{"ticker": "DDT", "overview": {"name": "Datadot Technology Limited", "country": "Australia", "industry": "Automobiles & Components"}, "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": "DDT", "has_prices": true, "as_of": "2026-09-07", "last": 0.005, "prev_close": 0.005, "change": 0.0, "change_pct": 0.0, "session_volume": 5.0, "vwap_5": 0.004999999999999999, "vwap_20": 0.004765650902101913, "vwap_60": 0.004239569699515084, "vwap_250": 0.003998971573067751, "high_52w": 0.006, "low_52w": 0.003, "avg_volume_20": 1089921.2, "sessions": 400, "market_cap": {"value": 5487543.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144041", "src": "ASX", "ticker": "DDT", "cik": "", "company": "Datadot Technology Limited", "company_raw": "Datadot Technology Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their DDT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144041", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55607}, {"id": "ASX-03142834", "src": "ASX", "ticker": "DDT", "cik": "", "company": "Datadot Technology Limited", "company_raw": "Datadot Technology Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their DDT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142834", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58487}, {"id": "ASX-03136109", "src": "ASX", "ticker": "DDT", "cik": "", "company": "Datadot Technology Limited", "company_raw": "Datadot Technology Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their DDT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136109", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85847}, {"id": "ASX3Y-03111267-1", "src": "ASX", "ticker": "DDT", "cik": "", "company": "Datadot Technology Limited", "company_raw": "Datadot Technology Limited", "who": "Brad Kellas", "who_key": "Brad Kellas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Brad Kellas and DDT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111267", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159287}, {"id": "ASX3Y-03111264-1", "src": "ASX", "ticker": "DDT", "cik": "", "company": "Datadot Technology Limited", "company_raw": "Datadot Technology Limited", "who": "Brad Kellas", "who_key": "Brad Kellas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Brad Kellas and DDT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111264", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179447}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "BRAD KELLAS", "notice_type": "3Y", "direct_shares": 197125105.0, "indirect_shares": 66993649.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Shareholding through self-managed superannuation fund", "pct": null, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111264-2A1684553", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "BRAD KELLAS", "notice_type": "3Y", "direct_shares": 197475982.0, "indirect_shares": 66993649.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Shareholding through self-managed superannuation fund", "pct": null, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111267-2A1684557", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-03-04", "source_url": "https://www.marketindex.com.au/asx/ddt", "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": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/ddt", "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": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/ddt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/ddt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/ddt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/ddt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/ddt", "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": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/ddt", "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": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/ddt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/ddt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/ddt", "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": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/ddt", "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": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/ddt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/ddt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/ddt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/ddt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/ddt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-24", "source_url": "https://www.marketindex.com.au/asx/ddt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-24", "source_url": "https://www.marketindex.com.au/asx/ddt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-07", "source_url": "https://www.marketindex.com.au/asx/ddt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-23", "source_url": "https://www.marketindex.com.au/asx/ddt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-16", "source_url": "https://www.marketindex.com.au/asx/ddt", "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": "2023-10-16", "source_url": "https://www.marketindex.com.au/asx/ddt", "needs_ocr": 0}], "directors": [{"name": "BRAD KELLAS", "first_seen": "2026-07-15", "last_seen": "2026-07-15", "status": "current", "notices": 2}, {"name": "Correction", "first_seen": "2010-03-04", "last_seen": "2010-03-04", "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": "2026-10-25", "form": "Periodic Reports", "title": "Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152991-2A1706066"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152990-2A1706065"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Consolidation/Split - DDT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152986-2A1706063"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152984-2A1706062"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152979-2A1706061"}], "performance": {"ticker": "DDT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-01-12", "close": 0.2040068, "volume": 9873979.0}, {"date": "2005-01-13", "close": 0.2220074, "volume": 3992884.0}, {"date": "2005-01-14", "close": 0.2220074, "volume": 2667484.0}, {"date": "2005-01-17", "close": 0.2280076, "volume": 1680294.0}, {"date": "2005-01-18", "close": 0.2370079, "volume": 2103958.0}, {"date": "2005-01-19", "close": 0.2580086, "volume": 2396628.0}, {"date": "2005-01-20", "close": 0.2850095, "volume": 5664026.0}, {"date": "2005-01-21", "close": 0.2760092, "volume": 5772711.0}, {"date": "2005-01-24", "close": 0.2730091, "volume": 2002503.0}, {"date": "2005-01-25", "close": 0.2520084, "volume": 842622.0}, {"date": "2005-01-27", "close": 0.240008, "volume": 1842054.0}, {"date": "2005-01-28", "close": 0.2250075, "volume": 1844682.0}, {"date": "2005-01-31", "close": 0.2550085, "volume": 1755460.0}, {"date": "2005-02-01", "close": 0.2790093, "volume": 2594400.0}, {"date": "2005-02-02", "close": 0.270009, "volume": 1000800.0}, {"date": "2005-02-03", "close": 0.2640088, "volume": 708850.0}, {"date": "2005-02-04", "close": 0.2610087, "volume": 456510.0}, {"date": "2005-02-07", "close": 0.2640088, "volume": 192879.0}, {"date": "2005-02-08", "close": 0.2610087, "volume": 1882974.0}, {"date": "2005-02-09", "close": 0.2580086, "volume": 677811.0}, {"date": "2005-02-10", "close": 0.2340078, "volume": 7425907.0}, {"date": "2005-02-11", "close": 0.240008, "volume": 936000.0}, {"date": "2005-02-14", "close": 0.2430081, "volume": 374291.0}, {"date": "2005-02-15", "close": 0.2490083, "volume": 624948.0}, {"date": "2005-02-16", "close": 0.2520084, "volume": 1417219.0}, {"date": "2005-02-17", "close": 0.2520084, "volume": 645395.0}, {"date": "2005-02-18", "close": 0.240008, "volume": 863336.0}, {"date": "2005-02-21", "close": 0.2460082, "volume": 436485.0}, {"date": "2005-02-22", "close": 0.2310077, "volume": 1166471.0}, {"date": "2005-02-23", "close": 0.2340078, "volume": 347207.0}, {"date": "2005-02-24", "close": 0.2220074, "volume": 294990.0}, {"date": "2005-02-25", "close": 0.2190073, "volume": 379857.0}, {"date": "2005-02-28", "close": 0.2040068, "volume": 583997.0}, {"date": "2005-03-01", "close": 0.2040068, "volume": 837710.0}, {"date": "2005-03-02", "close": 0.2310077, "volume": 527852.0}, {"date": "2005-03-03", "close": 0.2340078, "volume": 651645.0}, {"date": "2005-03-04", "close": 0.2370079, "volume": 346655.0}, {"date": "2005-03-07", "close": 0.240008, "volume": 292824.0}, {"date": "2005-03-08", "close": 0.240008, "volume": 327989.0}, {"date": "2005-03-09", "close": 0.240008, "volume": 285494.0}, {"date": "2005-03-10", "close": 0.240008, "volume": 260571.0}, {"date": "2005-03-11", "close": 0.2340078, "volume": 258178.0}, {"date": "2005-03-14", "close": 0.2340078, "volume": 439589.0}, {"date": "2005-03-15", "close": 0.2220074, "volume": 281017.0}, {"date": "2005-03-16", "close": 0.2340078, "volume": 49257.0}, {"date": "2005-03-17", "close": 0.240008, "volume": 540139.0}, {"date": "2005-03-18", "close": 0.2490083, "volume": 1064376.0}, {"date": "2005-03-21", "close": 0.240008, "volume": 640132.0}, {"date": "2005-03-22", "close": 0.2280076, "volume": 386654.0}, {"date": "2005-03-23", "close": 0.2280076, "volume": 158328.0}, {"date": "2005-03-24", "close": 0.2310077, "volume": 8333.0}, {"date": "2005-03-29", "close": 0.2310077, "volume": 368954.0}, {"date": "2005-03-30", "close": 0.2250075, "volume": 125296.0}, {"date": "2005-03-31", "close": 0.2250075, "volume": 20833.0}, {"date": "2005-04-01", "close": 0.2190073, "volume": 251025.0}, {"date": "2005-04-04", "close": 0.2070069, "volume": 258025.0}, {"date": "2005-04-05", "close": 0.2070069, "volume": 71268.0}, {"date": "2005-04-06", "close": 0.2250075, "volume": 171953.0}, {"date": "2005-04-07", "close": 0.2370079, "volume": 967.0}, {"date": "2005-04-08", "close": 0.2160072, "volume": 28832.0}, {"date": "2005-04-11", "close": 0.210007, "volume": 126337.0}, {"date": "2005-04-12", "close": 0.210007, "volume": 71656.0}, {"date": "2005-04-13", "close": 0.2040068, "volume": 175701.0}, {"date": "2005-04-14", "close": 0.2130071, "volume": 75922.0}, {"date": "2005-04-15", "close": 0.2160072, "volume": 60248.0}, {"date": "2005-04-18", "close": 0.2040068, "volume": 249992.0}, {"date": "2005-04-19", "close": 0.210007, "volume": 17749.0}, {"date": "2005-04-20", "close": 0.210007, "volume": 2500.0}, {"date": "2005-04-21", "close": 0.2040068, "volume": 106663.0}, {"date": "2005-04-22", "close": 0.2190073, "volume": 38332.0}, {"date": "2005-04-26", "close": 0.2040068, "volume": 286657.0}, {"date": "2005-04-27", "close": 0.2040068, "volume": 256658.0}, {"date": "2005-04-28", "close": 0.1980066, "volume": 176024.0}, {"date": "2005-04-29", "close": 0.1920064, "volume": 326714.0}, {"date": "2005-05-02", "close": 0.1650055, "volume": 424894.0}, {"date": "2005-05-03", "close": 0.1650055, "volume": 688874.0}, {"date": "2005-05-04", "close": 0.1650055, "volume": 189962.0}, {"date": "2005-05-05", "close": 0.1680056, "volume": 103362.0}, {"date": "2005-05-06", "close": 0.1680056, "volume": 29999.0}, {"date": "2005-05-09", "close": 0.1620054, "volume": 278769.0}, {"date": "2005-05-10", "close": 0.1560052, "volume": 74164.0}, {"date": "2005-05-11", "close": 0.1440048, "volume": 1056911.0}, {"date": "2005-05-12", "close": 0.1410047, "volume": 845948.0}, {"date": "2005-05-13", "close": 0.1380046, "volume": 401788.0}, {"date": "2005-05-16", "close": 0.1380046, "volume": 943302.0}, {"date": "2005-05-17", "close": 0.1410047, "volume": 191660.0}, {"date": "2005-05-18", "close": 0.1380046, "volume": 154300.0}, {"date": "2005-05-19", "close": 0.1440048, "volume": 356655.0}, {"date": "2005-05-20", "close": 0.1440048, "volume": 132496.0}, {"date": "2005-05-23", "close": 0.1410047, "volume": 238095.0}, {"date": "2005-05-24", "close": 0.1410047, "volume": 596460.0}, {"date": "2005-05-25", "close": 0.1410047, "volume": 256658.0}, {"date": "2005-05-26", "close": 0.1410047, "volume": 74998.0}, {"date": "2005-05-27", "close": 0.1410047, "volume": 746275.0}, {"date": "2005-05-30", "close": 0.1380046, "volume": 202198.0}, {"date": "2005-05-31", "close": 0.1380046, "volume": 119541.0}, {"date": "2005-06-01", "close": 0.1380046, "volume": 647897.0}, {"date": "2005-06-02", "close": 0.1290043, "volume": 776869.0}, {"date": "2005-06-03", "close": 0.1290043, "volume": 111781.0}, {"date": "2005-06-06", "close": 0.1380046, "volume": 1028087.0}, {"date": "2005-06-07", "close": 0.120004, "volume": 2045387.0}, {"date": "2005-06-08", "close": 0.1260042, "volume": 1234871.0}, {"date": "2005-06-09", "close": 0.120004, "volume": 2170761.0}, {"date": "2005-06-10", "close": 0.120004, "volume": 1648778.0}, {"date": "2005-06-14", "close": 0.1260042, "volume": 558315.0}, {"date": "2005-06-15", "close": 0.1230041, "volume": 1354122.0}, {"date": "2005-06-16", "close": 0.1260042, "volume": 174994.0}, {"date": "2005-06-17", "close": 0.1110037, "volume": 3008765.0}, {"date": "2005-06-20", "close": 0.120004, "volume": 1294124.0}, {"date": "2005-06-21", "close": 0.120004, "volume": 690645.0}, {"date": "2005-06-22", "close": 0.1140038, "volume": 2348947.0}, {"date": "2005-06-23", "close": 0.1260042, "volume": 1676194.0}, {"date": "2005-06-24", "close": 0.1290043, "volume": 1372689.0}, {"date": "2005-06-27", "close": 0.1350045, "volume": 758308.0}, {"date": "2005-06-28", "close": 0.1740058, "volume": 6427969.0}, {"date": "2005-06-29", "close": 0.1740058, "volume": 4213093.0}, {"date": "2005-06-30", "close": 0.1740058, "volume": 3066781.0}, {"date": "2005-07-01", "close": 0.1770059, "volume": 626191.0}, {"date": "2005-07-04", "close": 0.1680056, "volume": 226171.0}, {"date": "2005-07-05", "close": 0.1680056, "volume": 259125.0}, {"date": "2005-07-06", "close": 0.1560052, "volume": 864971.0}, {"date": "2005-07-07", "close": 0.1560052, "volume": 349988.0}, {"date": "2005-07-08", "close": 0.1620054, "volume": 3539320.0}, {"date": "2005-07-11", "close": 0.1620054, "volume": 1892949.0}, {"date": "2005-07-12", "close": 0.1590053, "volume": 