close": 0.063, "volume": 40000.0}, {"date": "2021-12-29", "close": 0.069, "volume": 734373.0}, {"date": "2021-12-30", "close": 0.07, "volume": 1758041.0}, {"date": "2021-12-31", "close": 0.072, "volume": 10000.0}, {"date": "2022-01-04", "close": 0.068, "volume": 711797.0}, {"date": "2022-01-05", "close": 0.072, "volume": 505192.0}, {"date": "2022-01-06", "close": 0.075, "volume": 1053869.0}, {"date": "2022-01-07", "close": 0.074, "volume": 2245876.0}, {"date": "2022-01-10", "close": 0.084, "volume": 3558311.0}, {"date": "2022-01-11", "close": 0.083, "volume": 1539049.0}, {"date": "2022-01-12", "close": 0.095, "volume": 1315747.0}, {"date": "2022-01-13", "close": 0.085, "volume": 2227593.0}, {"date": "2022-01-14", "close": 0.088, "volume": 391378.0}, {"date": "2022-01-17", "close": 0.092, "volume": 413265.0}, {"date": "2022-01-18", "close": 0.093, "volume": 1000999.0}, {"date": "2022-01-19", "close": 0.1, "volume": 1051499.0}, {"date": "2022-01-20", "close": 0.097, "volume": 1616410.0}, {"date": "2022-01-21", "close": 0.097, "volume": 698219.0}, {"date": "2022-01-24", "close": 0.085, "volume": 1732272.0}, {"date": "2022-01-25", "close": 0.08, "volume": 665717.0}, {"date": "2022-01-27", "close": 0.08, "volume": 1773911.0}, {"date": "2022-01-28", "close": 0.082, "volume": 979853.0}, {"date": "2022-01-31", "close": 0.091, "volume": 2027530.0}, {"date": "2022-02-01", "close": 0.092, "volume": 557873.0}, {"date": "2022-02-02", "close": 0.086, "volume": 601408.0}, {"date": "2022-02-03", "close": 0.088, "volume": 415341.0}, {"date": "2022-02-04", "close": 0.087, "volume": 729843.0}, {"date": "2022-02-07", "close": 0.089, "volume": 229018.0}, {"date": "2022-02-08", "close": 0.093, "volume": 166992.0}, {"date": "2022-02-09", "close": 0.092, "volume": 103727.0}, {"date": "2022-02-10", "close": 0.092, "volume": 155466.0}, {"date": "2022-02-11", "close": 0.09, "volume": 605849.0}, {"date": "2022-02-14", "close": 0.091, "volume": 497847.0}, {"date": "2022-02-15", "close": 0.086, "volume": 485060.0}, {"date": "2022-02-16", "close": 0.089, "volume": 9620.0}, {"date": "2022-02-17", "close": 0.086, "volume": 1153501.0}, {"date": "2022-02-18", "close": 0.082, "volume": 505953.0}, {"date": "2022-02-21", "close": 0.085, "volume": 393266.0}, {"date": "2022-02-22", "close": 0.084, "volume": 93150.0}, {"date": "2022-02-23", "close": 0.0835, "volume": 480883.0}, {"date": "2022-02-24", "close": 0.071, "volume": 1475045.0}, {"date": "2022-02-25", "close": 0.078, "volume": 441726.0}, {"date": "2022-02-28", "close": 0.082, "volume": 308507.0}, {"date": "2022-03-01", "close": 0.08, "volume": 185333.0}, {"date": "2022-03-02", "close": 0.079, "volume": 73800.0}, {"date": "2022-03-03", "close": 0.08, "volume": 498521.0}, {"date": "2022-03-04", "close": 0.08, "volume": 1573038.0}, {"date": "2022-03-07", "close": 0.082, "volume": 1085531.0}, {"date": "2022-03-08", "close": 0.086, "volume": 559747.0}, {"date": "2022-03-09", "close": 0.086, "volume": 765982.0}, {"date": "2022-03-10", "close": 0.087, "volume": 1298375.0}, {"date": "2022-03-11", "close": 0.089, "volume": 144138.0}, {"date": "2022-03-14", "close": 0.089, "volume": 36724.0}, {"date": "2022-03-15", "close": 0.089, "volume": 1380631.0}, {"date": "2022-03-16", "close": 0.093, "volume": 889827.0}, {"date": "2022-03-17", "close": 0.093, "volume": 5967.0}, {"date": "2022-03-18", "close": 0.094, "volume": 178170.0}, {"date": "2022-03-21", "close": 0.095, "volume": 347381.0}, {"date": "2022-03-22", "close": 0.095, "volume": 445431.0}, {"date": "2022-03-23", "close": 0.095, "volume": 895053.0}, {"date": "2022-03-24", "close": 0.094, "volume": 118562.0}, {"date": "2022-03-25", "close": 0.095, "volume": 1198182.0}, {"date": "2022-03-28", "close": 0.095, "volume": 200205.0}, {"date": "2022-03-29", "close": 0.095, "volume": 360642.0}, {"date": "2022-03-30", "close": 0.1, "volume": 4620102.0}, {"date": "2022-03-31", "close": 0.1, "volume": 1401768.0}, {"date": "2022-04-01", "close": 0.1, "volume": 386672.0}, {"date": "2022-04-04", "close": 0.1, "volume": 984560.0}, {"date": "2022-04-05", "close": 0.097, "volume": 854496.0}, {"date": "2022-04-06", "close": 0.11, "volume": 1970428.0}, {"date": "2022-04-07", "close": 0.096, "volume": 1721097.0}, {"date": "2022-04-08", "close": 0.1, "volume": 1386557.0}, {"date": "2022-04-11", "close": 0.1, "volume": 61139.0}, {"date": "2022-04-12", "close": 0.096, "volume": 842286.0}, {"date": "2022-04-13", "close": 0.094, "volume": 581744.0}, {"date": "2022-04-14", "close": 0.094, "volume": 443706.0}, {"date": "2022-04-19", "close": 0.092, "volume": 504433.0}, {"date": "2022-04-20", "close": 0.093, "volume": 10823.0}, {"date": "2022-04-21", "close": 0.095, "volume": 190425.0}, {"date": "2022-04-22", "close": 0.094, "volume": 9178.0}, {"date": "2022-04-26", "close": 0.092, "volume": 301106.0}, {"date": "2022-04-27", "close": 0.088, "volume": 1861758.0}, {"date": "2022-04-28", "close": 0.089, "volume": 160089.0}, {"date": "2022-04-29", "close": 0.091, "volume": 64307.0}, {"date": "2022-05-03", "close": 0.086, "volume": 516029.0}, {"date": "2022-05-04", "close": 0.088, "volume": 1273221.0}, {"date": "2022-05-05", "close": 0.09, "volume": 1396101.0}, {"date": "2022-05-06", "close": 0.086, "volume": 983522.0}, {"date": "2022-05-09", "close": 0.084, "volume": 248305.0}, {"date": "2022-05-10", "close": 0.08, "volume": 78284.0}, {"date": "2022-05-11", "close": 0.085, "volume": 293026.0}, {"date": "2022-05-12", "close": 0.084, "volume": 143175.0}, {"date": "2022-05-13", "close": 0.085, "volume": 12500.0}, {"date": "2022-05-16", "close": 0.083, "volume": 363571.0}, {"date": "2022-05-17", "close": 0.078, "volume": 203054.0}, {"date": "2022-05-18", "close": 0.082, "volume": 199949.0}, {"date": "2022-05-19", "close": 0.08, "volume": 19664.0}, {"date": "2022-05-20", "close": 0.077, "volume": 252696.0}, {"date": "2022-05-23", "close": 0.08, "volume": 330000.0}, {"date": "2022-05-24", "close": 0.077, "volume": 554618.0}, {"date": "2022-05-25", "close": 0.075, "volume": 920904.0}, {"date": "2022-05-26", "close": 0.075, "volume": 735861.0}, {"date": "2022-05-27", "close": 0.075, "volume": 188178.0}, {"date": "2022-05-30", "close": 0.08, "volume": 908204.0}, {"date": "2022-05-31", "close": 0.09, "volume": 389524.0}, {"date": "2022-06-01", "close": 0.09, "volume": 225704.0}, {"date": "2022-06-03", "close": 0.094, "volume": 606138.0}, {"date": "2022-06-06", "close": 0.092, "volume": 202408.0}, {"date": "2022-06-07", "close": 0.092, "volume": 724989.0}, {"date": "2022-06-08", "close": 0.09, "volume": 931412.0}, {"date": "2022-06-09", "close": 0.09, "volume": 604771.0}, {"date": "2022-06-10", "close": 0.09, "volume": 214338.0}, {"date": "2022-06-14", "close": 0.089, "volume": 74000.0}, {"date": "2022-06-16", "close": 0.083, "volume": 251094.0}, {"date": "2022-06-17", "close": 0.079, "volume": 234898.0}, {"date": "2022-06-21", "close": 0.081, "volume": 198821.0}, {"date": "2022-06-22", "close": 0.082, "volume": 19872.0}, {"date": "2022-06-23", "close": 0.077, "volume": 38798.0}, {"date": "2022-06-24", "close": 0.082, "volume": 136345.0}, {"date": "2022-06-27", "close": 0.08, "volume": 37115.0}, {"date": "2022-06-28", "close": 0.08, "volume": 18750.0}, {"date": "2022-06-29", "close": 0.082, "volume": 146373.0}, {"date": "2022-06-30", "close": 0.08, "volume": 21468.0}, {"date": "2022-07-01", "close": 0.079, "volume": 168472.0}, {"date": "2022-07-04", "close": 0.077, "volume": 112823.0}, {"date": "2022-07-05", "close": 0.079, "volume": 75630.0}, {"date": "2022-07-06", "close": 0.079, "volume": 93985.0}, {"date": "2022-07-07", "close": 0.08, "volume": 61439.0}, {"date": "2022-07-08", "close": 0.08, "volume": 243030.0}, {"date": "2022-07-12", "close": 0.08, "volume": 152441.0}, {"date": "2022-07-13", "close": 0.081, "volume": 51861.0}, {"date": "2022-07-14", "close": 0.082, "volume": 131866.0}, {"date": "2022-07-15", "close": 0.078, "volume": 650309.0}, {"date": "2022-07-18", "close": 0.084, "volume": 864503.0}, {"date": "2022-07-19", "close": 0.084, "volume": 122060.0}, {"date": "2022-07-20", "close": 0.086, "volume": 208809.0}, {"date": "2022-07-21", "close": 0.085, "volume": 63449.0}, {"date": "2022-07-25", "close": 0.078, "volume": 423816.0}, {"date": "2022-07-26", "close": 0.077, "volume": 183562.0}, {"date": "2022-07-27", "close": 0.079, "volume": 97876.0}, {"date": "2022-07-28", "close": 0.08, "volume": 354734.0}, {"date": "2022-07-29", "close": 0.082, "volume": 614.0}, {"date": "2022-08-02", "close": 0.079, "volume": 166018.0}, {"date": "2022-08-03", "close": 0.078, "volume": 151759.0}, {"date": "2022-08-04", "close": 0.078, "volume": 15000.0}, {"date": "2022-08-05", "close": 0.078, "volume": 120572.0}, {"date": "2022-08-08", "close": 0.075, "volume": 270336.0}, {"date": "2022-08-09", "close": 0.073, "volume": 243075.0}, {"date": "2022-08-10", "close": 0.075, "volume": 59648.0}, {"date": "2022-08-12", "close": 0.074, "volume": 21857.0}, {"date": "2022-08-15", "close": 0.075, "volume": 217339.0}, {"date": "2022-08-16", "close": 0.072, "volume": 501390.0}, {"date": "2022-08-17", "close": 0.075, "volume": 60726.0}, {"date": "2022-08-18", "close": 0.083, "volume": 690767.0}, {"date": "2022-08-19", "close": 0.083, "volume": 120349.0}, {"date": "2022-08-31", "close": 0.085, "volume": 266348.0}, {"date": "2022-09-05", "close": 0.078, "volume": 46898.0}, {"date": "2022-09-06", "close": 0.076, "volume": 215100.0}, {"date": "2022-09-07", "close": 0.071, "volume": 212173.0}, {"date": "2022-09-08", "close": 0.07, "volume": 35930.0}, {"date": "2022-09-09", "close": 0.065, "volume": 52066.0}, {"date": "2022-09-12", "close": 0.07, "volume": 559574.0}, {"date": "2022-09-13", "close": 0.067, "volume": 581407.0}, {"date": "2022-09-14", "close": 0.066, "volume": 31951.0}, {"date": "2022-09-15", "close": 0.063, "volume": 68354.0}, {"date": "2022-09-16", "close": 0.066, "volume": 321044.0}, {"date": "2022-09-19", "close": 0.066, "volume": 30145.0}, {"date": "2022-09-20", "close": 0.066, "volume": 225223.0}, {"date": "2022-09-21", "close": 0.065, "volume": 70025.0}, {"date": "2022-09-23", "close": 0.065, "volume": 94936.0}, {"date": "2022-09-26", "close": 0.065, "volume": 690707.0}, {"date": "2022-09-27", "close": 0.063, "volume": 223692.0}, {"date": "2022-09-28", "close": 0.063, "volume": 293930.0}, {"date": "2022-09-29", "close": 0.065, "volume": 235440.0}, {"date": "2022-09-30", "close": 0.065, "volume": 170000.0}, {"date": "2022-10-03", "close": 0.063, "volume": 190238.0}, {"date": "2022-10-04", "close": 0.064, "volume": 197480.0}, {"date": "2022-10-05", "close": 0.061, "volume": 242075.0}, {"date": "2022-10-06", "close": 0.064, "volume": 36322.0}, {"date": "2022-10-11", "close": 0.061, "volume": 272875.0}, {"date": "2022-10-12", "close": 0.06, "volume": 625641.0}, {"date": "2022-10-13", "close": 0.064, "volume": 236204.0}, {"date": "2022-10-14", "close": 0.064, "volume": 347615.0}, {"date": "2022-10-17", "close": 0.06, "volume": 122317.0}, {"date": "2022-10-18", "close": 0.061, "volume": 141772.0}, {"date": "2022-10-19", "close": 0.064, "volume": 489032.0}, {"date": "2022-10-20", "close": 0.062, "volume": 232888.0}, {"date": "2022-10-21", "close": 0.062, "volume": 160201.0}, {"date": "2022-10-24", "close": 0.065, "volume": 10000.0}, {"date": "2022-10-25", "close": 0.062, "volume": 137900.0}, {"date": "2022-10-26", "close": 0.062, "volume": 110133.0}, {"date": "2022-10-27", "close": 0.063, "volume": 149688.0}, {"date": "2022-10-28", "close": 0.065, "volume": 92460.0}, {"date": "2022-10-31", "close": 0.065, "volume": 50144.0}, {"date": "2022-11-03", "close": 0.064, "volume": 200000.0}, {"date": "2022-11-04", "close": 0.065, "volume": 133975.0}, {"date": "2022-11-08", "close": 0.068, "volume": 1274379.0}, {"date": "2022-11-09", "close": 0.068, "volume": 1777801.0}, {"date": "2022-11-10", "close": 0.072, "volume": 782082.0}, {"date": "2022-11-11", "close": 0.071, "volume": 808678.0}, {"date": "2022-11-14", "close": 0.07, "volume": 481784.0}, {"date": "2022-11-15", "close": 0.07, "volume": 682310.0}, {"date": "2022-11-16", "close": 0.068, "volume": 136201.0}, {"date": "2022-11-17", "close": 0.067, "volume": 233799.0}, {"date": "2022-11-18", "close": 0.067, "volume": 21069.0}, {"date": "2022-11-21", "close": 0.067, "volume": 720.0}, {"date": "2022-11-22", "close": 0.066, "volume": 7334.0}, {"date": "2022-11-24", "close": 0.067, "volume": 125141.0}, {"date": "2022-11-25", "close": 0.066, "volume": 97460.0}, {"date": "2022-11-28", "close": 0.065, "volume": 146300.0}, {"date": "2022-11-29", "close": 0.063, "volume": 89416.0}, {"date": "2022-11-30", "close": 0.063, "volume": 163874.0}, {"date": "2022-12-01", "close": 0.062, "volume": 75708.0}, {"date": "2022-12-02", "close": 0.062, "volume": 169500.0}, {"date": "2022-12-05", "close": 0.062, "volume": 472917.0}, {"date": "2022-12-06", "close": 0.062, "volume": 745857.0}, {"date": "2022-12-07", "close": 0.062, "volume": 132000.0}, {"date": "2022-12-08", "close": 0.059, "volume": 1017207.0}, {"date": "2022-12-09", "close": 0.057, "volume": 1601582.0}, {"date": "2022-12-12", "close": 0.059, "volume": 188033.0}, {"date": "2022-12-13", "close": 0.055, "volume": 665500.0}, {"date": "2022-12-14", "close": 0.058, "volume": 24211.0}, {"date": "2022-12-15", "close": 0.058, "volume": 10779.0}, {"date": "2022-12-19", "close": 0.056, "volume": 125000.0}, {"date": "2022-12-21", "close": 0.055, "volume": 280817.0}, {"date": "2022-12-22", "close": 0.053, "volume": 874405.0}, {"date": "2022-12-23", "close": 0.052, "volume": 43592.0}, {"date": "2022-12-28", "close": 