927297.0}, {"date": "2005-07-13", "close": 0.1530051, "volume": 1243199.0}, {"date": "2005-07-14", "close": 0.1560052, "volume": 97497.0}, {"date": "2005-07-15", "close": 0.1530051, "volume": 713476.0}, {"date": "2005-07-18", "close": 0.1530051, "volume": 155753.0}, {"date": "2005-07-19", "close": 0.1530051, "volume": 141995.0}, {"date": "2005-07-20", "close": 0.1410047, "volume": 1594110.0}, {"date": "2005-07-21", "close": 0.1380046, "volume": 219993.0}, {"date": "2005-07-22", "close": 0.1380046, "volume": 391654.0}, {"date": "2005-07-25", "close": 0.1440048, "volume": 60831.0}, {"date": "2005-07-26", "close": 0.1380046, "volume": 207493.0}, {"date": "2005-07-27", "close": 0.1380046, "volume": 118329.0}, {"date": "2005-07-28", "close": 0.1410047, "volume": 8333.0}, {"date": "2005-07-29", "close": 0.1410047, "volume": 76997.0}, {"date": "2005-08-01", "close": 0.1410047, "volume": 106330.0}, {"date": "2005-08-02", "close": 0.1470049, "volume": 194994.0}, {"date": "2005-08-03", "close": 0.1470049, "volume": 3621823.0}, {"date": "2005-08-04", "close": 0.1380046, "volume": 541649.0}, {"date": "2005-08-05", "close": 0.1470049, "volume": 751835.0}, {"date": "2005-08-08", "close": 0.1530051, "volume": 1237349.0}, {"date": "2005-08-09", "close": 0.1590053, "volume": 1723198.0}, {"date": "2005-08-10", "close": 0.1710057, "volume": 2117001.0}, {"date": "2005-08-11", "close": 0.1740058, "volume": 656228.0}, {"date": "2005-08-12", "close": 0.180006, "volume": 2241680.0}, {"date": "2005-08-15", "close": 0.1890063, "volume": 808931.0}, {"date": "2005-08-16", "close": 0.1890063, "volume": 1409245.0}, {"date": "2005-08-17", "close": 0.1890063, "volume": 1368151.0}, {"date": "2005-08-18", "close": 0.1920064, "volume": 792589.0}, {"date": "2005-08-19", "close": 0.1950065, "volume": 910900.0}, {"date": "2005-08-22", "close": 0.1980066, "volume": 1760808.0}, {"date": "2005-08-23", "close": 0.1920064, "volume": 1057148.0}, {"date": "2005-08-24", "close": 0.1890063, "volume": 531784.0}, {"date": "2005-08-25", "close": 0.1650055, "volume": 1210813.0}, {"date": "2005-08-26", "close": 0.1740058, "volume": 231712.0}, {"date": "2005-08-29", "close": 0.1740058, "volume": 225992.0}, {"date": "2005-08-30", "close": 0.1740058, "volume": 493692.0}, {"date": "2005-08-31", "close": 0.1770059, "volume": 144495.0}, {"date": "2005-09-01", "close": 0.1710057, "volume": 114755.0}, {"date": "2005-09-02", "close": 0.1710057, "volume": 133329.0}, {"date": "2005-09-05", "close": 0.1770059, "volume": 442394.0}, {"date": "2005-09-06", "close": 0.1740058, "volume": 459651.0}, {"date": "2005-09-07", "close": 0.1740058, "volume": 251583.0}, {"date": "2005-09-08", "close": 0.1740058, "volume": 135829.0}, {"date": "2005-09-09", "close": 0.1710057, "volume": 392487.0}, {"date": "2005-09-12", "close": 0.1710057, "volume": 78331.0}, {"date": "2005-09-13", "close": 0.1770059, "volume": 508316.0}, {"date": "2005-09-14", "close": 0.180006, "volume": 620034.0}, {"date": "2005-09-15", "close": 0.1740058, "volume": 915459.0}, {"date": "2005-09-16", "close": 0.180006, "volume": 199160.0}, {"date": "2005-09-19", "close": 0.1860062, "volume": 1949060.0}, {"date": "2005-09-20", "close": 0.1920064, "volume": 660283.0}, {"date": "2005-09-21", "close": 0.1950065, "volume": 816696.0}, {"date": "2005-09-22", "close": 0.1980066, "volume": 1218303.0}, {"date": "2005-09-23", "close": 0.1980066, "volume": 263611.0}, {"date": "2005-09-26", "close": 0.1950065, "volume": 1381766.0}, {"date": "2005-09-27", "close": 0.1920064, "volume": 1067869.0}, {"date": "2005-09-28", "close": 0.2010067, "volume": 1543837.0}, {"date": "2005-09-29", "close": 0.1920064, "volume": 1477034.0}, {"date": "2005-09-30", "close": 0.1920064, "volume": 721643.0}, {"date": "2005-10-03", "close": 0.1950065, "volume": 276297.0}, {"date": "2005-10-04", "close": 0.1950065, "volume": 959191.0}, {"date": "2005-10-05", "close": 0.1920064, "volume": 434429.0}, {"date": "2005-10-06", "close": 0.1920064, "volume": 1067339.0}, {"date": "2005-10-07", "close": 0.1980066, "volume": 805876.0}, {"date": "2005-10-10", "close": 0.1950065, "volume": 291240.0}, {"date": "2005-10-11", "close": 0.1950065, "volume": 303740.0}, {"date": "2005-10-12", "close": 0.1950065, "volume": 351905.0}, {"date": "2005-10-13", "close": 0.1890063, "volume": 299990.0}, {"date": "2005-10-14", "close": 0.1890063, "volume": 79331.0}, {"date": "2005-10-17", "close": 0.1920064, "volume": 1972728.0}, {"date": "2005-10-18", "close": 0.1950065, "volume": 526316.0}, {"date": "2005-10-19", "close": 0.1980066, "volume": 689262.0}, {"date": "2005-10-20", "close": 0.2160072, "volume": 2780494.0}, {"date": "2005-10-21", "close": 0.2130071, "volume": 1756361.0}, {"date": "2005-10-24", "close": 0.210007, "volume": 30332.0}, {"date": "2005-10-25", "close": 0.210007, "volume": 456985.0}, {"date": "2005-10-26", "close": 0.2040068, "volume": 601458.0}, {"date": "2005-10-27", "close": 0.2010067, "volume": 705810.0}, {"date": "2005-10-28", "close": 0.1950065, "volume": 725976.0}, {"date": "2005-10-31", "close": 0.2010067, "volume": 496382.0}, {"date": "2005-11-01", "close": 0.2070069, "volume": 49165.0}, {"date": "2005-11-02", "close": 0.2040068, "volume": 129996.0}, {"date": "2005-11-03", "close": 0.2010067, "volume": 73331.0}, {"date": "2005-11-04", "close": 0.1980066, "volume": 277324.0}, {"date": "2005-11-07", "close": 0.1980066, "volume": 83331.0}, {"date": "2005-11-08", "close": 0.1980066, "volume": 275499.0}, {"date": "2005-11-09", "close": 0.1980066, "volume": 198327.0}, {"date": "2005-11-10", "close": 0.1950065, "volume": 592385.0}, {"date": "2005-11-11", "close": 0.1950065, "volume": 1671281.0}, {"date": "2005-11-14", "close": 0.1950065, "volume": 343985.0}, {"date": "2005-11-15", "close": 0.1890063, "volume": 253328.0}, {"date": "2005-11-16", "close": 0.1860062, "volume": 154582.0}, {"date": "2005-11-17", "close": 0.1890063, "volume": 31624.0}, {"date": "2005-11-18", "close": 0.1920064, "volume": 442319.0}, {"date": "2005-11-21", "close": 0.1860062, "volume": 51397.0}, {"date": "2005-11-22", "close": 0.1860062, "volume": 166661.0}, {"date": "2005-11-23", "close": 0.1920064, "volume": 1014966.0}, {"date": "2005-11-24", "close": 0.1950065, "volume": 143329.0}, {"date": "2005-11-28", "close": 0.1890063, "volume": 5000.0}, {"date": "2005-11-29", "close": 0.1890063, "volume": 867471.0}, {"date": "2005-11-30", "close": 0.1890063, "volume": 1518874.0}, {"date": "2005-12-01", "close": 0.1620054, "volume": 870409.0}, {"date": "2005-12-02", "close": 0.1620054, "volume": 256758.0}, {"date": "2005-12-05", "close": 0.1620054, "volume": 3333.0}, {"date": "2005-12-06", "close": 0.1560052, "volume": 137329.0}, {"date": "2005-12-07", "close": 0.1620054, "volume": 832239.0}, {"date": "2005-12-08", "close": 0.1590053, "volume": 206326.0}, {"date": "2005-12-09", "close": 0.150005, "volume": 506008.0}, {"date": "2005-12-12", "close": 0.150005, "volume": 30999.0}, {"date": "2005-12-13", "close": 0.1410047, "volume": 248417.0}, {"date": "2005-12-14", "close": 0.1650055, "volume": 612721.0}, {"date": "2005-12-15", "close": 0.1620054, "volume": 248667.0}, {"date": "2005-12-16", "close": 0.1620054, "volume": 4583.0}, {"date": "2005-12-19", "close": 0.1620054, "volume": 130521.0}, {"date": "2005-12-20", "close": 0.1650055, "volume": 235032.0}, {"date": "2005-12-21", "close": 0.1650055, "volume": 604190.0}, {"date": "2005-12-22", "close": 0.1650055, "volume": 86664.0}, {"date": "2005-12-23", "close": 0.1620054, "volume": 109163.0}, {"date": "2005-12-28", "close": 0.1620054, "volume": 180827.0}, {"date": "2005-12-29", "close": 0.1560052, "volume": 149995.0}, {"date": "2006-01-03", "close": 0.1590053, "volume": 64165.0}, {"date": "2006-01-04", "close": 0.1620054, "volume": 473651.0}, {"date": "2006-01-05", "close": 0.1620054, "volume": 150165.0}, {"date": "2006-01-06", "close": 0.1620054, "volume": 641645.0}, {"date": "2006-01-09", "close": 0.1620054, "volume": 100107.0}, {"date": "2006-01-10", "close": 0.1560052, "volume": 155325.0}, {"date": "2006-01-11", "close": 0.1530051, "volume": 78524.0}, {"date": "2006-01-12", "close": 0.1530051, "volume": 138329.0}, {"date": "2006-01-13", "close": 0.1530051, "volume": 374464.0}, {"date": "2006-01-17", "close": 0.150005, "volume": 304990.0}, {"date": "2006-01-18", "close": 0.150005, "volume": 380094.0}, {"date": "2006-01-19", "close": 0.1470049, "volume": 33332.0}, {"date": "2006-01-20", "close": 0.1470049, "volume": 90830.0}, {"date": "2006-01-23", "close": 0.1470049, "volume": 180036.0}, {"date": "2006-01-24", "close": 0.1470049, "volume": 115163.0}, {"date": "2006-01-25", "close": 0.1470049, "volume": 87497.0}, {"date": "2006-01-27", "close": 0.150005, "volume": 169994.0}, {"date": "2006-01-30", "close": 0.1470049, "volume": 243325.0}, {"date": "2006-01-31", "close": 0.1470049, "volume": 591230.0}, {"date": "2006-02-01", "close": 0.1440048, "volume": 118996.0}, {"date": "2006-02-02", "close": 0.1440048, "volume": 43332.0}, {"date": "2006-02-03", "close": 0.150005, "volume": 147745.0}, {"date": "2006-02-06", "close": 0.150005, "volume": 553648.0}, {"date": "2006-02-07", "close": 0.150005, "volume": 95575.0}, {"date": "2006-02-08", "close": 0.150005, "volume": 241825.0}, {"date": "2006-02-09", "close": 0.1470049, "volume": 66664.0}, {"date": "2006-02-10", "close": 0.1470049, "volume": 543840.0}, {"date": "2006-02-13", "close": 0.1560052, "volume": 727642.0}, {"date": "2006-02-14", "close": 0.1560052, "volume": 869781.0}, {"date": "2006-02-15", "close": 0.1620054, "volume": 1221304.0}, {"date": "2006-02-16", "close": 0.1680056, "volume": 571648.0}, {"date": "2006-02-17", "close": 0.1710057, "volume": 454693.0}, {"date": "2006-02-20", "close": 0.1680056, "volume": 122996.0}, {"date": "2006-02-21", "close": 0.1650055, "volume": 163608.0}, {"date": "2006-02-22", "close": 0.1710057, "volume": 105841.0}, {"date": "2006-02-23", "close": 0.1740058, "volume": 244992.0}, {"date": "2006-02-24", "close": 0.1710057, "volume": 592030.0}, {"date": "2006-02-27", "close": 0.1770059, "volume": 314323.0}, {"date": "2006-02-28", "close": 0.180006, "volume": 762725.0}, {"date": "2006-03-01", "close": 0.1830061, "volume": 110246.0}, {"date": "2006-03-02", "close": 0.1860062, "volume": 1080211.0}, {"date": "2006-03-03", "close": 0.1950065, "volume": 2296717.0}, {"date": "2006-03-06", "close": 0.2070069, "volume": 1248760.0}, {"date": "2006-03-07", "close": 0.210007, "volume": 1682391.0}, {"date": "2006-03-08", "close": 0.210007, "volume": 1334189.0}, {"date": "2006-03-09", "close": 0.210007, "volume": 1278734.0}, {"date": "2006-03-10", "close": 0.2070069, "volume": 311656.0}, {"date": "2006-03-13", "close": 0.2130071, "volume": 892804.0}, {"date": "2006-03-14", "close": 0.2130071, "volume": 595747.0}, {"date": "2006-03-15", "close": 0.2070069, "volume": 914540.0}, {"date": "2006-03-16", "close": 0.1950065, "volume": 808445.0}, {"date": "2006-03-17", "close": 0.1860062, "volume": 459151.0}, {"date": "2006-03-20", "close": 0.1920064, "volume": 376699.0}, {"date": "2006-03-21", "close": 0.2010067, "volume": 1246020.0}, {"date": "2006-03-22", "close": 0.2040068, "volume": 1430056.0}, {"date": "2006-03-23", "close": 0.2040068, "volume": 621256.0}, {"date": "2006-03-24", "close": 0.2190073, "volume": 1882221.0}, {"date": "2006-03-27", "close": 0.2160072, "volume": 904753.0}, {"date": "2006-03-28", "close": 0.2220074, "volume": 692950.0}, {"date": "2006-03-29", "close": 0.2340078, "volume": 1421804.0}, {"date": "2006-03-30", "close": 0.2280076, "volume": 1018869.0}, {"date": "2006-03-31", "close": 0.2310077, "volume": 941924.0}, {"date": "2006-04-03", "close": 0.2250075, "volume": 671644.0}, {"date": "2006-04-04", "close": 0.2310077, "volume": 1322541.0}, {"date": "2006-04-05", "close": 0.2310077, "volume": 796140.0}, {"date": "2006-04-06", "close": 0.2310077, "volume": 240719.0}, {"date": "2006-04-07", "close": 0.2640088, "volume": 3616388.0}, {"date": "2006-04-10", "close": 0.2640088, "volume": 1341642.0}, {"date": "2006-04-11", "close": 0.2490083, "volume": 685310.0}, {"date": "2006-04-12", "close": 0.2430081, "volume": 691695.0}, {"date": "2006-04-13", "close": 0.2370079, "volume": 1435785.0}, {"date": "2006-04-18", "close": 0.2430081, "volume": 540490.0}, {"date": "2006-04-19", "close": 0.2430081, "volume": 430244.0}, {"date": "2006-04-20", "close": 0.2580086, "volume": 406270.0}, {"date": "2006-04-21", "close": 0.2670089, "volume": 2307231.0}, {"date": "2006-04-24", "close": 0.2640088, "volume": 440007.0}, {"date": "2006-04-26", "close": 0.2670089, "volume": 366748.0}, {"date": "2006-04-27", "close": 0.2640088, "volume": 838889.0}, {"date": "2006-04-28", "close": 0.2790093, "volume": 2109096.0}, {"date": "2006-05-01", "close": 0.2970099, "volume": 2511590.0}, {"date": "2006-05-02", "close": 0.2910097, "volume": 1593532.0}, {"date": "2006-05-03", "close": 0.2850095, "volume": 1496672.0}, {"date": "2006-05-04", "close": 0.2910097, "volume": 731289.0}, {"date": "2006-05-05", "close": 0.2940098, "volume": 645145.0}, {"date": "2006-05-08", "close": 0.3060102, "volume": 1423726.0}, {"date": "2006-05-09", "close": 0.3240108, "volume": 1712996.0}, {"date": "2006-05-10", "close": 0.3240108, "volume": 1252627.0}, {"date": "2006-05-11", "close": 0.3060102, "volume": 1198890.0}, {"date": "2006-05-12", "close": 0.2970099, "volume": 1106830.0}, {"date": "2006-05-15", "close": 0.2910097, "volume": 1303182.0}, {"date": "2006-05-16", "close": 0.2910097, "volume": 478532.0}, {"date": "2006-05-17", "close": 0.30001, "volume": 841550.0}, {"date": "2006-05-18", "close": 0.2880096, "volume": 727942.0}, {"date": "2006-05-19", "close": 0.2820094, "volume": 1212795.0}, {"date": "2006-05-22", "close": 0.2670089, "volume": 2219266.0}, {"date": "2006-05-23", "close": 0.2640088, "volume": 2126067.0}, {"date": "2006-05-24", "close": 0.2760092, "volume": 1884612.0}, {"date": "2006-05-25", "close": 0.2610087, "volume": 263656.0}, {"date": "2006-05-26", "close": 0.2790093, "volume": 