0.053, "volume": 134784.0}, {"date": "2022-12-29", "close": 0.053, "volume": 700180.0}, {"date": "2022-12-30", "close": 0.053, "volume": 173359.0}, {"date": "2023-01-03", "close": 0.052, "volume": 21722.0}, {"date": "2023-01-04", "close": 0.0525, "volume": 31656.0}, {"date": "2023-01-05", "close": 0.053, "volume": 660465.0}, {"date": "2023-01-06", "close": 0.053, "volume": 654220.0}, {"date": "2023-01-09", "close": 0.052, "volume": 126100.0}, {"date": "2023-01-10", "close": 0.052, "volume": 31852.0}, {"date": "2023-01-11", "close": 0.052, "volume": 81498.0}, {"date": "2023-01-12", "close": 0.052, "volume": 1770014.0}, {"date": "2023-01-16", "close": 0.058, "volume": 663221.0}, {"date": "2023-01-17", "close": 0.058, "volume": 5956.0}, {"date": "2023-01-19", "close": 0.054, "volume": 1092.0}, {"date": "2023-01-20", "close": 0.055, "volume": 63373.0}, {"date": "2023-01-23", "close": 0.054, "volume": 730297.0}, {"date": "2023-01-24", "close": 0.052, "volume": 1033263.0}, {"date": "2023-01-25", "close": 0.05, "volume": 140000.0}, {"date": "2023-01-27", "close": 0.048, "volume": 110000.0}, {"date": "2023-01-30", "close": 0.049, "volume": 597195.0}, {"date": "2023-01-31", "close": 0.053, "volume": 485759.0}, {"date": "2023-02-01", "close": 0.05, "volume": 1111080.0}, {"date": "2023-02-02", "close": 0.049, "volume": 53674.0}, {"date": "2023-02-03", "close": 0.05, "volume": 523316.0}, {"date": "2023-02-06", "close": 0.049, "volume": 571049.0}, {"date": "2023-02-07", "close": 0.049, "volume": 49737.0}, {"date": "2023-02-08", "close": 0.05, "volume": 439409.0}, {"date": "2023-02-09", "close": 0.05, "volume": 246285.0}, {"date": "2023-02-10", "close": 0.049, "volume": 118231.0}, {"date": "2023-02-13", "close": 0.048, "volume": 162284.0}, {"date": "2023-02-14", "close": 0.048, "volume": 312907.0}, {"date": "2023-02-15", "close": 0.045, "volume": 271849.0}, {"date": "2023-02-17", "close": 0.048, "volume": 251033.0}, {"date": "2023-02-20", "close": 0.048, "volume": 404446.0}, {"date": "2023-02-21", "close": 0.046, "volume": 11795.0}, {"date": "2023-02-23", "close": 0.046, "volume": 814427.0}, {"date": "2023-02-27", "close": 0.045, "volume": 299103.0}, {"date": "2023-02-28", "close": 0.048, "volume": 7500.0}, {"date": "2023-03-01", "close": 0.045, "volume": 568823.0}, {"date": "2023-03-02", "close": 0.045, "volume": 366107.0}, {"date": "2023-03-03", "close": 0.045, "volume": 81344.0}, {"date": "2023-03-06", "close": 0.044, "volume": 105870.0}, {"date": "2023-03-07", "close": 0.045, "volume": 406692.0}, {"date": "2023-03-08", "close": 0.046, "volume": 5304.0}, {"date": "2023-03-09", "close": 0.045, "volume": 378147.0}, {"date": "2023-03-10", "close": 0.045, "volume": 190755.0}, {"date": "2023-03-13", "close": 0.042, "volume": 1000000.0}, {"date": "2023-03-14", "close": 0.042, "volume": 85749.0}, {"date": "2023-03-16", "close": 0.042, "volume": 19400.0}, {"date": "2023-03-17", "close": 0.042, "volume": 109637.0}, {"date": "2023-03-20", "close": 0.044, "volume": 118587.0}, {"date": "2023-03-22", "close": 0.044, "volume": 97147.0}, {"date": "2023-03-23", "close": 0.041, "volume": 794200.0}, {"date": "2023-03-27", "close": 0.041, "volume": 415546.0}, {"date": "2023-03-28", "close": 0.043, "volume": 61553.0}, {"date": "2023-03-29", "close": 0.042, "volume": 300.0}, {"date": "2023-03-31", "close": 0.0435, "volume": 277350.0}, {"date": "2023-04-03", "close": 0.04, "volume": 1000000.0}, {"date": "2023-04-05", "close": 0.042, "volume": 100275.0}, {"date": "2023-04-06", "close": 0.039, "volume": 55673.0}, {"date": "2023-04-11", "close": 0.04, "volume": 73212.0}, {"date": "2023-04-12", "close": 0.039, "volume": 501974.0}, {"date": "2023-04-13", "close": 0.039, "volume": 155689.0}, {"date": "2023-04-14", "close": 0.039, "volume": 75000.0}, {"date": "2023-04-17", "close": 0.042, "volume": 393493.0}, {"date": "2023-04-19", "close": 0.04, "volume": 62500.0}, {"date": "2023-04-20", "close": 0.039, "volume": 261370.0}, {"date": "2023-04-21", "close": 0.037, "volume": 259787.0}, {"date": "2023-04-24", "close": 0.039, "volume": 5213.0}, {"date": "2023-04-27", "close": 0.038, "volume": 6167.0}, {"date": "2023-04-28", "close": 0.039, "volume": 525000.0}, {"date": "2023-05-01", "close": 0.038, "volume": 4605.0}, {"date": "2023-05-03", "close": 0.041, "volume": 348923.0}, {"date": "2023-05-04", "close": 0.041, "volume": 323874.0}, {"date": "2023-05-05", "close": 0.041, "volume": 205962.0}, {"date": "2023-05-08", "close": 0.039, "volume": 241349.0}, {"date": "2023-05-09", "close": 0.041, "volume": 152128.0}, {"date": "2023-05-10", "close": 0.039, "volume": 80736.0}, {"date": "2023-05-11", "close": 0.04, "volume": 31078.0}, {"date": "2023-05-12", "close": 0.037, "volume": 65026.0}, {"date": "2023-05-15", "close": 0.043, "volume": 10000.0}, {"date": "2023-05-29", "close": 0.039, "volume": 144210.0}, {"date": "2023-05-30", "close": 0.037, "volume": 674185.0}, {"date": "2023-05-31", "close": 0.0385, "volume": 59282.0}, {"date": "2023-06-01", "close": 0.036, "volume": 175000.0}, {"date": "2023-06-02", "close": 0.037, "volume": 270293.0}, {"date": "2023-06-05", "close": 0.036, "volume": 158796.0}, {"date": "2023-06-06", "close": 0.039, "volume": 513000.0}, {"date": "2023-06-07", "close": 0.036, "volume": 198266.0}, {"date": "2023-06-08", "close": 0.036, "volume": 220535.0}, {"date": "2023-06-09", "close": 0.035, "volume": 518029.0}, {"date": "2023-06-13", "close": 0.033, "volume": 926890.0}, {"date": "2023-06-14", "close": 0.034, "volume": 206270.0}, {"date": "2023-06-15", "close": 0.033, "volume": 44444.0}, {"date": "2023-06-16", "close": 0.034, "volume": 189624.0}, {"date": "2023-06-19", "close": 0.037, "volume": 1409159.0}, {"date": "2023-06-27", "close": 0.035, "volume": 893887.0}, {"date": "2023-06-28", "close": 0.035, "volume": 378034.0}, {"date": "2023-06-29", "close": 0.035, "volume": 918500.0}, {"date": "2023-06-30", "close": 0.035, "volume": 563774.0}, {"date": "2023-07-03", "close": 0.035, "volume": 85.0}, {"date": "2023-07-04", "close": 0.035, "volume": 136325.0}, {"date": "2023-07-05", "close": 0.035, "volume": 250418.0}, {"date": "2023-07-06", "close": 0.035, "volume": 259173.0}, {"date": "2023-07-07", "close": 0.04, "volume": 2507620.0}, {"date": "2023-07-10", "close": 0.04, "volume": 2066837.0}, {"date": "2023-07-11", "close": 0.04, "volume": 496330.0}, {"date": "2023-07-12", "close": 0.037, "volume": 1591815.0}, {"date": "2023-07-14", "close": 0.035, "volume": 50650.0}, {"date": "2023-07-17", "close": 0.035, "volume": 224913.0}, {"date": "2023-07-18", "close": 0.035, "volume": 306667.0}, {"date": "2023-07-19", "close": 0.037, "volume": 146667.0}, {"date": "2023-07-20", "close": 0.035, "volume": 3975057.0}, {"date": "2023-07-24", "close": 0.037, "volume": 131.0}, {"date": "2023-07-25", "close": 0.037, "volume": 430577.0}, {"date": "2023-07-27", "close": 0.035, "volume": 53167.0}, {"date": "2023-07-28", "close": 0.037, "volume": 25000.0}, {"date": "2023-07-31", "close": 0.039, "volume": 63501.0}, {"date": "2023-08-01", "close": 0.035, "volume": 128499.0}, {"date": "2023-08-02", "close": 0.035, "volume": 69740.0}, {"date": "2023-08-03", "close": 0.037, "volume": 53787.0}, {"date": "2023-08-04", "close": 0.034, "volume": 523011.0}, {"date": "2023-08-07", "close": 0.034, "volume": 40085.0}, {"date": "2023-08-08", "close": 0.036, "volume": 77631.0}, {"date": "2023-08-09", "close": 0.03, "volume": 2153966.0}, {"date": "2023-08-10", "close": 0.032, "volume": 11761.0}, {"date": "2023-08-15", "close": 0.033, "volume": 363057.0}, {"date": "2023-08-16", "close": 0.034, "volume": 309850.0}, {"date": "2023-08-23", "close": 0.03, "volume": 101236.0}, {"date": "2023-08-24", "close": 0.032, "volume": 162767.0}, {"date": "2023-08-25", "close": 0.035, "volume": 86593.0}, {"date": "2023-08-30", "close": 0.034, "volume": 247460.0}, {"date": "2023-08-31", "close": 0.032, "volume": 1695404.0}, {"date": "2023-09-01", "close": 0.035, "volume": 1651920.0}, {"date": "2023-09-04", "close": 0.04, "volume": 1262426.0}, {"date": "2023-09-05", "close": 0.039, "volume": 561612.0}, {"date": "2023-09-06", "close": 0.039, "volume": 246045.0}, {"date": "2023-09-08", "close": 0.036, "volume": 110000.0}, {"date": "2023-09-11", "close": 0.04, "volume": 1422362.0}, {"date": "2023-09-12", "close": 0.04, "volume": 500000.0}, {"date": "2023-09-13", "close": 0.04, "volume": 412500.0}, {"date": "2023-09-14", "close": 0.04, "volume": 300000.0}, {"date": "2023-09-18", "close": 0.036, "volume": 2023030.0}, {"date": "2023-09-19", "close": 0.035, "volume": 111123.0}, {"date": "2023-09-20", "close": 0.037, "volume": 900933.0}, {"date": "2023-09-21", "close": 0.037, "volume": 1284210.0}, {"date": "2023-09-22", "close": 0.04, "volume": 1110633.0}, {"date": "2023-09-25", "close": 0.04, "volume": 506314.0}, {"date": "2023-09-26", "close": 0.04, "volume": 1000000.0}, {"date": "2023-10-02", "close": 0.035, "volume": 134388.0}, {"date": "2023-10-03", "close": 0.035, "volume": 173802.0}, {"date": "2023-10-04", "close": 0.035, "volume": 150096.0}, {"date": "2023-10-05", "close": 0.035, "volume": 210000.0}, {"date": "2023-10-10", "close": 0.033, "volume": 683620.0}, {"date": "2023-10-11", "close": 0.033, "volume": 25000.0}, {"date": "2023-10-12", "close": 0.031, "volume": 5918.0}, {"date": "2023-10-13", "close": 0.032, "volume": 318500.0}, {"date": "2023-10-16", "close": 0.031, "volume": 683677.0}, {"date": "2023-10-17", "close": 0.03, "volume": 164272.0}, {"date": "2023-10-18", "close": 0.035, "volume": 445690.0}, {"date": "2023-10-19", "close": 0.034, "volume": 375000.0}, {"date": "2023-10-24", "close": 0.03, "volume": 107286.0}, {"date": "2023-10-26", "close": 0.03, "volume": 1060322.0}, {"date": "2023-10-27", "close": 0.031, "volume": 500000.0}, {"date": "2023-10-30", "close": 0.034, "volume": 1000000.0}, {"date": "2023-10-31", "close": 0.033, "volume": 1251333.0}, {"date": "2023-11-01", "close": 0.033, "volume": 702761.0}, {"date": "2023-11-08", "close": 0.03, "volume": 5935494.0}, {"date": "2023-11-09", "close": 0.033, "volume": 126741.0}, {"date": "2023-11-10", "close": 0.034, "volume": 161780.0}, {"date": "2023-11-13", "close": 0.034, "volume": 217647.0}, {"date": "2023-11-14", "close": 0.03, "volume": 6250.0}, {"date": "2023-11-15", "close": 0.03, "volume": 41180.0}, {"date": "2023-11-16", "close": 0.03, "volume": 420082.0}, {"date": "2023-11-17", "close": 0.029, "volume": 4171.0}, {"date": "2023-11-20", "close": 0.029, "volume": 1062875.0}, {"date": "2023-11-21", "close": 0.028, "volume": 489.0}, {"date": "2023-11-22", "close": 0.028, "volume": 2558.0}, {"date": "2023-11-24", "close": 0.028, "volume": 250000.0}, {"date": "2023-11-28", "close": 0.03, "volume": 471134.0}, {"date": "2023-11-29", "close": 0.032, "volume": 800000.0}, {"date": "2023-11-30", "close": 0.033, "volume": 3541.0}, {"date": "2023-12-01", "close": 0.032, "volume": 156900.0}, {"date": "2023-12-04", "close": 0.03, "volume": 120672.0}, {"date": "2023-12-06", "close": 0.027, "volume": 181922.0}, {"date": "2023-12-07", "close": 0.027, "volume": 443078.0}, {"date": "2023-12-11", "close": 0.028, "volume": 40000.0}, {"date": "2023-12-12", "close": 0.026, "volume": 100000.0}, {"date": "2023-12-14", "close": 0.02, "volume": 22223.0}, {"date": "2023-12-15", "close": 0.028, "volume": 246514.0}, {"date": "2023-12-18", "close": 0.028, "volume": 111900.0}, {"date": "2023-12-19", "close": 0.027, "volume": 729900.0}, {"date": "2023-12-20", "close": 0.025, "volume": 237328.0}, {"date": "2023-12-21", "close": 0.025, "volume": 295800.0}, {"date": "2023-12-22", "close": 0.026, "volume": 200000.0}, {"date": "2023-12-27", "close": 0.026, "volume": 6515.0}, {"date": "2023-12-28", "close": 0.026, "volume": 100000.0}, {"date": "2023-12-29", "close": 0.026, "volume": 148485.0}, {"date": "2024-01-02", "close": 0.027, "volume": 8.0}, {"date": "2024-01-03", "close": 0.027, "volume": 168092.0}, {"date": "2024-01-05", "close": 0.027, "volume": 10283.0}, {"date": "2024-01-08", "close": 0.026, "volume": 166177.0}, {"date": "2024-01-09", "close": 0.027, "volume": 73333.0}, {"date": "2024-01-10", "close": 0.027, "volume": 1026667.0}, {"date": "2024-01-11", "close": 0.024, "volume": 135400.0}, {"date": "2024-01-12", "close": 0.025, "volume": 1103749.0}, {"date": "2024-01-15", "close": 0.024, "volume": 1524732.0}, {"date": "2024-01-16", "close": 0.022, "volume": 999.0}, {"date": "2024-01-17", "close": 0.022, "volume": 44235.0}, {"date": "2024-01-18", "close": 0.022, "volume": 5000.0}, {"date": "2024-01-22", "close": 0.022, "volume": 99019.0}, {"date": "2024-01-23", "close": 0.024, "volume": 225900.0}, {"date": "2024-01-29", "close": 0.023, "volume": 48110.0}, {"date": "2024-02-02", "close": 0.022, "volume": 17102.0}, {"date": "2024-02-05", "close": 0.022, "volume": 568069.0}, {"date": "2024-02-08", "close": 0.022, "volume": 82223.0}, {"date": "2024-02-09", "close": 0.024, "volume": 176341.0}, {"date": "2024-02-12", "close": 0.023, "volume": 10719.0}, {"date": "2024-02-13", "close": 0.023, "volume": 54386.0}, {"date": "2024-02-14", "close": 0.022, "volume": 109848.0}, {"date": "2024-02-16", "close": 0.02, "volume": 855485.0}, {"date": "2024-02-19", "close": 0.02, "volume": 1435636.0}, {"date": "2024-02-20", "close": 0.02, "volume": 500000.0}, {"date": "2024-02-21", "close": 0.019, "volume": 9184.0}, {"date": "2024-02-22", "close": 0.021, "volume": 284100.0}, {"date": "2024-02-23", "close": 0.02, "volume": 538136.0}, {"date": "2024-02-26", "close": 0.019, "volume": 1337.0}, {"date": "2024-02-27", "close": 0.019, "volume": 265967.0}, {"date": "2024-03-01", "close": 