495580.0}, {"date": "2006-05-29", "close": 0.3180106, "volume": 3193515.0}, {"date": "2006-05-30", "close": 0.3120104, "volume": 988317.0}, {"date": "2006-05-31", "close": 0.30001, "volume": 505375.0}, {"date": "2006-06-01", "close": 0.3030101, "volume": 387487.0}, {"date": "2006-06-02", "close": 0.2970099, "volume": 327949.0}, {"date": "2006-06-05", "close": 0.30001, "volume": 477067.0}, {"date": "2006-06-06", "close": 0.2880096, "volume": 1230439.0}, {"date": "2006-06-07", "close": 0.2940098, "volume": 668456.0}, {"date": "2006-06-08", "close": 0.2820094, "volume": 576689.0}, {"date": "2006-06-09", "close": 0.2820094, "volume": 112060.0}, {"date": "2006-06-13", "close": 0.2760092, "volume": 1490367.0}, {"date": "2006-06-14", "close": 0.2760092, "volume": 238592.0}, {"date": "2006-06-15", "close": 0.2880096, "volume": 389987.0}, {"date": "2006-06-16", "close": 0.30001, "volume": 1882337.0}, {"date": "2006-06-19", "close": 0.3030101, "volume": 1291290.0}, {"date": "2006-06-20", "close": 0.2940098, "volume": 391670.0}, {"date": "2006-06-21", "close": 0.2790093, "volume": 284282.0}, {"date": "2006-06-22", "close": 0.2940098, "volume": 180581.0}, {"date": "2006-06-23", "close": 0.2820094, "volume": 148248.0}, {"date": "2006-06-26", "close": 0.2820094, "volume": 377826.0}, {"date": "2006-06-27", "close": 0.2880096, "volume": 440819.0}, {"date": "2006-06-28", "close": 0.2940098, "volume": 245992.0}, {"date": "2006-06-29", "close": 0.2940098, "volume": 137495.0}, {"date": "2006-06-30", "close": 0.2970099, "volume": 854972.0}, {"date": "2006-07-03", "close": 0.2940098, "volume": 520721.0}, {"date": "2006-07-04", "close": 0.2940098, "volume": 181564.0}, {"date": "2006-07-05", "close": 0.2940098, "volume": 263325.0}, {"date": "2006-07-06", "close": 0.2880096, "volume": 343794.0}, {"date": "2006-07-07", "close": 0.2730091, "volume": 628646.0}, {"date": "2006-07-10", "close": 0.2520084, "volume": 445830.0}, {"date": "2006-07-11", "close": 0.2520084, "volume": 743392.0}, {"date": "2006-07-14", "close": 0.2490083, "volume": 1606276.0}, {"date": "2006-07-17", "close": 0.2430081, "volume": 3775454.0}, {"date": "2006-07-18", "close": 0.2490083, "volume": 726351.0}, {"date": "2006-07-19", "close": 0.2670089, "volume": 955288.0}, {"date": "2006-07-20", "close": 0.270009, "volume": 1390769.0}, {"date": "2006-07-21", "close": 0.2730091, "volume": 1287805.0}, {"date": "2006-07-24", "close": 0.2640088, "volume": 334697.0}, {"date": "2006-07-25", "close": 0.2550085, "volume": 952868.0}, {"date": "2006-07-26", "close": 0.2550085, "volume": 697170.0}, {"date": "2006-07-27", "close": 0.2610087, "volume": 49332.0}, {"date": "2006-07-28", "close": 0.2640088, "volume": 252702.0}, {"date": "2006-07-31", "close": 0.2640088, "volume": 441722.0}, {"date": "2006-08-01", "close": 0.2550085, "volume": 450848.0}, {"date": "2006-08-02", "close": 0.2550085, "volume": 222909.0}, {"date": "2006-08-03", "close": 0.2550085, "volume": 1196978.0}, {"date": "2006-08-04", "close": 0.2520084, "volume": 238622.0}, {"date": "2006-08-07", "close": 0.2520084, "volume": 121654.0}, {"date": "2006-08-08", "close": 0.2520084, "volume": 188244.0}, {"date": "2006-08-09", "close": 0.2460082, "volume": 20999.0}, {"date": "2006-08-10", "close": 0.2370079, "volume": 182327.0}, {"date": "2006-08-11", "close": 0.2220074, "volume": 1031049.0}, {"date": "2006-08-14", "close": 0.2280076, "volume": 284991.0}, {"date": "2006-08-15", "close": 0.2220074, "volume": 174878.0}, {"date": "2006-08-16", "close": 0.2280076, "volume": 147995.0}, {"date": "2006-08-17", "close": 0.2280076, "volume": 166661.0}, {"date": "2006-08-18", "close": 0.2370079, "volume": 186644.0}, {"date": "2006-08-21", "close": 0.2340078, "volume": 19499.0}, {"date": "2006-08-22", "close": 0.2280076, "volume": 304753.0}, {"date": "2006-08-23", "close": 0.2280076, "volume": 122884.0}, {"date": "2006-08-24", "close": 0.2220074, "volume": 49998.0}, {"date": "2006-08-25", "close": 0.2160072, "volume": 238325.0}, {"date": "2006-08-28", "close": 0.2250075, "volume": 136310.0}, {"date": "2006-08-29", "close": 0.2190073, "volume": 110996.0}, {"date": "2006-08-30", "close": 0.2070069, "volume": 304920.0}, {"date": "2006-08-31", "close": 0.2130071, "volume": 562315.0}, {"date": "2006-09-01", "close": 0.2070069, "volume": 149995.0}, {"date": "2006-09-04", "close": 0.2040068, "volume": 414986.0}, {"date": "2006-09-05", "close": 0.2010067, "volume": 251608.0}, {"date": "2006-09-06", "close": 0.1890063, "volume": 488359.0}, {"date": "2006-09-07", "close": 0.1920064, "volume": 153362.0}, {"date": "2006-09-08", "close": 0.2040068, "volume": 497742.0}, {"date": "2006-09-11", "close": 0.2070069, "volume": 81164.0}, {"date": "2006-09-12", "close": 0.2010067, "volume": 393520.0}, {"date": "2006-09-13", "close": 0.1950065, "volume": 183327.0}, {"date": "2006-09-14", "close": 0.2040068, "volume": 119146.0}, {"date": "2006-09-15", "close": 0.2010067, "volume": 187344.0}, {"date": "2006-09-18", "close": 0.2010067, "volume": 1667.0}, {"date": "2006-09-19", "close": 0.2040068, "volume": 139504.0}, {"date": "2006-09-20", "close": 0.2160072, "volume": 419994.0}, {"date": "2006-09-21", "close": 0.2160072, "volume": 527482.0}, {"date": "2006-09-22", "close": 0.2130071, "volume": 617479.0}, {"date": "2006-09-25", "close": 0.2160072, "volume": 83331.0}, {"date": "2006-09-26", "close": 0.2130071, "volume": 13285.0}, {"date": "2006-09-27", "close": 0.2130071, "volume": 89379.0}, {"date": "2006-09-28", "close": 0.2280076, "volume": 316038.0}, {"date": "2006-09-29", "close": 0.2250075, "volume": 667754.0}, {"date": "2006-10-02", "close": 0.2280076, "volume": 1027292.0}, {"date": "2006-10-03", "close": 0.2250075, "volume": 610596.0}, {"date": "2006-10-04", "close": 0.2280076, "volume": 57190.0}, {"date": "2006-10-05", "close": 0.2280076, "volume": 511843.0}, {"date": "2006-10-06", "close": 0.2280076, "volume": 516991.0}, {"date": "2006-10-09", "close": 0.2310077, "volume": 642349.0}, {"date": "2006-10-10", "close": 0.2340078, "volume": 340022.0}, {"date": "2006-10-11", "close": 0.240008, "volume": 460143.0}, {"date": "2006-10-12", "close": 0.270009, "volume": 1088307.0}, {"date": "2006-10-13", "close": 0.2730091, "volume": 1998582.0}, {"date": "2006-10-16", "close": 0.270009, "volume": 561621.0}, {"date": "2006-10-17", "close": 0.2460082, "volume": 784027.0}, {"date": "2006-10-18", "close": 0.2550085, "volume": 434486.0}, {"date": "2006-10-19", "close": 0.2580086, "volume": 235050.0}, {"date": "2006-10-20", "close": 0.2520084, "volume": 592314.0}, {"date": "2006-10-23", "close": 0.2460082, "volume": 158681.0}, {"date": "2006-10-24", "close": 0.2430081, "volume": 713260.0}, {"date": "2006-10-25", "close": 0.2550085, "volume": 984937.0}, {"date": "2006-10-26", "close": 0.2250075, "volume": 2046838.0}, {"date": "2006-10-27", "close": 0.2160072, "volume": 2749650.0}, {"date": "2006-10-30", "close": 0.2160072, "volume": 2438524.0}, {"date": "2006-10-31", "close": 0.2490083, "volume": 1481952.0}, {"date": "2006-11-01", "close": 0.2460082, "volume": 419281.0}, {"date": "2006-11-02", "close": 0.2460082, "volume": 426986.0}, {"date": "2006-11-03", "close": 0.2460082, "volume": 279906.0}, {"date": "2006-11-06", "close": 0.2520084, "volume": 767308.0}, {"date": "2006-11-07", "close": 0.2430081, "volume": 461651.0}, {"date": "2006-11-08", "close": 0.2430081, "volume": 149995.0}, {"date": "2006-11-09", "close": 0.2430081, "volume": 463710.0}, {"date": "2006-11-10", "close": 0.2310077, "volume": 63323.0}, {"date": "2006-11-13", "close": 0.2250075, "volume": 726686.0}, {"date": "2006-11-14", "close": 0.2190073, "volume": 88997.0}, {"date": "2006-11-15", "close": 0.2430081, "volume": 1715314.0}, {"date": "2006-11-16", "close": 0.2370079, "volume": 397430.0}, {"date": "2006-11-17", "close": 0.2460082, "volume": 848162.0}, {"date": "2006-11-20", "close": 0.240008, "volume": 189305.0}, {"date": "2006-11-21", "close": 0.2370079, "volume": 782637.0}, {"date": "2006-11-22", "close": 0.2370079, "volume": 379111.0}, {"date": "2006-11-23", "close": 0.240008, "volume": 895970.0}, {"date": "2006-11-24", "close": 0.2430081, "volume": 361821.0}, {"date": "2006-11-27", "close": 0.240008, "volume": 868638.0}, {"date": "2006-11-28", "close": 0.2430081, "volume": 292074.0}, {"date": "2006-11-29", "close": 0.2490083, "volume": 880804.0}, {"date": "2006-11-30", "close": 0.2490083, "volume": 121746.0}, {"date": "2006-12-01", "close": 0.240008, "volume": 488317.0}, {"date": "2006-12-04", "close": 0.2430081, "volume": 405653.0}, {"date": "2006-12-05", "close": 0.2430081, "volume": 1144795.0}, {"date": "2006-12-06", "close": 0.2430081, "volume": 918636.0}, {"date": "2006-12-07", "close": 0.240008, "volume": 900342.0}, {"date": "2006-12-08", "close": 0.2370079, "volume": 816639.0}, {"date": "2006-12-11", "close": 0.2370079, "volume": 212293.0}, {"date": "2006-12-12", "close": 0.2370079, "volume": 100497.0}, {"date": "2006-12-13", "close": 0.2370079, "volume": 496920.0}, {"date": "2006-12-14", "close": 0.2340078, "volume": 878731.0}, {"date": "2006-12-15", "close": 0.2280076, "volume": 747475.0}, {"date": "2006-12-18", "close": 0.2250075, "volume": 651245.0}, {"date": "2006-12-19", "close": 0.2250075, "volume": 942777.0}, {"date": "2006-12-20", "close": 0.2190073, "volume": 597628.0}, {"date": "2006-12-21", "close": 0.2190073, "volume": 354988.0}, {"date": "2006-12-22", "close": 0.2250075, "volume": 395630.0}, {"date": "2006-12-27", "close": 0.2220074, "volume": 200928.0}, {"date": "2006-12-28", "close": 0.2220074, "volume": 1382229.0}, {"date": "2006-12-29", "close": 0.2220074, "volume": 1799940.0}, {"date": "2007-01-02", "close": 0.2220074, "volume": 589870.0}, {"date": "2007-01-03", "close": 0.2190073, "volume": 489484.0}, {"date": "2007-01-04", "close": 0.2190073, "volume": 525399.0}, {"date": "2007-01-05", "close": 0.2190073, "volume": 332489.0}, {"date": "2007-01-08", "close": 0.2190073, "volume": 129846.0}, {"date": "2007-01-09", "close": 0.2160072, "volume": 420819.0}, {"date": "2007-01-10", "close": 0.2130071, "volume": 586814.0}, {"date": "2007-01-11", "close": 0.2130071, "volume": 730284.0}, {"date": "2007-01-12", "close": 0.2070069, "volume": 263158.0}, {"date": "2007-01-15", "close": 0.210007, "volume": 241659.0}, {"date": "2007-01-16", "close": 0.2220074, "volume": 509890.0}, {"date": "2007-01-17", "close": 0.2190073, "volume": 92495.0}, {"date": "2007-01-18", "close": 0.2250075, "volume": 627812.0}, {"date": "2007-01-19", "close": 0.2430081, "volume": 12143732.0}, {"date": "2007-01-22", "close": 0.2280076, "volume": 780379.0}, {"date": "2007-01-23", "close": 0.2340078, "volume": 108828.0}, {"date": "2007-01-24", "close": 0.2280076, "volume": 225826.0}, {"date": "2007-01-25", "close": 0.2280076, "volume": 142495.0}, {"date": "2007-01-29", "close": 0.2190073, "volume": 428696.0}, {"date": "2007-01-30", "close": 0.2190073, "volume": 274479.0}, {"date": "2007-01-31", "close": 0.2250075, "volume": 730046.0}, {"date": "2007-02-01", "close": 0.2160072, "volume": 273871.0}, {"date": "2007-02-02", "close": 0.2160072, "volume": 315448.0}, {"date": "2007-02-05", "close": 0.2160072, "volume": 195115.0}, {"date": "2007-02-06", "close": 0.2130071, "volume": 339989.0}, {"date": "2007-02-07", "close": 0.2220074, "volume": 877194.0}, {"date": "2007-02-08", "close": 0.2160072, "volume": 458551.0}, {"date": "2007-02-09", "close": 0.2190073, "volume": 283324.0}, {"date": "2007-02-12", "close": 0.2190073, "volume": 653228.0}, {"date": "2007-02-13", "close": 0.2190073, "volume": 198327.0}, {"date": "2007-02-14", "close": 0.2160072, "volume": 624906.0}, {"date": "2007-02-15", "close": 0.2130071, "volume": 173231.0}, {"date": "2007-02-16", "close": 0.2160072, "volume": 592067.0}, {"date": "2007-02-19", "close": 0.210007, "volume": 1106383.0}, {"date": "2007-02-20", "close": 0.210007, "volume": 196047.0}, {"date": "2007-02-21", "close": 0.1950065, "volume": 1497900.0}, {"date": "2007-02-22", "close": 0.2010067, "volume": 1509783.0}, {"date": "2007-02-23", "close": 0.1980066, "volume": 1021224.0}, {"date": "2007-02-26", "close": 0.1980066, "volume": 332334.0}, {"date": "2007-02-27", "close": 0.1980066, "volume": 206038.0}, {"date": "2007-02-28", "close": 0.1920064, "volume": 1002137.0}, {"date": "2007-03-01", "close": 0.2010067, "volume": 1296617.0}, {"date": "2007-03-02", "close": 0.1920064, "volume": 274288.0}, {"date": "2007-03-05", "close": 0.1890063, "volume": 434136.0}, {"date": "2007-03-06", "close": 0.1920064, "volume": 588019.0}, {"date": "2007-03-07", "close": 0.1950065, "volume": 48438.0}, {"date": "2007-03-08", "close": 0.1950065, "volume": 183244.0}, {"date": "2007-03-09", "close": 0.2010067, "volume": 328741.0}, {"date": "2007-03-12", "close": 0.1980066, "volume": 333322.0}, {"date": "2007-03-13", "close": 0.1920064, "volume": 81664.0}, {"date": "2007-03-14", "close": 0.1890063, "volume": 565926.0}, {"date": "2007-03-15", "close": 0.1920064, "volume": 209993.0}, {"date": "2007-03-16", "close": 0.1890063, "volume": 124386.0}, {"date": "2007-03-19", "close": 0.1950065, "volume": 699727.0}, {"date": "2007-03-20", "close": 0.1920064, "volume": 81007.0}, {"date": "2007-03-21", "close": 0.1920064, "volume": 739222.0}, {"date": "2007-03-22", "close": 0.1860062, "volume": 787749.0}, {"date": "2007-03-23", "close": 0.1890063, "volume": 174994.0}, {"date": "2007-03-26", "close": 0.1830061, "volume": 513405.0}, {"date": "2007-03-27", "close": 0.1860062, "volume": 997057.0}, {"date": "2007-03-28", "close": 0.1830061, "volume": 430449.0}, {"date": "2007-03-29", "close": 0.1740058, "volume": 343300.0}, {"date": "2007-03-30", "close": 0.1770059, "volume": 1816606.0}, {"date": "2007-04-02", "close": 0.180006, "volume": 938042.0}, {"date": "2007-04-03", "close": 0.1860062, "volume": 1572971.0}, {"date": "2007-04-04", "close": 0.1920064, "volume": 924516.0}, {"date": "2007-04-05", "close": 0.1980066, "volume": 396310.0}, {"date": "2007-04-10", "close": 0.2040068, "volume": 