0.018, "volume": 581690.0}, {"date": "2024-03-04", "close": 0.019, "volume": 544.0}, {"date": "2024-03-05", "close": 0.019, "volume": 542369.0}, {"date": "2024-03-06", "close": 0.019, "volume": 44.0}, {"date": "2024-03-07", "close": 0.021, "volume": 231500.0}, {"date": "2024-03-08", "close": 0.023, "volume": 1323900.0}, {"date": "2024-03-11", "close": 0.025, "volume": 38100.0}, {"date": "2024-03-12", "close": 0.02, "volume": 434761.0}, {"date": "2024-03-13", "close": 0.021, "volume": 1212282.0}, {"date": "2024-03-14", "close": 0.02, "volume": 424292.0}, {"date": "2024-03-15", "close": 0.02, "volume": 525000.0}, {"date": "2024-03-18", "close": 0.02, "volume": 73303.0}, {"date": "2024-03-20", "close": 0.02, "volume": 200000.0}, {"date": "2024-03-22", "close": 0.02, "volume": 119010.0}, {"date": "2024-03-25", "close": 0.02, "volume": 75000.0}, {"date": "2024-03-26", "close": 0.02, "volume": 200000.0}, {"date": "2024-03-28", "close": 0.02, "volume": 200000.0}, {"date": "2024-04-02", "close": 0.02, "volume": 1200000.0}, {"date": "2024-04-04", "close": 0.02, "volume": 50.0}, {"date": "2024-04-05", "close": 0.018, "volume": 333333.0}, {"date": "2024-04-08", "close": 0.017, "volume": 71248.0}, {"date": "2024-04-09", "close": 0.018, "volume": 100000.0}, {"date": "2024-04-10", "close": 0.018, "volume": 19524.0}, {"date": "2024-04-11", "close": 0.017, "volume": 41825.0}, {"date": "2024-04-16", "close": 0.016, "volume": 1296430.0}, {"date": "2024-04-17", "close": 0.016, "volume": 274280.0}, {"date": "2024-04-22", "close": 0.016, "volume": 322800.0}, {"date": "2024-04-23", "close": 0.016, "volume": 92851.0}, {"date": "2024-04-24", "close": 0.015, "volume": 4.0}, {"date": "2024-04-30", "close": 0.015, "volume": 191115.0}, {"date": "2024-05-01", "close": 0.016, "volume": 2590470.0}, {"date": "2024-05-03", "close": 0.016, "volume": 41561.0}, {"date": "2024-05-06", "close": 0.016, "volume": 2541.0}, {"date": "2024-05-07", "close": 0.014, "volume": 55439.0}, {"date": "2024-05-08", "close": 0.016, "volume": 125144.0}, {"date": "2024-05-09", "close": 0.014, "volume": 369538.0}, {"date": "2024-05-15", "close": 0.015, "volume": 100014.0}, {"date": "2024-05-16", "close": 0.015, "volume": 1.0}, {"date": "2024-05-20", "close": 0.017, "volume": 978331.0}, {"date": "2024-05-21", "close": 0.016, "volume": 333327.0}, {"date": "2024-05-22", "close": 0.014, "volume": 1035569.0}, {"date": "2024-05-23", "close": 0.015, "volume": 304115.0}, {"date": "2024-05-24", "close": 0.017, "volume": 5613092.0}, {"date": "2024-05-28", "close": 0.015, "volume": 151800.0}, {"date": "2024-05-29", "close": 0.015, "volume": 768729.0}, {"date": "2024-05-31", "close": 0.016, "volume": 1067430.0}, {"date": "2024-06-03", "close": 0.014, "volume": 832526.0}, {"date": "2024-06-04", "close": 0.015, "volume": 448338.0}, {"date": "2024-06-05", "close": 0.016, "volume": 250000.0}, {"date": "2024-06-06", "close": 0.017, "volume": 1072612.0}, {"date": "2024-06-07", "close": 0.018, "volume": 1579106.0}, {"date": "2024-06-11", "close": 0.019, "volume": 437269.0}, {"date": "2024-06-12", "close": 0.018, "volume": 3621126.0}, {"date": "2024-06-13", "close": 0.019, "volume": 105000.0}, {"date": "2024-06-14", "close": 0.018, "volume": 714302.0}, {"date": "2024-06-17", "close": 0.018, "volume": 250000.0}, {"date": "2024-06-18", "close": 0.019, "volume": 547266.0}, {"date": "2024-06-19", "close": 0.019, "volume": 2369827.0}, {"date": "2024-06-20", "close": 0.02, "volume": 204283.0}, {"date": "2024-06-21", "close": 0.019, "volume": 12575.0}, {"date": "2024-06-24", "close": 0.019, "volume": 101250.0}, {"date": "2024-06-25", "close": 0.018, "volume": 1390124.0}, {"date": "2024-06-26", "close": 0.018, "volume": 52630.0}, {"date": "2024-06-27", "close": 0.02, "volume": 1963918.0}, {"date": "2024-06-28", "close": 0.022, "volume": 1750819.0}, {"date": "2024-07-01", "close": 0.021, "volume": 161726.0}, {"date": "2024-07-02", "close": 0.021, "volume": 711200.0}, {"date": "2024-07-03", "close": 0.021, "volume": 465000.0}, {"date": "2024-07-04", "close": 0.02, "volume": 73564.0}, {"date": "2024-07-08", "close": 0.021, "volume": 25000.0}, {"date": "2024-07-09", "close": 0.022, "volume": 5281707.0}, {"date": "2024-07-10", "close": 0.025, "volume": 279536.0}, {"date": "2024-07-11", "close": 0.026, "volume": 198052.0}, {"date": "2024-07-12", "close": 0.026, "volume": 230000.0}, {"date": "2024-07-15", "close": 0.027, "volume": 63156.0}, {"date": "2024-07-17", "close": 0.027, "volume": 178571.0}, {"date": "2024-07-18", "close": 0.024, "volume": 1661672.0}, {"date": "2024-07-19", "close": 0.028, "volume": 102797.0}, {"date": "2024-07-23", "close": 0.028, "volume": 12500.0}, {"date": "2024-07-24", "close": 0.023, "volume": 515632.0}, {"date": "2024-07-25", "close": 0.024, "volume": 438438.0}, {"date": "2024-07-29", "close": 0.024, "volume": 256753.0}, {"date": "2024-07-30", "close": 0.023, "volume": 207267.0}, {"date": "2024-07-31", "close": 0.025, "volume": 60869.0}, {"date": "2024-08-08", "close": 0.025, "volume": 1000000.0}, {"date": "2024-08-14", "close": 0.022, "volume": 371587.0}, {"date": "2024-08-16", "close": 0.021, "volume": 464475.0}, {"date": "2024-08-19", "close": 0.024, "volume": 33900.0}, {"date": "2024-08-28", "close": 0.023, "volume": 435.0}, {"date": "2024-09-10", "close": 0.021, "volume": 1937016.0}, {"date": "2024-09-11", "close": 0.021, "volume": 150000.0}, {"date": "2024-09-12", "close": 0.02, "volume": 850379.0}, {"date": "2024-09-13", "close": 0.021, "volume": 1250374.0}, {"date": "2024-09-16", "close": 0.02, "volume": 197010.0}, {"date": "2024-09-17", "close": 0.02, "volume": 199252.0}, {"date": "2024-09-18", "close": 0.02, "volume": 581389.0}, {"date": "2024-09-20", "close": 0.0195, "volume": 224985.0}, {"date": "2024-09-24", "close": 0.019, "volume": 2223.0}, {"date": "2024-09-25", "close": 0.02, "volume": 25000.0}, {"date": "2024-09-26", "close": 0.023, "volume": 7677878.0}, {"date": "2024-09-27", "close": 0.026, "volume": 314622.0}, {"date": "2024-09-30", "close": 0.026, "volume": 380369.0}, {"date": "2024-10-01", "close": 0.022, "volume": 746106.0}, {"date": "2024-10-02", "close": 0.02, "volume": 1116652.0}, {"date": "2024-10-04", "close": 0.022, "volume": 360666.0}, {"date": "2024-10-07", "close": 0.022, "volume": 91.0}, {"date": "2024-10-08", "close": 0.021, "volume": 150000.0}, {"date": "2024-10-14", "close": 0.021, "volume": 96.0}, {"date": "2024-10-16", "close": 0.02, "volume": 236725.0}, {"date": "2024-10-18", "close": 0.022, "volume": 20000.0}, {"date": "2024-10-21", "close": 0.019, "volume": 668549.0}, {"date": "2024-10-22", "close": 0.019, "volume": 712794.0}, {"date": "2024-10-23", "close": 0.02, "volume": 1275000.0}, {"date": "2024-10-25", "close": 0.019, "volume": 