988235.0}, {"date": "2007-04-11", "close": 0.2010067, "volume": 636932.0}, {"date": "2007-04-12", "close": 0.2010067, "volume": 330489.0}, {"date": "2007-04-13", "close": 0.2040068, "volume": 215461.0}, {"date": "2007-04-16", "close": 0.2040068, "volume": 211243.0}, {"date": "2007-04-17", "close": 0.2130071, "volume": 3016751.0}, {"date": "2007-04-18", "close": 0.2220074, "volume": 1143907.0}, {"date": "2007-04-19", "close": 0.2280076, "volume": 1021719.0}, {"date": "2007-04-20", "close": 0.2310077, "volume": 718443.0}, {"date": "2007-04-23", "close": 0.2280076, "volume": 911906.0}, {"date": "2007-04-24", "close": 0.2250075, "volume": 324591.0}, {"date": "2007-04-26", "close": 0.2280076, "volume": 498512.0}, {"date": "2007-04-27", "close": 0.2250075, "volume": 312891.0}, {"date": "2007-04-30", "close": 0.2280076, "volume": 853305.0}, {"date": "2007-05-01", "close": 0.2250075, "volume": 396730.0}, {"date": "2007-05-02", "close": 0.2250075, "volume": 278967.0}, {"date": "2007-05-03", "close": 0.2280076, "volume": 958688.0}, {"date": "2007-05-04", "close": 0.2340078, "volume": 1033049.0}, {"date": "2007-05-07", "close": 0.2370079, "volume": 932509.0}, {"date": "2007-05-08", "close": 0.2340078, "volume": 590814.0}, {"date": "2007-05-09", "close": 0.2340078, "volume": 1128921.0}, {"date": "2007-05-10", "close": 0.2310077, "volume": 251692.0}, {"date": "2007-05-11", "close": 0.2310077, "volume": 120969.0}, {"date": "2007-05-14", "close": 0.2280076, "volume": 951397.0}, {"date": "2007-05-15", "close": 0.2280076, "volume": 136254.0}, {"date": "2007-05-16", "close": 0.2280076, "volume": 650348.0}, {"date": "2007-05-17", "close": 0.2220074, "volume": 481644.0}, {"date": "2007-05-18", "close": 0.2310077, "volume": 154103.0}, {"date": "2007-05-21", "close": 0.2310077, "volume": 366321.0}, {"date": "2007-05-22", "close": 0.2280076, "volume": 525707.0}, {"date": "2007-05-23", "close": 0.2250075, "volume": 34182.0}, {"date": "2007-05-24", "close": 0.2310077, "volume": 255888.0}, {"date": "2007-05-25", "close": 0.2280076, "volume": 175389.0}, {"date": "2007-05-28", "close": 0.2280076, "volume": 273643.0}, {"date": "2007-05-29", "close": 0.2310077, "volume": 64985.0}, {"date": "2007-05-30", "close": 0.2280076, "volume": 312178.0}, {"date": "2007-05-31", "close": 0.2250075, "volume": 366751.0}, {"date": "2007-06-01", "close": 0.2280076, "volume": 292490.0}, {"date": "2007-06-04", "close": 0.2280076, "volume": 288324.0}, {"date": "2007-06-05", "close": 0.2280076, "volume": 206345.0}, {"date": "2007-06-06", "close": 0.2340078, "volume": 798923.0}, {"date": "2007-06-07", "close": 0.2280076, "volume": 538620.0}, {"date": "2007-06-08", "close": 0.2220074, "volume": 476807.0}, {"date": "2007-06-12", "close": 0.2220074, "volume": 46933.0}, {"date": "2007-06-13", "close": 0.2280076, "volume": 614300.0}, {"date": "2007-06-14", "close": 0.2280076, "volume": 88080.0}, {"date": "2007-06-15", "close": 0.2280076, "volume": 121361.0}, {"date": "2007-06-18", "close": 0.2250075, "volume": 162683.0}, {"date": "2007-06-19", "close": 0.2190073, "volume": 367264.0}, {"date": "2007-06-20", "close": 0.2220074, "volume": 374788.0}, {"date": "2007-06-21", "close": 0.2190073, "volume": 199993.0}, {"date": "2007-06-22", "close": 0.2190073, "volume": 190044.0}, {"date": "2007-06-25", "close": 0.210007, "volume": 623023.0}, {"date": "2007-06-26", "close": 0.2040068, "volume": 158745.0}, {"date": "2007-06-27", "close": 0.2040068, "volume": 379321.0}, {"date": "2007-06-28", "close": 0.2040068, "volume": 138570.0}, {"date": "2007-06-29", "close": 0.1980066, "volume": 495958.0}, {"date": "2007-07-02", "close": 0.2040068, "volume": 47387.0}, {"date": "2007-07-03", "close": 0.210007, "volume": 149568.0}, {"date": "2007-07-04", "close": 0.2070069, "volume": 154135.0}, {"date": "2007-07-05", "close": 0.2070069, "volume": 97430.0}, {"date": "2007-07-06", "close": 0.2040068, "volume": 84997.0}, {"date": "2007-07-09", "close": 0.2160072, "volume": 8568.0}, {"date": "2007-07-10", "close": 0.2040068, "volume": 94164.0}, {"date": "2007-07-11", "close": 0.210007, "volume": 49998.0}, {"date": "2007-07-12", "close": 0.210007, "volume": 289139.0}, {"date": "2007-07-13", "close": 0.2040068, "volume": 23333.0}, {"date": "2007-07-16", "close": 0.2070069, "volume": 43165.0}, {"date": "2007-07-17", "close": 0.2070069, "volume": 33332.0}, {"date": "2007-07-18", "close": 0.2040068, "volume": 60186.0}, {"date": "2007-07-19", "close": 0.2040068, "volume": 167253.0}, {"date": "2007-07-20", "close": 0.2010067, "volume": 384966.0}, {"date": "2007-07-23", "close": 0.2010067, "volume": 144995.0}, {"date": "2007-07-24", "close": 0.2040068, "volume": 322418.0}, {"date": "2007-07-25", "close": 0.2010067, "volume": 20833.0}, {"date": "2007-07-26", "close": 0.1950065, "volume": 644874.0}, {"date": "2007-07-27", "close": 0.1920064, "volume": 362488.0}, {"date": "2007-07-30", "close": 0.1890063, "volume": 194160.0}, {"date": "2007-07-31", "close": 0.2040068, "volume": 19904.0}, {"date": "2007-08-01", "close": 0.1920064, "volume": 82467.0}, {"date": "2007-08-02", "close": 0.1950065, "volume": 135917.0}, {"date": "2007-08-03", "close": 0.1920064, "volume": 76019.0}, {"date": "2007-08-06", "close": 0.180006, "volume": 811511.0}, {"date": "2007-08-07", "close": 0.1830061, "volume": 82.0}, {"date": "2007-08-08", "close": 0.1740058, "volume": 17598.0}, {"date": "2007-08-09", "close": 0.1920064, "volume": 16666.0}, {"date": "2007-08-10", "close": 0.1920064, "volume": 41665.0}, {"date": "2007-08-13", "close": 0.1770059, "volume": 24999.0}, {"date": "2007-08-15", "close": 0.1680056, "volume": 411653.0}, {"date": "2007-08-16", "close": 0.150005, "volume": 612781.0}, {"date": "2007-08-17", "close": 0.150005, "volume": 159728.0}, {"date": "2007-08-20", "close": 0.1620054, "volume": 315323.0}, {"date": "2007-08-21", "close": 0.1590053, "volume": 397307.0}, {"date": "2007-08-22", "close": 0.1560052, "volume": 45557.0}, {"date": "2007-08-23", "close": 0.1560052, "volume": 40027.0}, {"date": "2007-08-24", "close": 0.1560052, "volume": 282737.0}, {"date": "2007-08-27", "close": 0.1620054, "volume": 89164.0}, {"date": "2007-08-28", "close": 0.1560052, "volume": 49998.0}, {"date": "2007-08-29", "close": 0.1560052, "volume": 33332.0}, {"date": "2007-08-30", "close": 0.150005, "volume": 444162.0}, {"date": "2007-08-31", "close": 0.150005, "volume": 814973.0}, {"date": "2007-09-03", "close": 0.1470049, "volume": 236942.0}, {"date": "2007-09-04", "close": 0.150005, "volume": 1514116.0}, {"date": "2007-09-05", "close": 0.1440048, "volume": 91664.0}, {"date": "2007-09-06", "close": 0.1440048, "volume": 122996.0}, {"date": "2007-09-07", "close": 0.1560052, "volume": 284547.0}, {"date": "2007-09-10", "close": 0.150005, "volume": 51232.0}, {"date": "2007-09-11", "close": 0.1560052, "volume": 64660.0}, {"date": "2007-09-12", "close": 0.150005, "volume": 197280.0}, {"date": "2007-09-13", "close": 0.1470049, "volume": 31082.0}, {"date": "2007-09-14", "close": 0.1440048, "volume": 529982.0}, {"date": "2007-09-17", "close": 0.1410047, "volume": 34026.0}, {"date": "2007-09-18", "close": 0.1410047, "volume": 507046.0}, {"date": "2007-09-19", "close": 0.1410047, "volume": 77287.0}, {"date": "2007-09-20", "close": 0.1380046, "volume": 222828.0}, {"date": "2007-09-21", "close": 0.1320044, "volume": 83331.0}, {"date": "2007-09-24", "close": 0.1320044, "volume": 173394.0}, {"date": "2007-09-25", "close": 0.1320044, "volume": 72061.0}, {"date": "2007-09-26", "close": 0.1320044, "volume": 113120.0}, {"date": "2007-09-27", "close": 0.1410047, "volume": 72999.0}, {"date": "2007-09-28", "close": 0.1350045, "volume": 132932.0}, {"date": "2007-10-01", "close": 0.1320044, "volume": 70776.0}, {"date": "2007-10-02", "close": 0.1320044, "volume": 86497.0}, {"date": "2007-10-03", "close": 0.1320044, "volume": 335739.0}, {"date": "2007-10-04", "close": 0.1290043, "volume": 4167.0}, {"date": "2007-10-05", "close": 0.1320044, "volume": 348322.0}, {"date": "2007-10-08", "close": 0.1320044, "volume": 379237.0}, {"date": "2007-10-10", "close": 0.1350045, "volume": 1109886.0}, {"date": "2007-10-11", "close": 0.1380046, "volume": 917434.0}, {"date": "2007-10-12", "close": 0.1410047, "volume": 98887.0}, {"date": "2007-10-15", "close": 0.1410047, "volume": 79747.0}, {"date": "2007-10-16", "close": 0.1410047, "volume": 147370.0}, {"date": "2007-10-18", "close": 0.1380046, "volume": 3333.0}, {"date": "2007-10-19", "close": 0.1410047, "volume": 215783.0}, {"date": "2007-10-22", "close": 0.1380046, "volume": 124996.0}, {"date": "2007-10-24", "close": 0.1380046, "volume": 8333.0}, {"date": "2007-10-25", "close": 0.1350045, "volume": 521226.0}, {"date": "2007-10-26", "close": 0.1320044, "volume": 269808.0}, {"date": "2007-10-29", "close": 0.1320044, "volume": 109163.0}, {"date": "2007-10-31", "close": 0.1380046, "volume": 331989.0}, {"date": "2007-11-01", "close": 0.150005, "volume": 422841.0}, {"date": "2007-11-02", "close": 0.1440048, "volume": 10000.0}, {"date": "2007-11-05", "close": 0.1380046, "volume": 24693.0}, {"date": "2007-11-06", "close": 0.150005, "volume": 423588.0}, {"date": "2007-11-07", "close": 0.1530051, "volume": 116663.0}, {"date": "2007-11-08", "close": 0.1470049, "volume": 6666.0}, {"date": "2007-11-09", "close": 0.1380046, "volume": 583314.0}, {"date": "2007-11-12", "close": 0.1350045, "volume": 125996.0}, {"date": "2007-11-13", "close": 0.1320044, "volume": 509765.0}, {"date": "2007-11-14", "close": 0.1320044, "volume": 225576.0}, {"date": "2007-11-16", "close": 0.1320044, "volume": 90690.0}, {"date": "2007-11-19", "close": 0.1320044, "volume": 147328.0}, {"date": "2007-11-20", "close": 0.1320044, "volume": 407175.0}, {"date": "2007-11-21", "close": 0.1350045, "volume": 130829.0}, {"date": "2007-11-22", "close": 0.1320044, "volume": 390337.0}, {"date": "2007-11-23", "close": 0.1350045, "volume": 281657.0}, {"date": "2007-11-26", "close": 0.1320044, "volume": 221659.0}, {"date": "2007-11-27", "close": 0.1380046, "volume": 783307.0}, {"date": "2007-11-28", "close": 0.1380046, "volume": 674978.0}, {"date": "2007-11-29", "close": 0.1380046, "volume": 98330.0}, {"date": "2007-11-30", "close": 0.1320044, "volume": 364588.0}, {"date": "2007-12-03", "close": 0.1380046, "volume": 628711.0}, {"date": "2007-12-04", "close": 0.1380046, "volume": 170994.0}, {"date": "2007-12-05", "close": 0.1320044, "volume": 16666.0}, {"date": "2007-12-06", "close": 0.1410047, "volume": 1121963.0}, {"date": "2007-12-07", "close": 0.1350045, "volume": 113330.0}, {"date": "2007-12-11", "close": 0.1350045, "volume": 149995.0}, {"date": "2007-12-12", "close": 0.1350045, "volume": 46718.0}, {"date": "2007-12-13", "close": 0.1320044, "volume": 791640.0}, {"date": "2007-12-14", "close": 0.1320044, "volume": 760236.0}, {"date": "2007-12-17", "close": 0.1320044, "volume": 16666.0}, {"date": "2007-12-18", "close": 0.1260042, "volume": 2087629.0}, {"date": "2007-12-19", "close": 0.1230041, "volume": 298323.0}, {"date": "2007-12-20", "close": 0.1170039, "volume": 1280374.0}, {"date": "2007-12-21", "close": 0.1140038, "volume": 618783.0}, {"date": "2007-12-24", "close": 0.1170039, "volume": 277417.0}, {"date": "2007-12-27", "close": 0.120004, "volume": 6581286.0}, {"date": "2007-12-28", "close": 0.120004, "volume": 10333.0}, {"date": "2007-12-31", "close": 0.1260042, "volume": 74998.0}, {"date": "2008-01-02", "close": 0.1290043, "volume": 586647.0}, {"date": "2008-01-03", "close": 0.1290043, "volume": 16666.0}, {"date": "2008-01-04", "close": 0.1260042, "volume": 31666.0}, {"date": "2008-01-07", "close": 0.1260042, "volume": 396825.0}, {"date": "2008-01-08", "close": 0.1260042, "volume": 24083.0}, {"date": "2008-01-09", "close": 0.1260042, "volume": 188660.0}, {"date": "2008-01-10", "close": 0.1230041, "volume": 37702.0}, {"date": "2008-01-11", "close": 0.1290043, "volume": 374988.0}, {"date": "2008-01-15", "close": 0.1230041, "volume": 608313.0}, {"date": "2008-01-16", "close": 0.120004, "volume": 687334.0}, {"date": "2008-01-18", "close": 0.120004, "volume": 383782.0}, {"date": "2008-01-21", "close": 0.1140038, "volume": 574148.0}, {"date": "2008-01-22", "close": 0.1080036, "volume": 796465.0}, {"date": "2008-01-23", "close": 0.120004, "volume": 1414955.0}, {"date": "2008-01-25", "close": 0.120004, "volume": 154543.0}, {"date": "2008-01-29", "close": 0.120004, "volume": 6666.0}, {"date": "2008-01-30", "close": 0.1230041, "volume": 200427.0}, {"date": "2008-01-31", "close": 0.1260042, "volume": 144514.0}, {"date": "2008-02-01", "close": 0.120004, "volume": 119439.0}, {"date": "2008-02-04", "close": 0.1260042, "volume": 191660.0}, {"date": "2008-02-05", "close": 0.120004, "volume": 6813.0}, {"date": "2008-02-07", "close": 0.1290043, "volume": 518823.0}, {"date": "2008-02-08", "close": 0.1380046, "volume": 289162.0}, {"date": "2008-02-11", "close": 0.1320044, "volume": 99163.0}, {"date": "2008-02-12", "close": 0.1350045, "volume": 602147.0}, {"date": "2008-02-13", "close": 0.1410047, "volume": 513151.0}, {"date": "2008-02-14", "close": 0.150005, "volume": 506323.0}, {"date": "2008-02-15", "close": 0.1440048, "volume": 1209293.0}, {"date": "2008-02-18", "close": 0.1470049, "volume": 749975.0}, {"date": "2008-02-19", "close": 0.1440048, "volume": 96997.0}, {"date": "2008-02-20", "close": 0.1410047, "volume": 71664.0}, {"date": "2008-02-21", "close": 0.1410047, "volume": 34749.0}, {"date": "2008-02-22", "close": 0.1440048, "volume": 391052.0}, {"date": "2008-02-25", "close": 0.1440048, "volume": 166661.0}, {"date": "2008-02-26", "close": 0.1440048, "volume": 68331.0}, {"date": "2008-02-27", "close": 0.150005, "volume": 479432.0}, {"date": "2008-02-28", "close": 0.1530051, "volume": 552443.0}, {"date": "2008-02-29", "close": 0.1560052, "volume": 494080.0}, {"date": "2008-03-03", "close": 0.1590053, "volume": 821028.0}, {"date": "2008-03-04", "close": 0.1560052, "volume": 15833.0}, {"date": "2008-03-05", "close": 0.1530051, "volume": 56665.0}, {"date": "2008-03-06", "close": 0.1590053, "volume": 149995.0}, {"date": "2008-03-07", "close": 0.1590053, "volume": 791995.0}, {"date": "2008-03-11", "close": 0.1530051, "volume": 564565.0}, {"date": "2008-03-12", "close": 0.1470049, "volume": 495587.0}, {"date": "2008-03-13", "close": 0.1440048, "volume": 473059.0}, {"date": "2008-03-14", "close": 0.1440048, "volume": 116663.0}, {"date": "2008-03-17", "close": 0.1440048, "volume": 149707.0}, {"date": "2008-03-18", "close": 0.1350045, "volume": 584379.0}, {"date": "2008-03-19", "close": 0.1320044, "volume": 443485.0}, {"date": "2008-03-20", "close": 0.1290043, "volume": 2500.0}, {"date": "2008-03-25", "close": 0.1290043, "volume": 251658.0}, {"date": "2008-03-26", "close": 0.1290043, "volume": 18494.0}, {"date": "2008-03-31", "close": 0.1290043, "volume": 106663.0}, {"date": "2008-04-01", "close": 0.1290043, "volume": 183327.0}, {"date": "2008-04-02", "close": 0.120004, "volume": 19999.0}, {"date": "2008-04-03", "close": 0.120004, "volume": 43859.0}, {"date": "2008-04-04", "close": 0.120004, "volume": 29999.0}, {"date": "2008-04-07", "close": 0.120004, "volume": 33332.0}, {"date": "2008-04-08", "close": 0.120004, "volume": 466651.0}, {"date": "2008-04-09", "close": 0.120004, "volume": 16666.0}, {"date": "2008-04-10", "close": 0.1170039, "volume": 6073.0}, {"date": "2008-04-14", "close": 0.1170039, "volume": 154757.0}, {"date": "2008-04-15", "close": 0.1170039, "volume": 110830.0}, {"date": "2008-04-16", "close": 0.1260042, "volume": 183327.0}, {"date": "2008-04-17", "close": 0.1260042, "volume": 33332.0}, {"date": "2008-04-23", "close": 0.120004, "volume": 59906.0}, {"date": "2008-04-24", "close": 0.1170039, "volume": 71914.0}, {"date": "2008-04-28", "close": 0.1170039, "volume": 291657.0}, {"date": "2008-04-29", "close": 0.1140038, "volume": 222159.0}, {"date": "2008-04-30", "close": 0.120004, "volume": 133162.0}, {"date": "2008-05-01", "close": 0.1140038, "volume": 352635.0}, {"date": "2008-05-05", "close": 0.1170039, "volume": 22511.0}, {"date": "2008-05-06", "close": 0.1170039, "volume": 41665.0}, {"date": "2008-05-07", "close": 0.1140038, "volume": 49998.0}, {"date": "2008-05-08", "close": 0.1140038, "volume": 5000.0}, {"date": "2008-05-09", "close": 0.1140038, "volume": 8333.0}, {"date": "2008-05-12", "close": 0.120004, "volume": 308323.0}, {"date": "2008-05-13", "close": 0.120004, "volume": 185907.0}, {"date": "2008-05-14", "close": 0.1350045, "volume": 268338.0}, {"date": "2008-05-15", "close": 0.1320044, "volume": 123479.0}, {"date": "2008-05-16", "close": 0.1350045, "volume": 6666.0}, {"date": "2008-05-19", "close": 0.1470049, "volume": 463088.0}, {"date": "2008-05-20", "close": 0.150005, "volume": 466651.0}, {"date": "2008-05-21", "close": 0.150005, "volume": 264991.0}, {"date": "2008-05-22", "close": 0.1380046, "volume": 112496.0}, {"date": "2008-05-23", "close": 0.1470049, "volume": 329989.0}, {"date": "2008-05-27", "close": 0.1350045, "volume": 4000.0}, {"date": "2008-05-28", "close": 0.1350045, "volume": 16666.0}, {"date": "2008-05-29", "close": 0.1440048, "volume": 41665.0}, {"date": "2008-05-30", "close": 0.1470049, "volume": 52498.0}, {"date": "2008-06-02", "close": 0.1380046, "volume": 3500.0}, {"date": "2008-06-03", "close": 0.1410047, "volume": 132679.0}, {"date": "2008-06-04", "close": 0.1380046, "volume": 63165.0}, {"date": "2008-06-05", "close": 0.1350045, "volume": 93330.0}, {"date": "2008-06-06", "close": 0.120004, "volume": 958301.0}, {"date": "2008-06-10", "close": 0.120004, "volume": 142307.0}, {"date": "2008-06-11", "close": 0.1170039, "volume": 83981.0}, {"date": "2008-06-12", "close": 0.1140038, "volume": 210235.0}, {"date": "2008-06-13", "close": 0.1140038, "volume": 16666.0}, {"date": "2008-06-17", "close": 0.120004, "volume": 56665.0}, {"date": "2008-06-18", "close": 0.1170039, "volume": 14668.0}, {"date": "2008-06-19", "close": 0.1140038, "volume": 20833.0}, {"date": "2008-06-20", "close": 0.1140038, "volume": 72661.0}, {"date": "2008-06-23", "close": 0.1140038, "volume": 84164.0}, {"date": "2008-06-24", "close": 0.1080036, "volume": 34166.0}, {"date": "2008-06-25", "close": 0.1050035, "volume": 321364.0}, {"date": "2008-06-26", "close": 0.1050035, "volume": 174994.0}, {"date": "2008-06-27", "close": 0.0990033, "volume": 491952.0}, {"date": "2008-06-30", "close": 0.0990033, "volume": 298323.0}, {"date": "2008-07-08", "close": 0.0990033, "volume": 198715.0}, {"date": "2008-07-10", "close": 0.0840028, "volume": 398397.0}, {"date": "2008-07-11", "close": 0.0840028, "volume": 416938.0}, {"date": "2008-07-16", "close": 0.0960032, "volume": 8333.0}, {"date": "2008-07-18", "close": 0.0780026, "volume": 93714.0}, {"date": "2008-07-21", "close": 0.0840028, "volume": 8333.0}, {"date": "2008-07-22", "close": 0.0840028, "volume": 8333.0}, {"date": "2008-07-23", "close": 0.0840028, "volume": 66664.0}, {"date": "2008-07-24", "close": 0.0840028, "volume": 12500.0}, {"date": "2008-07-25", "close": 0.0840028, "volume": 20833.0}, {"date": "2008-07-28", "close": 0.0840028, "volume": 24999.0}, {"date": "2008-08-01", "close": 0.0840028, "volume": 33332.0}, {"date": "2008-08-07", "close": 0.0840028, "volume": 96328.0}, {"date": "2008-08-11", "close": 0.0840028, "volume": 41665.0}, {"date": "2008-08-13", "close": 0.0840028, "volume": 41665.0}, {"date": "2008-08-18", "close": 0.0840028, "volume": 13333.0}, {"date": "2008-08-19", "close": 0.090003, "volume": 33332.0}, {"date": "2008-08-22", "close": 0.090003, "volume": 10750.0}, {"date": "2008-08-29", "close": 0.1020034, "volume": 38332.0}, {"date": "2008-09-01", "close": 0.090003, "volume": 66664.0}, {"date": "2008-09-02", "close": 0.1020034, "volume": 166661.0}, {"date": "2008-09-09", "close": 0.1080036, "volume": 8333.0}, {"date": "2008-09-10", "close": 0.1020034, "volume": 8333.0}, {"date": "2008-09-11", "close": 0.090003, "volume": 43657.0}, {"date": "2008-09-12", "close": 0.0960032, "volume": 39999.0}, {"date": "2008-09-17", "close": 0.090003, "volume": 83331.0}, {"date": "2008-09-18", "close": 0.0960032, "volume": 95228.0}, {"date": "2008-09-19", "close": 0.0930031, "volume": 97497.0}, {"date": "2008-09-23", "close": 0.090003, "volume": 83331.0}, {"date": "2008-09-25", "close": 0.0960032, "volume": 9943.0}, {"date": "2008-09-26", "close": 0.090003, "volume": 40055.0}, {"date": "2008-10-01", "close": 0.090003, "volume": 121163.0}, {"date": "2008-10-03", "close": 0.090003, "volume": 31209.0}, {"date": "2008-10-06", "close": 0.090003, "volume": 333322.0}, {"date": "2008-10-07", "close": 0.0840028, "volume": 350670.0}, {"date": "2008-10-08", "close": 0.0840028, "volume": 152495.0}, {"date": "2008-10-09", "close": 0.0840028, "volume": 47498.0}, {"date": "2008-10-10", "close": 0.060002, "volume": 466651.0}, {"date": "2008-10-13", "close": 0.05580186, "volume": 58331.0}, {"date": "2008-10-14", "close": 0.05520184, "volume": 322489.0}, {"date": "2008-10-15", "close": 0.0630021, "volume": 44165.0}, {"date": "2008-10-16", "close": 0.060002, "volume": 116663.0}, {"date": "2008-10-17", "close": 0.05640188, "volume": 166661.0}, {"date": "2008-10-20", "close": 0.05520184, "volume": 16666.0}, {"date": "2008-10-21", "close": 0.060002, "volume": 49998.0}, {"date": "2008-10-22", "close": 0.060002, "volume": 152388.0}, {"date": "2008-10-23", "close": 0.0660022, "volume": 189190.0}, {"date": "2008-10-24", "close": 0.0720024, "volume": 251658.0}, {"date": "2008-10-28", "close": 0.060002, "volume": 124996.0}, {"date": "2008-10-29", "close": 0.0660022, "volume": 9136.0}, {"date": "2008-10-30", "close": 0.0690023, "volume": 33332.0}, {"date": "2008-10-31", "close": 0.0690023, "volume": 16666.0}, {"date": "2008-11-05", "close": 0.0720024, "volume": 444985.0}, {"date": "2008-11-07", "close": 0.0750025, "volume": 41665.0}, {"date": "2008-11-11", "close": 0.0810027, "volume": 132526.0}, {"date": "2008-11-14", "close": 0.0750025, "volume": 66664.0}, {"date": "2008-11-17", "close": 0.0720024, "volume": 27469.0}, {"date": "2008-11-18", "close": 0.0630021, "volume": 135859.0}, {"date": "2008-11-19", "close": 0.0690023, "volume": 23333.0}, {"date": "2008-11-20", "close": 0.0750025, "volume": 291657.0}, {"date": "2008-11-21", "close": 0.0660022, "volume": 134087.0}, {"date": "2008-11-25", "close": 0.0630021, "volume": 299990.0}, {"date": "2008-11-28", "close": 0.0570019, "volume": 88664.0}, {"date": "2008-12-04", "close": 0.0540018, "volume": 158328.0}, {"date": "2008-12-10", "close": 0.0540018, "volume": 66664.0}, {"date": "2008-12-11", "close": 0.0510017, "volume": 20166.0}, {"date": "2008-12-12", "close": 0.0540018, "volume": 6666.0}, {"date": "2008-12-15", "close": 0.0540018, "volume": 3333.0}, {"date": "2008-12-16", "close": 0.0540018, "volume": 32666.0}, {"date": "2008-12-22", "close": 0.0540018, "volume": 33999.0}, {"date": "2008-12-23", "close": 0.060002, "volume": 41665.0}, {"date": "2008-12-24", "close": 0.0480016, "volume": 81497.0}, {"date": "2008-12-29", "close": 0.0450015, "volume": 116663.0}, {"date": "2008-12-30", "close": 0.0450015, "volume": 291657.0}, {"date": "2008-12-31", "close": 0.0420014, "volume": 1041632.0}, {"date": "2009-01-02", "close": 0.0390013, "volume": 183327.0}, {"date": "2009-01-05", "close": 0.03660122, "volume": 1199260.0}, {"date": "2009-01-06", "close": 0.03360112, "volume": 525649.0}, {"date": "2009-01-07", "close": 0.03120104, "volume": 524983.0}, {"date": "2009-01-08", "close": 0.0270009, "volume": 1334089.0}, {"date": "2009-01-09", "close": 0.02760092, "volume": 194160.0}, {"date": "2009-01-12", "close": 0.0210007, "volume": 715609.0}, {"date": "2009-01-13", "close": 0.02280076, "volume": 332786.0}, {"date": "2009-01-14", "close": 0.02040068, "volume": 350650.0}, {"date": "2009-01-15", "close": 0.02160072, "volume": 278326.0}, {"date": "2009-01-16", "close": 0.01980066, "volume": 174994.0}, {"date": "2009-01-19", "close": 0.030001, "volume": 15645215.0}, {"date": "2009-01-20", "close": 0.02940098, "volume": 4116061.0}, {"date": "2009-01-21", "close": 0.02520084, "volume": 1608970.0}, {"date": "2009-01-22", "close": 0.02760092, "volume": 1388287.0}, {"date": "2009-01-23", "close": 0.02880096, "volume": 314823.0}, {"date": "2009-01-27", "close": 0.02760092, "volume": 661978.0}, {"date": "2009-01-28", "close": 0.02520084, "volume": 295588.0}, {"date": "2009-01-29", "close": 0.02820094, "volume": 206660.0}, {"date": "2009-01-30", "close": 0.02760092, "volume": 679977.0}, {"date": "2009-02-02", "close": 0.02880096, "volume": 183327.0}, {"date": "2009-02-03", "close": 0.02640088, "volume": 607566.0}, {"date": "2009-02-04", "close": 0.02640088, "volume": 217724.0}, {"date": "2009-02-05", "close": 0.02580086, "volume": 1075594.0}, {"date": "2009-02-06", "close": 0.02520084, "volume": 592317.0}, {"date": "2009-02-09", "close": 0.02580086, "volume": 249992.0}, {"date": "2009-02-10", "close": 0.02580086, "volume": 412486.0}, {"date": "2009-02-11", "close": 0.0240008, "volume": 1033299.0}, {"date": "2009-02-13", "close": 0.02220074, "volume": 582647.0}, {"date": "2009-02-16", "close": 0.02340078, "volume": 316916.0}, {"date": "2009-02-17", "close": 0.0210007, "volume": 1734461.0}, {"date": "2009-02-18", "close": 0.0240008, "volume": 124996.0}, {"date": "2009-02-19", "close": 0.02040068, "volume": 487150.0}, {"date": "2009-02-20", "close": 0.02280076, "volume": 96312.0}, {"date": "2009-02-23", "close": 0.02280076, "volume": 91664.0}, {"date": "2009-02-24", "close": 0.01980066, "volume": 799973.0}, {"date": "2009-02-25", "close": 0.0210007, "volume": 782974.0}, {"date": "2009-02-26", "close": 0.0180006, "volume": 1078599.0}, {"date": "2009-02-27", "close": 0.0180006, "volume": 308323.0}, {"date": "2009-03-02", "close": 0.01380046, "volume": 1034966.0}, {"date": "2009-03-03", "close": 0.01260042, "volume": 586647.0}, {"date": "2009-03-04", "close": 0.01440048, "volume": 1458285.0}, {"date": "2009-03-05", "close": 0.01680056, "volume": 2216593.0}, {"date": "2009-03-06", "close": 0.0210007, "volume": 3549048.0}, {"date": "2009-03-09", "close": 0.0210007, "volume": 649122.0}, {"date": "2009-03-10", "close": 0.0240008, "volume": 5735427.0}, {"date": "2009-03-11", "close": 0.02640088, "volume": 3833739.0}, {"date": "2009-03-12", "close": 0.02760092, "volume": 1010800.0}, {"date": "2009-03-13", "close": 0.02280076, "volume": 1794840.0}, {"date": "2009-03-16", "close": 0.02220074, "volume": 1281716.0}, {"date": "2009-03-17", "close": 0.01920064, "volume": 550398.0}, {"date": "2009-03-18", "close": 0.0180006, "volume": 2241925.0}, {"date": "2009-03-19", "close": 0.0180006, "volume": 622013.0}, {"date": "2009-03-20", "close": 0.01440048, "volume": 1877716.0}, {"date": "2009-03-23", "close": 0.01740058, "volume": 1158443.0}, {"date": "2009-03-24", "close": 0.01560052, "volume": 129996.0}, {"date": "2009-03-25", "close": 0.01440048, "volume": 6826439.0}, {"date": "2009-03-26", "close": 0.0180006, "volume": 3287760.0}, {"date": "2009-03-27", "close": 0.01980066, "volume": 3955353.0}, {"date": "2009-03-30", "close": 0.02160072, "volume": 2017648.0}, {"date": "2009-03-31", "close": 0.02340078, "volume": 694802.0}, {"date": "2009-04-01", "close": 0.02160072, "volume": 1353288.0}, {"date": "2009-04-02", "close": 0.02160072, "volume": 728309.0}, {"date": "2009-04-03", "close": 0.02280076, "volume": 4224894.0}, {"date": "2009-04-06", "close": 0.0285, "volume": 348421.0}, {"date": "2009-04-07", "close": 0.0285, "volume": 1782105.0}, {"date": "2009-04-08", "close": 0.02755, "volume": 247508.0}, {"date": "2009-04-09", "close": 0.0285, "volume": 340000.0}, {"date": "2009-04-14", "close": 0.03135, "volume": 969988.0}, {"date": "2009-04-15", "close": 0.0285, "volume": 174974.0}, {"date": "2009-04-16", "close": 0.02945, "volume": 115789.0}, {"date": "2009-04-17", "close": 0.03135, "volume": 330798.0}, {"date": "2009-04-20", "close": 0.02945, "volume": 681661.0}, {"date": "2009-04-21", "close": 0.0285, "volume": 1922546.0}, {"date": "2009-04-22", "close": 0.0285, "volume": 435579.0}, {"date": "2009-04-23", "close": 0.02755, "volume": 