5106.0}, {"date": "2024-10-28", "close": 0.019, "volume": 232695.0}, {"date": "2024-10-30", "close": 0.019, "volume": 650000.0}, {"date": "2024-10-31", "close": 0.022, "volume": 969335.0}, {"date": "2024-11-04", "close": 0.022, "volume": 9.0}, {"date": "2024-11-08", "close": 0.024, "volume": 677065.0}, {"date": "2024-11-11", "close": 0.026, "volume": 257867.0}, {"date": "2024-11-14", "close": 0.026, "volume": 601707.0}, {"date": "2024-11-15", "close": 0.028, "volume": 128312.0}, {"date": "2024-11-18", "close": 0.028, "volume": 3571.0}, {"date": "2024-11-19", "close": 0.028, "volume": 500000.0}, {"date": "2024-11-21", "close": 0.024, "volume": 319211.0}, {"date": "2024-11-22", "close": 0.023, "volume": 845000.0}, {"date": "2024-11-25", "close": 0.024, "volume": 509693.0}, {"date": "2024-11-26", "close": 0.024, "volume": 30000.0}, {"date": "2024-11-28", "close": 0.024, "volume": 310000.0}, {"date": "2024-11-29", "close": 0.026, "volume": 1450099.0}, {"date": "2024-12-04", "close": 0.023, "volume": 388836.0}, {"date": "2024-12-05", "close": 0.022, "volume": 350099.0}, {"date": "2024-12-06", "close": 0.02, "volume": 975325.0}, {"date": "2024-12-09", "close": 0.021, "volume": 75627.0}, {"date": "2024-12-10", "close": 0.021, "volume": 17450.0}, {"date": "2024-12-12", "close": 0.02, "volume": 47080.0}, {"date": "2024-12-13", "close": 0.02, "volume": 876499.0}, {"date": "2024-12-16", "close": 0.02, "volume": 350000.0}, {"date": "2024-12-17", "close": 0.018, "volume": 190005.0}, {"date": "2024-12-19", "close": 0.019, "volume": 100009.0}, {"date": "2024-12-20", "close": 0.019, "volume": 117634.0}, {"date": "2024-12-23", "close": 0.02, "volume": 668961.0}, {"date": "2024-12-24", "close": 0.023, "volume": 388475.0}, {"date": "2024-12-27", "close": 0.025, "volume": 675163.0}, {"date": "2024-12-30", "close": 0.023, "volume": 684905.0}, {"date": "2024-12-31", "close": 0.023, "volume": 820685.0}, {"date": "2025-01-02", "close": 0.02, "volume": 437932.0}, {"date": "2025-01-03", "close": 0.02, "volume": 142614.0}, {"date": "2025-01-06", "close": 0.021, "volume": 5500.0}, {"date": "2025-01-08", "close": 0.021, "volume": 376910.0}, {"date": "2025-01-09", "close": 0.022, "volume": 219691.0}, {"date": "2025-01-10", "close": 0.02, "volume": 22386.0}, {"date": "2025-01-14", "close": 0.022, "volume": 5000.0}, {"date": "2025-01-15", "close": 0.02, "volume": 200000.0}, {"date": "2025-01-16", "close": 0.024, "volume": 365160.0}, {"date": "2025-01-17", "close": 0.025, "volume": 510720.0}, {"date": "2025-01-20", "close": 0.025, "volume": 228708.0}, {"date": "2025-01-21", "close": 0.026, "volume": 488637.0}, {"date": "2025-01-22", "close": 0.025, "volume": 980901.0}, {"date": "2025-01-28", "close": 0.025, "volume": 280550.0}, {"date": "2025-01-29", "close": 0.025, "volume": 362264.0}, {"date": "2025-01-30", "close": 0.026, "volume": 287783.0}, {"date": "2025-01-31", "close": 0.026, "volume": 373683.0}, {"date": "2025-02-03", "close": 0.026, "volume": 4000.0}, {"date": "2025-02-04", "close": 0.025, "volume": 619941.0}, {"date": "2025-02-06", "close": 0.024, "volume": 275800.0}, {"date": "2025-02-07", "close": 0.025, "volume": 1000000.0}, {"date": "2025-02-10", "close": 0.026, "volume": 65970.0}, {"date": "2025-02-13", "close": 0.026, "volume": 273200.0}, {"date": "2025-02-14", "close": 0.026, "volume": 875538.0}, {"date": "2025-02-17", "close": 0.025, "volume": 354489.0}, {"date": "2025-02-18", "close": 0.027, "volume": 456486.0}, {"date": "2025-02-19", "close": 0.027, "volume": 153094.0}, {"date": "2025-02-20", "close": 0.026, "volume": 78094.0}, {"date": "2025-02-21", "close": 0.026, "volume": 81940.0}, {"date": "2025-02-24", "close": 0.027, "volume": 382897.0}, {"date": "2025-02-25", "close": 0.028, "volume": 982058.0}, {"date": "2025-02-26", "close": 0.027, "volume": 329292.0}, {"date": "2025-02-27", "close": 0.027, "volume": 793556.0}, {"date": "2025-02-28", "close": 0.029, "volume": 559242.0}, {"date": "2025-03-03", "close": 0.025, "volume": 583006.0}, {"date": "2025-03-05", "close": 0.025, "volume": 1317058.0}, {"date": "2025-03-06", "close": 0.026, "volume": 4.0}, {"date": "2025-03-07", "close": 0.025, "volume": 223770.0}, {"date": "2025-03-10", "close": 0.024, "volume": 250000.0}, {"date": "2025-03-11", "close": 0.026, "volume": 2092149.0}, {"date": "2025-03-12", "close": 0.022, "volume": 510707.0}, {"date": "2025-03-13", "close": 0.025, "volume": 1601657.0}, {"date": "2025-03-20", "close": 0.025, "volume": 4.0}, {"date": "2025-03-24", "close": 0.025, "volume": 7500.0}, {"date": "2025-03-25", "close": 0.024, "volume": 934500.0}, {"date": "2025-03-26", "close": 0.026, "volume": 477803.0}, {"date": "2025-03-27", "close": 0.0255, "volume": 609488.0}, {"date": "2025-03-28", "close": 0.026, "volume": 749944.0}, {"date": "2025-03-31", "close": 0.026, "volume": 227778.0}, {"date": "2025-04-07", "close": 0.024, "volume": 23914.0}, {"date": "2025-04-09", "close": 0.023, "volume": 57500.0}, {"date": "2025-04-10", "close": 0.023, "volume": 3389855.0}, {"date": "2025-04-15", "close": 0.022, "volume": 2170.0}, {"date": "2025-04-16", "close": 0.023, "volume": 5000.0}, {"date": "2025-04-17", "close": 0.0225, "volume": 265000.0}, {"date": "2025-04-23", "close": 0.022, "volume": 57681.0}, {"date": "2025-04-24", "close": 0.022, "volume": 116778.0}, {"date": "2025-04-28", "close": 0.024, "volume": 5861824.0}, {"date": "2025-04-29", "close": 0.025, "volume": 2053070.0}, {"date": "2025-04-30", "close": 0.027, "volume": 1244760.0}, {"date": "2025-05-01", "close": 0.027, "volume": 6091.0}, {"date": "2025-05-02", "close": 0.027, "volume": 180685.0}, {"date": "2025-05-05", "close": 0.025, "volume": 400001.0}, {"date": "2025-05-06", "close": 0.023, "volume": 213206.0}, {"date": "2025-05-07", "close": 0.022, "volume": 35000.0}, {"date": "2025-05-08", "close": 0.023, "volume": 991530.0}, {"date": "2025-05-12", "close": 0.023, "volume": 75.0}, {"date": "2025-05-16", "close": 0.022, "volume": 500000.0}, {"date": "2025-05-19", "close": 0.023, "volume": 161764.0}, {"date": "2025-05-20", "close": 0.024, "volume": 877711.0}, {"date": "2025-05-21", "close": 0.023, "volume": 132849.0}, {"date": "2025-05-22", "close": 0.022, "volume": 698379.0}, {"date": "2025-05-23", "close": 0.024, "volume": 1545451.0}, {"date": "2025-05-26", "close": 0.023, "volume": 83162.0}, {"date": "2025-05-27", "close": 0.023, "volume": 808363.0}, {"date": "2025-05-28", "close": 0.022, "volume": 362076.0}, {"date": "2025-05-29", "close": 0.023, "volume": 1319675.0}, {"date": "2025-05-30", "close": 0.025, "volume": 463724.0}, {"date": "2025-06-02", "close": 0.023, "volume": 13418.0}, {"date": "2025-06-03", "close": 0.023, "volume": 29476.0}, {"date": "2025-06-05", "close": 0.023, "volume": 42.0}, {"date": "2025-06-06", "close": 0.019, "volume": 