354534.0}, {"date": "2009-04-24", "close": 0.0285, "volume": 401754.0}, {"date": "2009-04-27", "close": 0.02565, "volume": 3327887.0}, {"date": "2009-04-28", "close": 0.02375, "volume": 408421.0}, {"date": "2009-04-29", "close": 0.0228, "volume": 1633158.0}, {"date": "2009-04-30", "close": 0.02375, "volume": 335421.0}, {"date": "2009-05-01", "close": 0.02375, "volume": 168421.0}, {"date": "2009-05-04", "close": 0.0266, "volume": 85000.0}, {"date": "2009-05-05", "close": 0.0266, "volume": 78571.0}, {"date": "2009-05-06", "close": 0.0247, "volume": 184211.0}, {"date": "2009-05-07", "close": 0.0266, "volume": 684316.0}, {"date": "2009-05-08", "close": 0.02565, "volume": 105263.0}, {"date": "2009-05-11", "close": 0.0247, "volume": 489518.0}, {"date": "2009-05-12", "close": 0.02375, "volume": 3030324.0}, {"date": "2009-05-13", "close": 0.02565, "volume": 445406.0}, {"date": "2009-05-14", "close": 0.0247, "volume": 620526.0}, {"date": "2009-05-15", "close": 0.0247, "volume": 381053.0}, {"date": "2009-05-18", "close": 0.0228, "volume": 264211.0}, {"date": "2009-05-19", "close": 0.02375, "volume": 327358.0}, {"date": "2009-05-20", "close": 0.02375, "volume": 315789.0}, {"date": "2009-05-21", "close": 0.0228, "volume": 628421.0}, {"date": "2009-05-22", "close": 0.02185, "volume": 818686.0}, {"date": "2009-05-25", "close": 0.02375, "volume": 254737.0}, {"date": "2009-05-26", "close": 0.01995, "volume": 342947.0}, {"date": "2009-05-27", "close": 0.0209, "volume": 621789.0}, {"date": "2009-05-28", "close": 0.01805, "volume": 3633518.0}, {"date": "2009-05-29", "close": 0.0171, "volume": 2849973.0}, {"date": "2009-06-01", "close": 0.01805, "volume": 1205324.0}, {"date": "2009-06-02", "close": 0.0171, "volume": 1378775.0}, {"date": "2009-06-03", "close": 0.0171, "volume": 192105.0}, {"date": "2009-06-04", "close": 0.01805, "volume": 601895.0}, {"date": "2009-06-05", "close": 0.019, "volume": 380000.0}, {"date": "2009-06-09", "close": 0.01805, "volume": 52632.0}, {"date": "2009-06-10", "close": 0.0171, "volume": 302406.0}, {"date": "2009-06-11", "close": 0.0171, "volume": 1642105.0}, {"date": "2009-06-12", "close": 0.0171, "volume": 189684.0}, {"date": "2009-06-15", "close": 0.0171, "volume": 311895.0}, {"date": "2009-06-16", "close": 0.01615, "volume": 837328.0}, {"date": "2009-06-17", "close": 0.01615, "volume": 2730353.0}, {"date": "2009-06-18", "close": 0.01615, "volume": 189474.0}, {"date": "2009-06-19", "close": 0.0171, "volume": 1293363.0}, {"date": "2009-06-22", "close": 0.0171, "volume": 392682.0}, {"date": "2009-06-23", "close": 0.01615, "volume": 660359.0}, {"date": "2009-06-24", "close": 0.01805, "volume": 594737.0}, {"date": "2009-06-25", "close": 0.01805, "volume": 270360.0}, {"date": "2009-06-26", "close": 0.0171, "volume": 333303.0}, {"date": "2009-06-29", "close": 0.0152, "volume": 17763047.0}, {"date": "2009-06-30", "close": 0.01615, "volume": 3043684.0}, {"date": "2009-07-01", "close": 0.0171, "volume": 775623.0}, {"date": "2009-07-02", "close": 0.01615, "volume": 261053.0}, {"date": "2009-07-06", "close": 0.01615, "volume": 2223158.0}, {"date": "2009-07-07", "close": 0.0171, "volume": 329053.0}, {"date": "2009-07-08", "close": 0.01615, "volume": 320200.0}, {"date": "2009-07-09", "close": 0.0171, "volume": 789476.0}, {"date": "2009-07-10", "close": 0.0171, "volume": 105263.0}, {"date": "2009-07-13", "close": 0.0171, "volume": 1030562.0}, {"date": "2009-07-14", "close": 0.0171, "volume": 52632.0}, {"date": "2009-07-15", "close": 0.0171, "volume": 563642.0}, {"date": "2009-07-16", "close": 0.01615, "volume": 3879545.0}, {"date": "2009-07-17", "close": 0.01615, "volume": 978947.0}, {"date": "2009-07-20", "close": 0.0152, "volume": 331579.0}, {"date": "2009-07-21", "close": 0.01425, "volume": 569737.0}, {"date": "2009-07-22", "close": 0.0152, "volume": 982632.0}, {"date": "2009-07-23", "close": 0.0152, "volume": 431579.0}, {"date": "2009-07-24", "close": 0.01615, "volume": 1475667.0}, {"date": "2009-07-27", "close": 0.019, "volume": 3077900.0}, {"date": "2009-07-28", "close": 0.019, "volume": 1560307.0}, {"date": "2009-07-29", "close": 0.0171, "volume": 616474.0}, {"date": "2009-07-30", "close": 0.01805, "volume": 110737.0}, {"date": "2009-07-31", "close": 0.019, "volume": 1295456.0}, {"date": "2009-08-03", "close": 0.0171, "volume": 817813.0}, {"date": "2009-08-04", "close": 0.0171, "volume": 180632.0}, {"date": "2009-08-05", "close": 0.01805, "volume": 105263.0}, {"date": "2009-08-06", "close": 0.01805, "volume": 37895.0}, {"date": "2009-08-07", "close": 0.01805, "volume": 883158.0}, {"date": "2009-08-10", "close": 0.0171, "volume": 1147368.0}, {"date": "2009-08-11", "close": 0.0171, "volume": 1423507.0}, {"date": "2009-08-12", "close": 0.01805, "volume": 157895.0}, {"date": "2009-08-13", "close": 0.01615, "volume": 191124.0}, {"date": "2009-08-14", "close": 0.02565, "volume": 5868416.0}, {"date": "2009-08-17", "close": 0.019, "volume": 3735728.0}, {"date": "2009-08-18", "close": 0.019, "volume": 2129189.0}, {"date": "2009-08-19", "close": 0.019, "volume": 1303677.0}, {"date": "2009-08-20", "close": 0.01995, "volume": 3411441.0}, {"date": "2009-08-21", "close": 0.0209, "volume": 3899266.0}, {"date": "2009-08-24", "close": 0.01805, "volume": 2717676.0}, {"date": "2009-08-25", "close": 0.01805, "volume": 3017304.0}, {"date": "2009-08-26", "close": 0.019, "volume": 1088523.0}, {"date": "2009-08-27", "close": 0.01805, "volume": 343684.0}, {"date": "2009-08-28", "close": 0.01805, "volume": 926821.0}, {"date": "2009-08-31", "close": 0.0171, "volume": 3083040.0}, {"date": "2009-09-01", "close": 0.01615, "volume": 451316.0}, {"date": "2009-09-02", "close": 0.01615, "volume": 596357.0}, {"date": "2009-09-03", "close": 0.01615, "volume": 229474.0}, {"date": "2009-09-04", "close": 0.0171, "volume": 213684.0}, {"date": "2009-09-07", "close": 0.0171, "volume": 1290658.0}, {"date": "2009-09-08", "close": 0.0171, "volume": 676223.0}, {"date": "2009-09-09", "close": 0.01615, "volume": 1360606.0}, {"date": "2009-09-10", "close": 0.01615, "volume": 63158.0}, {"date": "2009-09-11", "close": 0.01615, "volume": 185684.0}, {"date": "2009-09-14", "close": 0.0171, "volume": 982143.0}, {"date": "2009-09-15", "close": 0.0171, "volume": 1421622.0}, {"date": "2009-09-16", "close": 0.0171, "volume": 499509.0}, {"date": "2009-09-17", "close": 0.0171, "volume": 263158.0}, {"date": "2009-09-18", "close": 0.01615, "volume": 234293.0}, {"date": "2009-09-21", "close": 0.01615, "volume": 197684.0}, {"date": "2009-09-22", "close": 0.0171, "volume": 684211.0}, {"date": "2009-09-23", "close": 0.0171, "volume": 374655.0}, {"date": "2009-09-24", "close": 0.01615, "volume": 1121983.0}, {"date": "2009-09-25", "close": 0.01615, "volume": 1052632.0}, {"date": "2009-09-28", "close": 0.01615, "volume": 670737.0}, {"date": "2009-09-29", "close": 0.019, "volume": 8986088.0}, {"date": "2009-09-30", "close": 0.01805, "volume": 526924.0}, {"date": "2009-10-01", "close": 0.019, "volume": 745579.0}, {"date": "2009-10-02", "close": 0.0684, "volume": 333721426.0}, {"date": "2009-10-05", "close": 0.08075, "volume": 160540140.0}, {"date": "2009-10-06", "close": 0.0627, "volume": 56673576.0}, {"date": "2009-10-07", "close": 0.057, "volume": 36230077.0}, {"date": "2009-10-08", "close": 0.04845, "volume": 23865999.0}, {"date": "2009-10-09", "close": 0.0779, "volume": 169246679.0}, {"date": "2009-10-12", "close": 0.0684, "volume": 98979596.0}, {"date": "2009-10-13", "close": 0.06175, "volume": 13187422.0}, {"date": "2009-10-14", "close": 0.06745, "volume": 14369887.0}, {"date": "2009-10-15", "close": 0.0646, "volume": 5218687.0}, {"date": "2009-10-16", "close": 0.0646, "volume": 10472717.0}, {"date": "2009-10-19", "close": 0.06175, "volume": 3379637.0}, {"date": "2009-10-20", "close": 0.0608, "volume": 3214879.0}, {"date": "2009-10-21", "close": 0.0551, "volume": 4198941.0}, {"date": "2009-10-22", "close": 0.0532, "volume": 3530465.0}, {"date": "2009-10-23", "close": 0.0532, "volume": 2633251.0}, {"date": "2009-10-26", "close": 0.0475, "volume": 3244737.0}, {"date": "2009-10-27", "close": 0.0513, "volume": 9944867.0}, {"date": "2009-10-28", "close": 0.04845, "volume": 2596414.0}, {"date": "2009-10-29", "close": 0.04465, "volume": 3463498.0}, {"date": "2009-10-30", "close": 0.04845, "volume": 2542526.0}, {"date": "2009-11-02", "close": 0.04655, "volume": 2195812.0}, {"date": "2009-11-03", "close": 0.04465, "volume": 563001.0}, {"date": "2009-11-04", "close": 0.0475, "volume": 1387726.0}, {"date": "2009-11-05", "close": 0.0456, "volume": 623328.0}, {"date": "2009-11-06", "close": 0.0513, "volume": 6301191.0}, {"date": "2009-11-09", "close": 0.05415, "volume": 2561196.0}, {"date": "2009-11-10", "close": 0.057, "volume": 4824051.0}, {"date": "2009-11-11", "close": 0.0551, "volume": 1397184.0}, {"date": "2009-11-12", "close": 0.05225, "volume": 191053.0}, {"date": "2009-11-13", "close": 0.0551, "volume": 733834.0}, {"date": "2009-11-16", "close": 0.05225, "volume": 880442.0}, {"date": "2009-11-17", "close": 0.0513, "volume": 564589.0}, {"date": "2009-11-18", "close": 0.0513, "volume": 499980.0}, {"date": "2009-11-19", "close": 0.0513, "volume": 525896.0}, {"date": "2009-11-20", "close": 0.0494, "volume": 1046955.0}, {"date": "2009-11-23", "close": 0.0494, "volume": 794737.0}, {"date": "2009-11-24", "close": 0.0494, "volume": 365703.0}, {"date": "2009-11-25", "close": 0.05035, "volume": 769859.0}, {"date": "2009-11-26", "close": 0.0494, "volume": 199053.0}, {"date": "2009-11-27", "close": 0.0475, "volume": 3855412.0}, {"date": "2009-11-30", "close": 0.04655, "volume": 1484153.0}, {"date": "2009-12-01", "close": 0.04655, "volume": 711814.0}, {"date": "2009-12-02", "close": 0.04655, "volume": 444789.0}, {"date": "2009-12-03", "close": 0.0456, "volume": 571226.0}, {"date": "2009-12-04", "close": 0.0456, "volume": 628045.0}, {"date": "2009-12-07", "close": 0.0456, "volume": 956262.0}, {"date": "2009-12-08", "close": 0.04465, "volume": 857895.0}, {"date": "2009-12-09", "close": 0.0437, "volume": 174526.0}, {"date": "2009-12-10", "close": 0.0418, "volume": 746398.0}, {"date": "2009-12-11", "close": 0.0437, "volume": 308842.0}, {"date": "2009-12-14", "close": 0.0418, "volume": 431569.0}, {"date": "2009-12-15", "close": 0.0399, "volume": 3230305.0}, {"date": "2009-12-16", "close": 0.03895, "volume": 32632.0}, {"date": "2009-12-17", "close": 0.038, "volume": 1547921.0}, {"date": "2009-12-18", "close": 0.03705, "volume": 196502.0}, {"date": "2009-12-21", "close": 0.038, "volume": 520441.0}, {"date": "2009-12-23", "close": 0.038, "volume": 228871.0}, {"date": "2009-12-29", "close": 0.038, "volume": 341932.0}, {"date": "2009-12-30", "close": 0.0361, "volume": 94737.0}, {"date": "2009-12-31", "close": 0.038, "volume": 82632.0}, {"date": "2010-01-04", "close": 0.03895, "volume": 331053.0}, {"date": "2010-01-05", "close": 0.038, "volume": 166316.0}, {"date": "2010-01-06", "close": 0.0361, "volume": 389869.0}, {"date": "2010-01-07", "close": 0.03895, "volume": 37368.0}, {"date": "2010-01-08", "close": 0.03895, "volume": 448211.0}, {"date": "2010-01-11", "close": 0.03705, "volume": 864211.0}, {"date": "2010-01-12", "close": 0.03515, "volume": 1806842.0}, {"date": "2010-01-13", "close": 0.0361, "volume": 352632.0}, {"date": "2010-01-14", "close": 0.03515, "volume": 1131053.0}, {"date": "2010-01-15", "close": 0.0342, "volume": 267542.0}, {"date": "2010-01-18", "close": 0.03325, "volume": 608288.0}, {"date": "2010-01-19", "close": 0.03325, "volume": 677118.0}, {"date": "2010-01-20", "close": 0.0342, "volume": 315789.0}, {"date": "2010-01-21", "close": 0.0342, "volume": 26316.0}, {"date": "2010-01-22", "close": 0.0494, "volume": 125832294.0}, {"date": "2010-01-25", "close": 0.0437, "volume": 5979262.0}, {"date": "2010-01-27", "close": 0.04275, "volume": 4636005.0}, {"date": "2010-01-28", "close": 0.03895, "volume": 2622632.0}, {"date": "2010-01-29", "close": 0.038, "volume": 7958636.0}, {"date": "2010-02-01", "close": 0.038, "volume": 1496560.0}, {"date": "2010-02-02", "close": 0.03705, "volume": 1336316.0}, {"date": "2010-02-03", "close": 0.03705, "volume": 619493.0}, {"date": "2010-02-04", "close": 0.03705, "volume": 221053.0}, {"date": "2010-02-05", "close": 0.0399, "volume": 2098741.0}, {"date": "2010-02-08", "close": 0.04085, "volume": 1332605.0}, {"date": "2010-02-09", "close": 0.0437, "volume": 525426.0}, {"date": "2010-02-10", "close": 0.0399, "volume": 1044697.0}, {"date": "2010-02-11", "close": 0.04085, "volume": 290560.0}, {"date": "2010-02-12", "close": 0.0399, "volume": 610105.0}, {"date": "2010-02-15", "close": 0.0418, "volume": 455304.0}, {"date": "2010-02-16", "close": 0.0418, "volume": 332632.0}, {"date": "2010-02-17", "close": 0.0418, "volume": 565000.0}, {"date": "2010-02-18", "close": 0.0399, "volume": 1527368.0}, {"date": "2010-02-19", "close": 0.04465, "volume": 1371376.0}, {"date": "2010-02-22", "close": 0.0418, "volume": 599474.0}, {"date": "2010-02-23", "close": 0.0399, "volume": 723508.0}, {"date": "2010-02-24", "close": 0.03895, "volume": 873684.0}, {"date": "2010-02-25", "close": 0.038, "volume": 2908421.0}, {"date": "2010-02-26", "close": 0.038, "volume": 257474.0}, {"date": "2010-03-01", "close": 0.03705, "volume": 1395389.0}, {"date": "2010-03-02", "close": 0.0399, "volume": 589053.0}, {"date": "2010-03-03", "close": 0.0418, "volume": 1033725.0}, {"date": "2010-03-04", "close": 0.0399, "volume": 491895.0}, {"date": "2010-03-05", "close": 0.03895, "volume": 407895.0}, {"date": "2010-03-08", "close": 0.0418, "volume": 988847.0}, {"date": "2010-03-09", "close": 0.0437, "volume": 4539399.0}, {"date": "2010-03-10", "close": 0.0437, "volume": 1039652.0}, {"date": "2010-03-11", "close": 0.04275, "volume": 1054737.0}, {"date": "2010-03-12", "close": 0.0418, "volume": 1417895.0}, {"date": "2010-03-15", "close": 0.04085, "volume": 525268.0}, {"date": "2010-03-16", "close": 0.0399, "volume": 859620.0}, {"date": "2010-03-17", "close": 0.04085, "volume": 