100042.0}, {"date": "2025-06-10", "close": 0.022, "volume": 60490.0}, {"date": "2025-06-11", "close": 0.022, "volume": 1361864.0}, {"date": "2025-06-12", "close": 0.02, "volume": 67916.0}, {"date": "2025-06-16", "close": 0.018, "volume": 824744.0}, {"date": "2025-06-17", "close": 0.021, "volume": 1114744.0}, {"date": "2025-06-19", "close": 0.022, "volume": 630020.0}, {"date": "2025-06-20", "close": 0.022, "volume": 5000000.0}, {"date": "2025-06-23", "close": 0.021, "volume": 26.0}, {"date": "2025-06-25", "close": 0.022, "volume": 2357577.0}, {"date": "2025-06-27", "close": 0.021, "volume": 1928440.0}, {"date": "2025-06-30", "close": 0.024, "volume": 1336829.0}, {"date": "2025-07-02", "close": 0.024, "volume": 832351.0}, {"date": "2025-07-03", "close": 0.024, "volume": 738177.0}, {"date": "2025-07-04", "close": 0.024, "volume": 573560.0}, {"date": "2025-07-09", "close": 0.023, "volume": 150000.0}, {"date": "2025-07-10", "close": 0.024, "volume": 327570.0}, {"date": "2025-07-14", "close": 0.024, "volume": 21420.0}, {"date": "2025-07-16", "close": 0.024, "volume": 622.0}, {"date": "2025-07-17", "close": 0.025, "volume": 2061806.0}, {"date": "2025-07-18", "close": 0.025, "volume": 1133442.0}, {"date": "2025-07-22", "close": 0.024, "volume": 617045.0}, {"date": "2025-07-23", "close": 0.024, "volume": 799235.0}, {"date": "2025-07-24", "close": 0.021, "volume": 1269345.0}, {"date": "2025-07-25", "close": 0.023, "volume": 105900.0}, {"date": "2025-07-28", "close": 0.023, "volume": 7018262.0}, {"date": "2025-07-29", "close": 0.025, "volume": 68198.0}, {"date": "2025-08-06", "close": 0.022, "volume": 163123.0}, {"date": "2025-08-07", "close": 0.022, "volume": 3636.0}, {"date": "2025-08-11", "close": 0.021, "volume": 706684.0}, {"date": "2025-08-12", "close": 0.021, "volume": 8018.0}, {"date": "2025-08-13", "close": 0.021, "volume": 8929.0}, {"date": "2025-08-14", "close": 0.022, "volume": 5000.0}, {"date": "2025-08-15", "close": 0.02, "volume": 34745.0}, {"date": "2025-08-18", "close": 0.02, "volume": 642260.0}, {"date": "2025-08-19", "close": 0.02, "volume": 271546.0}, {"date": "2025-08-20", "close": 0.023, "volume": 493422.0}, {"date": "2025-08-21", "close": 0.021, "volume": 369562.0}, {"date": "2025-08-25", "close": 0.023, "volume": 707600.0}, {"date": "2025-08-26", "close": 0.022, "volume": 1076987.0}, {"date": "2025-08-27", "close": 0.023, "volume": 3266000.0}, {"date": "2025-08-28", "close": 0.025, "volume": 1052358.0}, {"date": "2025-08-29", "close": 0.028, "volume": 1549911.0}, {"date": "2025-09-01", "close": 0.027, "volume": 446596.0}, {"date": "2025-09-03", "close": 0.026, "volume": 156057.0}, {"date": "2025-09-04", "close": 0.025, "volume": 912147.0}, {"date": "2025-09-05", "close": 0.025, "volume": 153837.0}, {"date": "2025-09-08", "close": 0.023, "volume": 1080751.0}, {"date": "2025-09-09", "close": 0.022, "volume": 166081.0}, {"date": "2025-09-10", "close": 0.022, "volume": 1287667.0}, {"date": "2025-09-11", "close": 0.022, "volume": 500000.0}, {"date": "2025-09-12", "close": 0.023, "volume": 223000.0}, {"date": "2025-09-15", "close": 0.024, "volume": 875096.0}, {"date": "2025-09-16", "close": 0.024, "volume": 2089858.0}, {"date": "2025-09-17", "close": 0.024, "volume": 4853.0}, {"date": "2025-09-19", "close": 0.022, "volume": 6688.0}, {"date": "2025-09-22", "close": 0.025, "volume": 152414.0}, {"date": "2025-09-23", "close": 0.025, "volume": 108745.0}, {"date": "2025-09-24", "close": 0.024, "volume": 406396.0}, {"date": "2025-09-25", "close": 0.023, "volume": 691968.0}, {"date": "2025-09-26", "close": 0.025, "volume": 128509.0}, {"date": "2025-09-29", "close": 0.025, "volume": 723510.0}, {"date": "2025-09-30", "close": 0.028, "volume": 1530924.0}, {"date": "2025-10-01", "close": 0.027, "volume": 318563.0}, {"date": "2025-10-02", "close": 0.027, "volume": 338455.0}, {"date": "2025-10-03", "close": 0.025, "volume": 1057403.0}, {"date": "2025-10-06", "close": 0.024, "volume": 734526.0}, {"date": "2025-10-07", "close": 0.025, "volume": 20000.0}, {"date": "2025-10-08", "close": 0.025, "volume": 95000.0}, {"date": "2025-10-09", "close": 0.023, "volume": 1725351.0}, {"date": "2025-10-10", "close": 0.025, "volume": 1394993.0}, {"date": "2025-10-14", "close": 0.025, "volume": 646204.0}, {"date": "2025-10-16", "close": 0.025, "volume": 365000.0}, {"date": "2025-10-17", "close": 0.025, "volume": 4283316.0}, {"date": "2025-10-21", "close": 0.025, "volume": 1901567.0}, {"date": "2025-10-22", "close": 0.023, "volume": 2975515.0}, {"date": "2025-10-23", "close": 0.023, "volume": 1016891.0}, {"date": "2025-10-24", "close": 0.026, "volume": 788468.0}, {"date": "2025-10-27", "close": 0.026, "volume": 555295.0}, {"date": "2025-10-28", "close": 0.026, "volume": 2626376.0}, {"date": "2025-10-29", "close": 0.026, "volume": 435783.0}, {"date": "2025-10-30", "close": 0.026, "volume": 522119.0}, {"date": "2025-10-31", "close": 0.026, "volume": 663711.0}, {"date": "2025-11-06", "close": 0.025, "volume": 1257967.0}, {"date": "2025-11-12", "close": 0.023, "volume": 850000.0}, {"date": "2025-11-13", "close": 0.025, "volume": 332187.0}, {"date": "2025-11-17", "close": 0.025, "volume": 1924373.0}, {"date": "2025-11-19", "close": 0.025, "volume": 282630.0}, {"date": "2025-11-24", "close": 0.025, "volume": 2322562.0}, {"date": "2025-11-25", "close": 0.025, "volume": 5318722.0}, {"date": "2025-11-26", "close": 0.0265, "volume": 825552.0}, {"date": "2025-11-27", "close": 0.028, "volume": 1713148.0}, {"date": "2025-11-28", "close": 0.028, "volume": 441852.0}, {"date": "2025-12-01", "close": 0.027, "volume": 7500491.0}, {"date": "2025-12-02", "close": 0.026, "volume": 679349.0}, {"date": "2025-12-03", "close": 0.025, "volume": 230370.0}, {"date": "2025-12-05", "close": 0.025, "volume": 2147800.0}, {"date": "2025-12-08", "close": 0.024, "volume": 1025000.0}, {"date": "2025-12-09", "close": 0.025, "volume": 597224.0}, {"date": "2025-12-11", "close": 0.024, "volume": 50000.0}, {"date": "2025-12-12", "close": 0.023, "volume": 100000.0}, {"date": "2025-12-18", "close": 0.025, "volume": 372763.0}, {"date": "2025-12-22", "close": 0.024, "volume": 500000.0}, {"date": "2025-12-23", "close": 0.023, "volume": 91973.0}, {"date": "2025-12-29", "close": 0.023, "volume": 288492.0}, {"date": "2025-12-30", "close": 0.024, "volume": 315621.0}, {"date": "2025-12-31", "close": 0.025, "volume": 466171.0}, {"date": "2026-01-02", "close": 0.023, "volume": 441298.0}, {"date": "2026-01-05", "close": 0.022, "volume": 876.0}, {"date": "2026-01-06", "close": 0.023, "volume": 45000.0}, {"date": "2026-01-07", "close": 0.023, "volume": 152365.0}, {"date": "2026-01-08", "close": 0.023, "volume": 23148.0}, {"date": "2026-01-09", "close": 0.023, "volume": 140.0}, {"date": "2026-01-12", "close": 0.024, "volume": 50000.0}, {"date": "2026-01-13", "close": 0.024, "volume": 404428.0}, {"date": "2026-01-15", "close": 0.025, "volume": 100000.0}, {"date": "2026-01-20", "close": 0.025, "volume": 237.0}, {"date": "2026-01-21", "close": 0.024, "volume": 1254358.0}, {"date": "2026-01-27", "close": 0.024, "volume": 82.0}, {"date": "2026-01-29", "close": 0.022, "volume": 580813.0}, {"date": "2026-01-30", "close": 0.021, "volume": 172595.0}, {"date": "2026-02-05", "close": 0.021, "volume": 1247238.0}, {"date": "2026-02-06", "close": 0.018, "volume": 638888.0}, {"date": "2026-02-09", "close": 0.023, "volume": 264080.0}, {"date": "2026-02-11", "close": 0.02, "volume": 855000.0}, {"date": "2026-02-12", "close": 0.022, "volume": 203635.0}, {"date": "2026-02-13", "close": 0.022, "volume": 133.0}, {"date": "2026-02-16", "close": 0.022, "volume": 539032.0}, {"date": "2026-02-17", "close": 0.021, "volume": 180346.0}, {"date": "2026-02-19", "close": 0.02, "volume": 148615.0}, {"date": "2026-02-20", "close": 0.019, "volume": 150000.0}, {"date": "2026-02-23", "close": 0.019, "volume": 397.0}, {"date": "2026-02-25", "close": 0.02, "volume": 50000.0}, {"date": "2026-02-27", "close": 0.021, "volume": 219572.0}, {"date": "2026-03-05", "close": 0.021, "volume": 212162.0}, {"date": "2026-03-06", "close": 0.021, "volume": 513287.0}, {"date": "2026-03-09", "close": 0.02, "volume": 552466.0}, {"date": "2026-03-10", "close": 0.021, "volume": 95685.0}, {"date": "2026-03-11", "close": 0.02, "volume": 57681.0}, {"date": "2026-03-12", "close": 0.019, "volume": 20566.0}, {"date": "2026-03-13", "close": 0.019, "volume": 350000.0}, {"date": "2026-03-16", "close": 0.02, "volume": 400000.0}, {"date": "2026-03-23", "close": 0.017, "volume": 880000.0}, {"date": "2026-03-24", "close": 0.019, "volume": 270000.0}, {"date": "2026-03-30", "close": 0.019, "volume": 262371.0}, {"date": "2026-04-02", "close": 0.016, "volume": 1000000.0}, {"date": "2026-04-07", "close": 0.016, "volume": 22223.0}, {"date": "2026-04-08", "close": 0.016, "volume": 17777.0}, {"date": "2026-04-10", "close": 0.018, "volume": 230500.0}, {"date": "2026-04-14", "close": 0.018, "volume": 100000.0}, {"date": "2026-04-16", "close": 0.019, "volume": 1536811.0}, {"date": "2026-04-21", "close": 0.022, "volume": 487219.0}, {"date": "2026-04-23", "close": 0.019, "volume": 1152283.0}, {"date": "2026-04-29", "close": 0.018, "volume": 150880.0}, {"date": "2026-05-04", "close": 0.019, "volume": 381522.0}, {"date": "2026-05-05", "close": 0.018, "volume": 336666.0}, {"date": "2026-05-07", "close": 0.017, "volume": 185000.0}, {"date": "2026-05-08", "close": 0.017, "volume": 10000.0}, {"date": "2026-05-12", "close": 0.017, "volume": 100005.0}, {"date": "2026-05-18", "close": 0.016, "volume": 4528152.0}, {"date": "2026-05-19", "close": 0.018, "volume": 664329.0}, {"date": "2026-05-20", "close": 0.022, "volume": 40469680.0}, {"date": "2026-05-21", "close": 0.023, "volume": 1590233.0}, {"date": "2026-05-22", "close": 0.025, "volume": 6628718.0}, {"date": "2026-05-25", "close": 0.025, "volume": 3452390.0}, {"date": "2026-05-27", "close": 0.026, "volume": 1956505.0}, {"date": "2026-05-28", "close": 0.032, "volume": 2126845.0}, {"date": "2026-05-29", "close": 0.032, "volume": 201100.0}, {"date": "2026-06-01", "close": 0.031, "volume": 956348.0}, {"date": "2026-06-02", "close": 0.027, "volume": 58901.0}, {"date": "2026-06-03", "close": 0.03, "volume": 233000.0}, {"date": "2026-06-04", "close": 0.027, "volume": 648998.0}, {"date": "2026-06-05", "close": 0.027, "volume": 496205.0}, {"date": "2026-06-09", "close": 0.028, "volume": 224572.0}, {"date": "2026-06-10", "close": 0.026, "volume": 603644.0}, {"date": "2026-06-11", "close": 0.028, "volume": 75000.0}, {"date": "2026-06-12", "close": 0.027, "volume": 32827.0}, {"date": "2026-06-15", "close": 0.028, "volume": 455171.0}, {"date": "2026-06-16", "close": 0.029, "volume": 78092.0}, {"date": "2026-06-17", "close": 0.029, "volume": 50000.0}, {"date": "2026-06-18", "close": 0.028, "volume": 125000.0}, {"date": "2026-06-19", "close": 0.028, "volume": 951164.0}, {"date": "2026-06-22", "close": 0.0265, "volume": 320295.0}, {"date": "2026-06-23", "close": 0.029, "volume": 390022.0}, {"date": "2026-06-24", "close": 0.027, "volume": 126163.0}, {"date": "2026-06-25", "close": 0.028, "volume": 25000.0}, {"date": "2026-06-26", "close": 0.028, "volume": 372908.0}, {"date": "2026-06-29", "close": 0.026, "volume": 51855.0}, {"date": "2026-06-30", "close": 0.026, "volume": 152529.0}, {"date": "2026-07-01", "close": 0.026, "volume": 1347272.0}, {"date": "2026-07-02", "close": 0.026, "volume": 185819.0}, {"date": "2026-07-06", "close": 0.026, "volume": 1322814.0}, {"date": "2026-07-07", "close": 0.026, "volume": 15424.0}, {"date": "2026-07-08", "close": 0.026, "volume": 193734.0}, {"date": "2026-07-09", "close": 0.03, "volume": 19563108.0}, {"date": "2026-07-10", "close": 0.03, "volume": 100000.0}, {"date": "2026-07-13", "close": 0.029, "volume": 414807.0}, {"date": "2026-07-14", "close": 0.028, "volume": 118882.0}, {"date": "2026-07-16", "close": 0.032, "volume": 6940520.0}, {"date": "2026-07-23", "close": 0.028, "volume": 149275.0}, {"date": "2026-07-24", "close": 0.028, "volume": 231843.0}, {"date": "2026-07-29", "close": 0.026, "volume": 1148807.0}, {"date": "2026-07-31", "close": 0.026, "volume": 67974.0}, {"date": "2026-08-03", "close": 0.027, "volume": 192132.0}, {"date": "2026-08-04", "close": 0.026, "volume": 6905.0}, {"date": "2026-08-05", "close": 0.026, "volume": 6986.0}, {"date": "2026-08-11", "close": 0.022, "volume": 1102174.0}, {"date": "2026-08-14", "close": 0.022, "volume": 831991.0}, {"date": "2026-08-17", "close": 0.022, "volume": 48292.0}, {"date": "2026-08-18", "close": 0.021, "volume": 1382308.0}, {"date": "2026-08-19", "close": 0.023, "volume": 102799.0}, {"date": "2026-08-21", "close": 0.025, "volume": 147536.0}, {"date": "2026-08-24", "close": 0.023, "volume": 25000.0}, {"date": "2026-08-25", "close": 0.02, "volume": 251271.0}, {"date": "2026-08-26", "close": 0.022, "volume": 271081.0}, {"date": "2026-08-27", "close": 0.02, "volume": 812599.0}, {"date": "2026-08-28", "close": 0.022, "volume": 1098333.0}, {"date": "2026-08-31", "close": 0.021, "volume": 687604.0}, {"date": "2026-09-02", "close": 0.021, "volume": 35648.0}, {"date": "2026-09-03", "close": 0.022, "volume": 1431808.0}, {"date": "2026-09-04", "close": 0.022, "volume": 300000.0}, {"date": "2026-09-07", "close": 0.022, "volume": 209087.0}, {"date": "2026-09-08", "close": 0.02, "volume": 3888.0}, {"date": "2026-09-09", "close": 0.021, "volume": 394269.0}, {"date": "2026-09-14", "close": 0.022, "volume": 468329.0}, {"date": "2026-09-15", "close": 0.022, "volume": 1147165.0}, {"date": "2026-09-18", "close": 0.02, "volume": 550000.0}], "refreshing": true}