94737.0}, {"date": "2010-03-19", "close": 0.04085, "volume": 687895.0}, {"date": "2010-03-22", "close": 0.04085, "volume": 673684.0}, {"date": "2010-03-23", "close": 0.04085, "volume": 324207.0}, {"date": "2010-03-24", "close": 0.04085, "volume": 412632.0}, {"date": "2010-03-25", "close": 0.04085, "volume": 529.0}, {"date": "2010-03-26", "close": 0.0418, "volume": 188616.0}, {"date": "2010-03-29", "close": 0.03895, "volume": 15789.0}, {"date": "2010-03-30", "close": 0.038, "volume": 908947.0}, {"date": "2010-03-31", "close": 0.03895, "volume": 135823.0}, {"date": "2010-04-01", "close": 0.038, "volume": 657895.0}, {"date": "2010-04-06", "close": 0.038, "volume": 665789.0}, {"date": "2010-04-07", "close": 0.038, "volume": 31579.0}, {"date": "2010-04-08", "close": 0.03705, "volume": 590599.0}, {"date": "2010-04-09", "close": 0.03705, "volume": 363158.0}, {"date": "2010-04-12", "close": 0.0418, "volume": 37667256.0}, {"date": "2010-04-13", "close": 0.03895, "volume": 3232629.0}, {"date": "2010-04-14", "close": 0.03705, "volume": 2273579.0}, {"date": "2010-04-15", "close": 0.03705, "volume": 2177058.0}, {"date": "2010-04-16", "close": 0.038, "volume": 529474.0}, {"date": "2010-04-19", "close": 0.03705, "volume": 422105.0}, {"date": "2010-04-20", "close": 0.038, "volume": 947368.0}, {"date": "2010-04-21", "close": 0.038, "volume": 1136760.0}, {"date": "2010-04-22", "close": 0.03705, "volume": 655980.0}, {"date": "2010-04-23", "close": 0.03705, "volume": 18947.0}, {"date": "2010-04-27", "close": 0.03705, "volume": 494727.0}, {"date": "2010-04-28", "close": 0.03705, "volume": 615789.0}, {"date": "2010-04-29", "close": 0.03705, "volume": 125702.0}, {"date": "2010-04-30", "close": 0.03705, "volume": 2507368.0}, {"date": "2010-05-03", "close": 0.0361, "volume": 1144211.0}, {"date": "2010-05-04", "close": 0.03515, "volume": 981157.0}, {"date": "2010-05-05", "close": 0.0361, "volume": 2050403.0}, {"date": "2010-05-06", "close": 0.0361, "volume": 166438.0}, {"date": "2010-05-07", "close": 0.0342, "volume": 1426316.0}, {"date": "2010-05-10", "close": 0.03705, "volume": 963158.0}, {"date": "2010-05-11", "close": 0.0361, "volume": 534355.0}, {"date": "2010-05-12", "close": 0.03705, "volume": 204838.0}, {"date": "2010-05-13", "close": 0.03515, "volume": 947448.0}, {"date": "2010-05-14", "close": 0.03515, "volume": 31579.0}, {"date": "2010-05-17", "close": 0.03705, "volume": 120000.0}, {"date": "2010-05-18", "close": 0.0361, "volume": 500662.0}, {"date": "2010-05-19", "close": 0.0361, "volume": 57895.0}, {"date": "2010-05-20", "close": 0.03515, "volume": 270926.0}, {"date": "2010-05-21", "close": 0.03515, "volume": 170653.0}, {"date": "2010-05-24", "close": 0.03705, "volume": 166316.0}, {"date": "2010-05-26", "close": 0.03515, "volume": 141053.0}, {"date": "2010-05-27", "close": 0.0342, "volume": 290527.0}, {"date": "2010-05-28", "close": 0.03515, "volume": 857280.0}, {"date": "2010-05-31", "close": 0.03515, "volume": 314809.0}, {"date": "2010-06-01", "close": 0.0342, "volume": 121053.0}, {"date": "2010-06-02", "close": 0.0342, "volume": 1306642.0}, {"date": "2010-06-04", "close": 0.0342, "volume": 256316.0}, {"date": "2010-06-07", "close": 0.03515, "volume": 419522.0}, {"date": "2010-06-08", "close": 0.0323, "volume": 115789.0}, {"date": "2010-06-09", "close": 0.0323, "volume": 181579.0}, {"date": "2010-06-10", "close": 0.0342, "volume": 236842.0}, {"date": "2010-06-11", "close": 0.03325, "volume": 139431.0}, {"date": "2010-06-15", "close": 0.03135, "volume": 315789.0}, {"date": "2010-06-16", "close": 0.03135, "volume": 818105.0}, {"date": "2010-06-17", "close": 0.0304, "volume": 163846.0}, {"date": "2010-06-18", "close": 0.0304, "volume": 772632.0}, {"date": "2010-06-21", "close": 0.0323, "volume": 988688.0}, {"date": "2010-06-22", "close": 0.0304, "volume": 359067.0}, {"date": "2010-06-23", "close": 0.03135, "volume": 507004.0}, {"date": "2010-06-24", "close": 0.0285, "volume": 1501006.0}, {"date": "2010-06-25", "close": 0.02755, "volume": 922102.0}, {"date": "2010-06-28", "close": 0.0266, "volume": 405722.0}, {"date": "2010-06-29", "close": 0.02565, "volume": 318947.0}, {"date": "2010-06-30", "close": 0.0266, "volume": 2285631.0}, {"date": "2010-07-02", "close": 0.02755, "volume": 60000.0}, {"date": "2010-07-05", "close": 0.02755, "volume": 62105.0}, {"date": "2010-07-06", "close": 0.0266, "volume": 73684.0}, {"date": "2010-07-07", "close": 0.0266, "volume": 185263.0}, {"date": "2010-07-08", "close": 0.02755, "volume": 183158.0}, {"date": "2010-07-09", "close": 0.02755, "volume": 142105.0}, {"date": "2010-07-13", "close": 0.0285, "volume": 448526.0}, {"date": "2010-07-14", "close": 0.0285, "volume": 4105.0}, {"date": "2010-07-16", "close": 0.0266, "volume": 89474.0}, {"date": "2010-07-19", "close": 0.0285, "volume": 327368.0}, {"date": "2010-07-21", "close": 0.02755, "volume": 54229.0}, {"date": "2010-07-22", "close": 0.0285, "volume": 484211.0}, {"date": "2010-07-23", "close": 0.0266, "volume": 107411.0}, {"date": "2010-07-26", "close": 0.0266, "volume": 1842105.0}, {"date": "2010-07-27", "close": 0.0342, "volume": 20781331.0}, {"date": "2010-07-28", "close": 0.0323, "volume": 3454324.0}, {"date": "2010-07-29", "close": 0.03135, "volume": 1119717.0}, {"date": "2010-07-30", "close": 0.0323, "volume": 463158.0}, {"date": "2010-08-02", "close": 0.0323, "volume": 842105.0}, {"date": "2010-08-03", "close": 0.03135, "volume": 381099.0}, {"date": "2010-08-04", "close": 0.0323, "volume": 315789.0}, {"date": "2010-08-05", "close": 0.03135, "volume": 105263.0}, {"date": "2010-08-06", "close": 0.03135, "volume": 40114.0}, {"date": "2010-08-09", "close": 0.0323, "volume": 824062.0}, {"date": "2010-08-10", "close": 0.03325, "volume": 974632.0}, {"date": "2010-08-11", "close": 0.0323, "volume": 466582.0}, {"date": "2010-08-12", "close": 0.03135, "volume": 516737.0}, {"date": "2010-08-13", "close": 0.03135, "volume": 105263.0}, {"date": "2010-08-16", "close": 0.03135, "volume": 117895.0}, {"date": "2010-08-17", "close": 0.0304, "volume": 260860.0}, {"date": "2010-08-18", "close": 0.0304, "volume": 129189.0}, {"date": "2010-08-19", "close": 0.0285, "volume": 1567916.0}, {"date": "2010-08-20", "close": 0.0323, "volume": 895789.0}, {"date": "2010-08-23", "close": 0.0361, "volume": 4418318.0}, {"date": "2010-08-24", "close": 0.0361, "volume": 1842797.0}, {"date": "2010-08-25", "close": 0.0342, "volume": 1172874.0}, {"date": "2010-08-26", "close": 0.03325, "volume": 757199.0}, {"date": "2010-08-27", "close": 0.0361, "volume": 373684.0}, {"date": "2010-08-31", "close": 0.03515, "volume": 684211.0}, {"date": "2010-09-01", "close": 0.0361, "volume": 215789.0}, {"date": "2010-09-02", "close": 0.03515, "volume": 594737.0}, {"date": "2010-09-03", "close": 0.0342, "volume": 718862.0}, {"date": "2010-09-06", "close": 0.0361, "volume": 592612.0}, {"date": "2010-09-07", "close": 0.03515, "volume": 63158.0}, {"date": "2010-09-08", "close": 0.03325, "volume": 105263.0}, {"date": "2010-09-09", "close": 0.0361, "volume": 843158.0}, {"date": "2010-09-10", "close": 0.038, "volume": 1336466.0}, {"date": "2010-09-13", "close": 0.0418, "volume": 1164211.0}, {"date": "2010-09-14", "close": 0.0399, "volume": 485263.0}, {"date": "2010-09-15", "close": 0.04085, "volume": 1068421.0}, {"date": "2010-09-17", "close": 0.0437, "volume": 1234632.0}, {"date": "2010-09-20", "close": 0.04655, "volume": 1832284.0}, {"date": "2010-09-21", "close": 0.04465, "volume": 1084211.0}, {"date": "2010-09-22", "close": 0.04465, "volume": 253263.0}, {"date": "2010-09-23", "close": 0.04275, "volume": 368421.0}, {"date": "2010-09-24", "close": 0.0418, "volume": 273684.0}, {"date": "2010-09-27", "close": 0.04465, "volume": 860000.0}, {"date": "2010-09-28", "close": 0.0418, "volume": 580434.0}, {"date": "2010-09-29", "close": 0.0437, "volume": 487368.0}, {"date": "2010-09-30", "close": 0.0456, "volume": 538947.0}, {"date": "2010-10-01", "close": 0.04465, "volume": 378947.0}, {"date": "2010-10-04", "close": 0.0456, "volume": 303158.0}, {"date": "2010-10-06", "close": 0.04275, "volume": 60000.0}, {"date": "2010-10-07", "close": 0.0418, "volume": 430865.0}, {"date": "2010-10-08", "close": 0.0418, "volume": 1473684.0}, {"date": "2010-10-11", "close": 0.0437, "volume": 153146.0}, {"date": "2010-10-12", "close": 0.0437, "volume": 438189.0}, {"date": "2010-10-13", "close": 0.04655, "volume": 15263977.0}, {"date": "2010-10-14", "close": 0.04655, "volume": 1814505.0}, {"date": "2010-10-15", "close": 0.04845, "volume": 2146316.0}, {"date": "2010-10-18", "close": 0.0494, "volume": 2858421.0}, {"date": "2010-10-19", "close": 0.0475, "volume": 286308.0}, {"date": "2010-10-20", "close": 0.0494, "volume": 2228534.0}, {"date": "2010-10-21", "close": 0.0513, "volume": 978947.0}, {"date": "2010-10-22", "close": 0.0513, "volume": 105263.0}, {"date": "2010-10-25", "close": 0.05225, "volume": 574012.0}, {"date": "2010-10-26", "close": 0.0494, "volume": 1905263.0}, {"date": "2010-10-27", "close": 0.0475, "volume": 752253.0}, {"date": "2010-10-28", "close": 0.05035, "volume": 174233.0}, {"date": "2010-10-29", "close": 0.05225, "volume": 202714.0}, {"date": "2010-11-01", "close": 0.0494, "volume": 694737.0}, {"date": "2010-11-02", "close": 0.0475, "volume": 457895.0}, {"date": "2010-11-03", "close": 0.0475, "volume": 447895.0}, {"date": "2010-11-04", "close": 0.0494, "volume": 200000.0}, {"date": "2010-11-05", "close": 0.0513, "volume": 252632.0}, {"date": "2010-11-08", "close": 0.05225, "volume": 157895.0}, {"date": "2010-11-09", "close": 0.04465, "volume": 2893994.0}, {"date": "2010-11-10", "close": 0.04465, "volume": 1747368.0}, {"date": "2010-11-11", "close": 0.0456, "volume": 313368.0}, {"date": "2010-11-12", "close": 0.0399, "volume": 794000.0}, {"date": "2010-11-15", "close": 0.0418, "volume": 935648.0}, {"date": "2010-11-16", "close": 0.04085, "volume": 145806.0}, {"date": "2010-11-17", "close": 0.04085, "volume": 794737.0}, {"date": "2010-11-18", "close": 0.0418, "volume": 52632.0}, {"date": "2010-11-19", "close": 0.0418, "volume": 108224.0}, {"date": "2010-11-22", "close": 0.0437, "volume": 915789.0}, {"date": "2010-11-23", "close": 0.0418, "volume": 210526.0}, {"date": "2010-11-24", "close": 0.04275, "volume": 368421.0}, {"date": "2010-11-25", "close": 0.0437, "volume": 556957.0}, {"date": "2010-11-26", "close": 0.04275, "volume": 1127053.0}, {"date": "2010-11-29", "close": 0.0437, "volume": 63158.0}, {"date": "2010-11-30", "close": 0.0418, "volume": 668163.0}, {"date": "2010-12-01", "close": 0.04275, "volume": 321403.0}, {"date": "2010-12-02", "close": 0.04085, "volume": 851258.0}, {"date": "2010-12-03", "close": 0.04085, "volume": 75086.0}, {"date": "2010-12-06", "close": 0.03895, "volume": 1121053.0}, {"date": "2010-12-07", "close": 0.03895, "volume": 267720.0}, {"date": "2010-12-08", "close": 0.0399, "volume": 657632.0}, {"date": "2010-12-10", "close": 0.0399, "volume": 715791.0}, {"date": "2010-12-13", "close": 0.0399, "volume": 421053.0}, {"date": "2010-12-14", "close": 0.0418, "volume": 842105.0}, {"date": "2010-12-15", "close": 0.04085, "volume": 1143313.0}, {"date": "2010-12-16", "close": 0.04085, "volume": 592683.0}, {"date": "2010-12-17", "close": 0.04085, "volume": 52632.0}, {"date": "2010-12-20", "close": 0.04085, "volume": 65213.0}, {"date": "2010-12-21", "close": 0.0399, "volume": 178047.0}, {"date": "2010-12-22", "close": 0.04085, "volume": 395789.0}, {"date": "2010-12-23", "close": 0.04085, "volume": 427216.0}, {"date": "2010-12-24", "close": 0.0418, "volume": 5263.0}, {"date": "2010-12-29", "close": 0.0399, "volume": 333311.0}, {"date": "2010-12-30", "close": 0.0418, "volume": 794427.0}, {"date": "2010-12-31", "close": 0.0418, "volume": 47368.0}, {"date": "2011-01-04", "close": 0.0456, "volume": 2292653.0}, {"date": "2011-01-05", "close": 0.0456, "volume": 1075789.0}, {"date": "2011-01-06", "close": 0.0475, "volume": 1008549.0}, {"date": "2011-01-07", "close": 0.0456, "volume": 226661.0}, {"date": "2011-01-10", "close": 0.0475, "volume": 115789.0}, {"date": "2011-01-11", "close": 0.04465, "volume": 351349.0}, {"date": "2011-01-12", "close": 0.0456, "volume": 101627.0}, {"date": "2011-01-13", "close": 0.04655, "volume": 526316.0}, {"date": "2011-01-14", "close": 0.0494, "volume": 5754278.0}, {"date": "2011-01-17", "close": 0.0494, "volume": 1162015.0}, {"date": "2011-01-18", "close": 0.0475, "volume": 347368.0}, {"date": "2011-01-19", "close": 0.0494, "volume": 568421.0}, {"date": "2011-01-20", "close": 0.0494, "volume": 2043741.0}, {"date": "2011-01-21", "close": 0.0494, "volume": 436842.0}, {"date": "2011-01-24", "close": 0.0494, "volume": 421053.0}, {"date": "2011-01-25", "close": 0.0475, "volume": 1031158.0}, {"date": "2011-01-27", "close": 0.0456, "volume": 2220076.0}, {"date": "2011-01-28", "close": 0.0437, "volume": 1894995.0}, {"date": "2011-01-31", "close": 0.04655, "volume": 1652458.0}, {"date": "2011-02-01", "close": 0.04655, "volume": 18775.0}, {"date": "2011-02-02", "close": 0.04465, "volume": 684211.0}, {"date": "2011-02-03", "close": 0.04465, "volume": 2154686.0}, {"date": "2011-02-07", "close": 0.04655, "volume": 832892.0}, {"date": "2011-02-08", "close": 0.0399, "volume": 6510419.0}, {"date": "2011-02-09", "close": 0.0418, "volume": 359049.0}, {"date": "2011-02-10", "close": 0.04655, "volume": 714296.0}, {"date": "2011-02-11", "close": 0.04465, "volume": 417283.0}, {"date": "2011-02-14", "close": 0.04465, "volume": 715789.0}, {"date": "2011-02-15", "close": 0.04465, "volume": 250215.0}, {"date": "2011-02-16", "close": 0.04085, "volume": 778947.0}, {"date": "2011-02-17", "close": 0.0418, "volume": 789474.0}, {"date": "2011-02-18", "close": 0.04275, "volume": 794211.0}, {"date": "2011-02-21", "close": 0.04275, "volume": 129984.0}, {"date": "2011-02-22", "close": 0.04275, "volume": 102765.0}, {"date": "2011-02-23", "close": 0.04275, "volume": 38714.0}, {"date": "2011-02-25", "close": 0.0418, "volume": 10526.0}, {"date": "2011-02-28", "close": 0.04085, "volume": 1529485.0}, {"date": "2011-03-01", "close": 0.04085, "volume": 215763.0}, {"date": "2011-03-02", "close": 0.0418, "volume": 58112.0}, {"date": "2011-03-03", "close": 0.0418, "volume": 369402.0}, {"date": "2011-03-04", "close": 0.04085, "volume": 291892.0}, {"date": "2011-03-07", "close": 0.0418, "volume": 292361.0}, {"date": "2011-03-08", "close": 0.0399, "volume": 738075.0}, {"date": "2011-03-09", "close": 0.04085, "volume": 304211.0}, {"date": "2011-03-10", "close": 0.04085, "volume": 135979.0}, {"date": "2011-03-11", "close": 0.04085, "volume": 407002.0}, {"date": "2011-03-14", "close": 0.04085, "volume": 126316.0}, {"date": "2011-03-15", "close": 0.038, "volume": 1900000.0}, {"date": "2011-03-16", "close": 0.03895, "volume": 190540.0}, {"date": "2011-03-17", "close": 0.03895, "volume": 568421.0}, {"date": "2011-03-21", "close": 0.03705, "volume": 326248.0}, {"date": "2011-03-22", "close": 0.038, "volume": 24251.0}, {"date": "2011-03-24", "close": 0.0399, "volume": 26316.0}, {"date": "2011-03-25", "close": 0.0399, "volume": 31579.0}, {"date": "2011-03-28", "close": 0.03895, "volume": 409613.0}, {"date": "2011-03-29", "close": 0.04085, "volume": 451682.0}, {"date": "2011-03-30", "close": 0.04085, "volume": 421053.0}, {"date": "2011-03-31", "close": 0.04085, "volume": 193200.0}, {"date": "2011-04-01", "close": 0.0418, "volume": 428567.0}, {"date": "2011-04-04", "close": 0.0437, "volume": 1520672.0}, {"date": "2011-04-05", "close": 0.038, "volume": 579837.0}, {"date": "2011-04-06", "close": 0.0418, "volume": 660300.0}, {"date": "2011-04-07", "close": 0.0418, "volume": 18647.0}, {"date": "2011-04-08", "close": 0.03895, "volume": 265213.0}, {"date": "2011-04-11", "close": 0.0418, "volume": 378947.0}, {"date": "2011-04-13", "close": 0.0418, "volume": 735247.0}, {"date": "2011-04-14", "close": 0.0418, "volume": 118421.0}, {"date": "2011-04-15", "close": 0.04085, "volume": 110526.0}, {"date": "2011-04-18", "close": 0.038, "volume": 535996.0}, {"date": "2011-04-19", "close": 0.04085, "volume": 118421.0}, {"date": "2011-04-21", "close": 0.038, "volume": 1053.0}, {"date": "2011-04-27", "close": 0.03895, "volume": 581049.0}, {"date": "2011-04-28", "close": 0.04085, "volume": 201344.0}, {"date": "2011-04-29", "close": 0.038, "volume": 2350315.0}, {"date": "2011-05-02", "close": 0.03705, "volume": 273684.0}, {"date": "2011-05-04", "close": 0.0342, "volume": 132581.0}, {"date": "2011-05-05", "close": 0.0361, "volume": 77945.0}, {"date": "2011-05-06", "close": 0.03515, "volume": 182105.0}, {"date": "2011-05-09", "close": 0.03515, "volume": 315789.0}, {"date": "2011-05-10", "close": 0.03515, "volume": 515474.0}, {"date": "2011-05-12", "close": 0.0342, "volume": 766939.0}, {"date": "2011-05-17", "close": 0.0342, "volume": 186316.0}, {"date": "2011-05-18", "close": 0.0323, "volume": 157895.0}, {"date": "2011-05-19", "close": 0.03515, "volume": 47368.0}, {"date": "2011-05-20", "close": 0.0342, "volume": 236842.0}, {"date": "2011-05-23", "close": 0.0342, "volume": 103601.0}, {"date": "2011-05-24", "close": 0.0342, "volume": 593611.0}, {"date": "2011-05-25", "close": 0.0342, "volume": 27129.0}, {"date": "2011-05-27", "close": 0.0323, "volume": 21053.0}, {"date": "2011-05-30", "close": 0.0342, "volume": 114976.0}, {"date": "2011-05-31", "close": 0.03325, "volume": 105263.0}, {"date": "2011-06-01", "close": 0.0342, "volume": 1017599.0}, {"date": "2011-06-02", "close": 0.0342, "volume": 157895.0}, {"date": "2011-06-03", "close": 0.0323, "volume": 812581.0}, {"date": "2011-06-06", "close": 0.03325, "volume": 210526.0}, {"date": "2011-06-07", "close": 0.03895, "volume": 1958521.0}, {"date": "2011-06-08", "close": 0.03895, "volume": 474452.0}, {"date": "2011-06-09", "close": 0.0361, "volume": 169471.0}, {"date": "2011-06-10", "close": 0.0361, "volume": 678947.0}, {"date": "2011-06-14", "close": 0.0361, "volume": 3548209.0}, {"date": "2011-06-15", "close": 0.03515, "volume": 212632.0}, {"date": "2011-06-16", "close": 0.03325, "volume": 463158.0}, {"date": "2011-06-17", "close": 0.03325, "volume": 1035141.0}, {"date": "2011-06-20", "close": 0.0323, "volume": 2619669.0}, {"date": "2011-06-21", "close": 0.0304, "volume": 2332626.0}, {"date": "2011-06-22", "close": 0.02945, "volume": 6137588.0}, {"date": "2011-06-23", "close": 0.0323, "volume": 2295604.0}, {"date": "2011-06-24", "close": 0.0285, "volume": 1505263.0}, {"date": "2011-06-27", "close": 0.0304, "volume": 1064544.0}, {"date": "2011-06-28", "close": 0.02945, "volume": 968421.0}, {"date": "2011-06-29", "close": 0.0323, "volume": 813086.0}, {"date": "2011-06-30", "close": 0.0304, "volume": 1089263.0}, {"date": "2011-07-01", "close": 0.0342, "volume": 271105.0}, {"date": "2011-07-04", "close": 0.0342, "volume": 73960.0}, {"date": "2011-07-05", "close": 0.03325, "volume": 938762.0}, {"date": "2011-07-07", "close": 0.0361, "volume": 119133.0}, {"date": "2011-07-08", "close": 0.0323, "volume": 794737.0}, {"date": "2011-07-11", "close": 0.0323, "volume": 826317.0}, {"date": "2011-07-12", "close": 0.03135, "volume": 421053.0}, {"date": "2011-07-13", "close": 0.03135, "volume": 315789.0}, {"date": "2011-07-14", "close": 0.03135, "volume": 30938.0}, {"date": "2011-07-15", "close": 0.0323, "volume": 263158.0}, {"date": "2011-07-18", "close": 0.0323, "volume": 210703.0}, {"date": "2011-07-19", "close": 0.0323, "volume": 330526.0}, {"date": "2011-07-20", "close": 0.0323, "volume": 52632.0}, {"date": "2011-07-21", "close": 0.0323, "volume": 52632.0}, {"date": "2011-07-22", "close": 0.0323, "volume": 115789.0}, {"date": "2011-07-25", "close": 0.0304, "volume": 590268.0}, {"date": "2011-07-26", "close": 0.03135, "volume": 457197.0}, {"date": "2011-07-28", "close": 0.03135, "volume": 94737.0}, {"date": "2011-07-29", "close": 0.0323, "volume": 10526.0}, {"date": "2011-08-01", "close": 0.0323, "volume": 10211.0}, {"date": "2011-08-02", "close": 0.03325, "volume": 842105.0}, {"date": "2011-08-03", "close": 0.03135, "volume": 541677.0}, {"date": "2011-08-04", "close": 0.03135, "volume": 116958.0}, {"date": "2011-08-05", "close": 0.02945, "volume": 3442167.0}, {"date": "2011-08-08", "close": 0.02565, "volume": 1559512.0}, {"date": "2011-08-09", "close": 0.0247, "volume": 305555.0}, {"date": "2011-08-10", "close": 0.02945, "volume": 312577.0}, {"date": "2011-08-11", "close": 0.02755, "volume": 122242.0}, {"date": "2011-08-12", "close": 0.0285, "volume": 684211.0}, {"date": "2011-08-15", "close": 0.02945, "volume": 703433.0}, {"date": "2011-08-16", "close": 0.02945, "volume": 29800.0}, {"date": "2011-08-18", "close": 0.02755, "volume": 109211.0}, {"date": "2011-08-19", "close": 0.0285, "volume": 417568.0}, {"date": "2011-08-22", "close": 0.03135, "volume": 372581.0}, {"date": "2011-08-23", "close": 0.0285, "volume": 121053.0}, {"date": "2011-08-26", "close": 0.0285, "volume": 68421.0}, {"date": "2011-08-31", "close": 0.0285, "volume": 387056.0}, {"date": "2011-09-02", "close": 0.02945, "volume": 26316.0}, {"date": "2011-09-05", "close": 0.02945, "volume": 52632.0}, {"date": "2011-09-06", "close": 0.02945, "volume": 67895.0}, {"date": "2011-09-07", "close": 0.0285, "volume": 15789.0}, {"date": "2011-09-08", "close": 0.0285, "volume": 52632.0}, {"date": "2011-09-09", "close": 0.03135, "volume": 357975.0}, {"date": "2011-09-12", "close": 0.03325, "volume": 31245.0}, {"date": "2011-09-13", "close": 0.03325, "volume": 341614.0}, {"date": "2011-09-15", "close": 0.02945, "volume": 500899.0}, {"date": "2011-09-16", "close": 0.0285, "volume": 1164912.0}, {"date": "2011-09-19", "close": 0.02755, "volume": 157189.0}, {"date": "2011-09-20", "close": 0.0285, "volume": 631579.0}, {"date": "2011-09-22", "close": 0.0285, "volume": 40352.0}, {"date": "2011-09-23", "close": 0.0285, "volume": 88195.0}, {"date": "2011-09-26", "close": 0.0285, "volume": 732985.0}, {"date": "2011-09-27", "close": 0.0285, "volume": 1052632.0}, {"date": "2011-09-28", "close": 0.03135, "volume": 10526.0}, {"date": "2011-09-29", "close": 0.0285, "volume": 62239.0}, {"date": "2011-10-04", "close": 0.0285, "volume": 78306.0}, {"date": "2011-10-05", "close": 0.0285, "volume": 211945.0}, {"date": "2011-10-06", "close": 0.02755, "volume": 12524.0}, {"date": "2011-10-07", "close": 0.0285, "volume": 131579.0}, {"date": "2011-10-10", "close": 0.02755, "volume": 109581.0}, {"date": "2011-10-11", "close": 0.0304, "volume": 21053.0}, {"date": "2011-10-12", "close": 0.0323, "volume": 106543.0}, {"date": "2011-10-13", "close": 0.0323, "volume": 43158.0}, {"date": "2011-10-14", "close": 0.0323, "volume": 15417.0}, {"date": "2011-10-17", "close": 0.0304, "volume": 37215.0}, {"date": "2011-10-18", "close": 0.03325, "volume": 227981.0}, {"date": "2011-10-19", "close": 0.03515, "volume": 219718.0}, {"date": "2011-10-20", "close": 0.03515, "volume": 212632.0}, {"date": "2011-10-25", "close": 0.03135, "volume": 89474.0}, {"date": "2011-10-26", "close": 0.0323, "volume": 42105.0}, {"date": "2011-10-28", "close": 0.03135, "volume": 289474.0}, {"date": "2011-10-31", "close": 0.03135, "volume": 289474.0}, {"date": "2011-11-01", "close": 0.02945, "volume": 228421.0}, {"date": "2011-11-03", "close": 0.0323, "volume": 112486.0}, {"date": "2011-11-04", "close": 0.0342, "volume": 95935.0}, {"date": "2011-11-07", "close": 0.0342, "volume": 374987.0}, {"date": "2011-11-08", "close": 0.03515, "volume": 105263.0}, {"date": "2011-11-09", "close": 0.03515, "volume": 105263.0}, {"date": "2011-11-11", "close": 0.03515, "volume": 105263.0}, {"date": "2011-11-14", "close": 0.03515, "volume": 294526.0}, {"date": "2011-11-16", "close": 0.0304, "volume": 52632.0}, {"date": "2011-11-17", "close": 0.0304, "volume": 21053.0}, {"date": "2011-11-18", "close": 0.0323, "volume": 140351.0}, {"date": "2011-11-23", "close": 0.0304, "volume": 157895.0}, {"date": "2011-11-25", "close": 0.0304, "volume": 51053.0}, {"date": "2011-11-29", "close": 0.0285, "volume": 750081.0}, {"date": "2011-11-30", "close": 0.0285, "volume": 105263.0}, {"date": "2011-12-01", "close": 0.0323, "volume": 63485.0}, {"date": "2011-12-02", "close": 0.02945, "volume": 424160.0}, {"date": "2011-12-05", "close": 0.0304, "volume": 11684.0}, {"date": "2011-12-06", "close": 0.0304, "volume": 37579.0}, {"date": "2011-12-07", "close": 0.02945, "volume": 334284.0}, {"date": "2011-12-09", "close": 0.0304, "volume": 7017.0}, {"date": "2011-12-12", "close": 0.03135, "volume": 16105.0}, {"date": "2011-12-14", "close": 0.02945, "volume": 46727.0}, {"date": "2011-12-16", "close": 0.02945, "volume": 113435.0}, {"date": "2011-12-19", "close": 0.02755, "volume": 924561.0}, {"date": "2011-12-20", "close": 0.0266, "volume": 183128.0}, {"date": "2011-12-21", "close": 0.02755, "volume": 1635789.0}, {"date": "2011-12-22", "close": 0.02755, "volume": 166105.0}, {"date": "2011-12-23", "close": 0.02755, "volume": 128451.0}, {"date": "2011-12-28", "close": 0.0304, "volume": 105515.0}, {"date": "2011-12-29", "close": 0.02755, "volume": 296587.0}, {"date": "2011-12-30", "close": 0.02755, "volume": 63158.0}, {"date": "2012-01-03", "close": 0.02755, "volume": 147368.0}, {"date": "2012-01-04", "close": 0.0266, "volume": 13497.0}, {"date": "2012-01-06", "close": 0.0285, "volume": 326316.0}, {"date": "2012-01-09", "close": 0.02565, "volume": 462817.0}, {"date": "2012-01-10", "close": 0.02755, "volume": 19684.0}, {"date": "2012-01-11", "close": 0.0285, "volume": 157895.0}, {"date": "2012-01-16", "close": 0.02565, "volume": 211842.0}, {"date": "2012-01-17", "close": 0.02565, "volume": 98684.0}, {"date": "2012-01-19", "close": 0.0247, "volume": 315789.0}, {"date": "2012-01-23", "close": 0.02565, "volume": 421053.0}, {"date": "2012-01-24", "close": 0.0247, "volume": 57254.0}, {"date": "2012-01-25", "close": 0.0247, "volume": 379345.0}, {"date": "2012-01-27", "close": 0.0247, "volume": 301066.0}, {"date": "2012-01-30", "close": 0.02185, "volume": 233634.0}, {"date": "2012-01-31", "close": 0.02375, "volume": 15789.0}, {"date": "2012-02-01", "close": 0.0247, "volume": 511579.0}, {"date": "2012-02-03", "close": 0.0247, "volume": 27368.0}, {"date": "2012-02-06", "close": 0.0247, "volume": 667935.0}, {"date": "2012-02-07", "close": 0.02375, "volume": 221316.0}, {"date": "2012-02-08", "close": 0.0228, "volume": 833684.0}, {"date": "2012-02-09", "close": 0.02185, "volume": 105263.0}, {"date": "2012-02-10", "close": 0.0228, "volume": 96842.0}, {"date": "2012-02-16", "close": 0.0266, "volume": 832939.0}, {"date": "2012-02-20", "close": 0.02375, "volume": 481053.0}, {"date": "2012-02-22", "close": 0.02375, "volume": 259864.0}, {"date": "2012-02-23", "close": 0.02375, "volume": 233634.0}, {"date": "2012-02-24", "close": 0.02375, "volume": 7684.0}, {"date": "2012-02-27", "close": 0.0247, "volume": 121053.0}, {"date": "2012-02-28", "close": 0.0247, "volume": 157895.0}, {"date": "2012-02-29", "close": 0.02565, "volume": 315789.0}, {"date": "2012-03-02", "close": 0.02375, "volume": 473684.0}, {"date": "2012-03-05", "close": 0.02375, "volume": 210526.0}, {"date": "2012-03-06", "close": 0.0228, "volume": 627252.0}, {"date": "2012-03-07", "close": 0.0228, "volume": 40526.0}, {"date": "2012-03-08", "close": 0.0247, "volume": 33158.0}, {"date": "2012-03-12", "close": 0.02375, "volume": 110526.0}, {"date": "2012-03-14", "close": 0.02375, "volume": 52632.0}, {"date": "2012-03-15", "close": 0.02375, "volume": 10000.0}, {"date": "2012-03-19", "close": 0.02375, "volume": 40000.0}, {"date": "2012-03-21", "close": 0.02375, "volume": 31927.0}, {"date": "2012-03-22", "close": 0.02375, "volume": 105263.0}, {"date": "2012-03-23", "close": 0.02185, "volume": 610526.0}, {"date": "2012-03-26", "close": 0.02185, "volume": 70526.0}, {"date": "2012-03-27", "close": 0.02185, "volume": 117895.0}, {"date": "2012-03-28", "close": 0.0247, "volume": 523996.0}, {"date": "2012-03-30", "close": 0.0228, "volume": 309474.0}, {"date": "2012-04-02", "close": 0.0247, "volume": 1067354.0}, {"date": "2012-04-03", "close": 0.02185, "volume": 510654.0}, {"date": "2012-04-04", "close": 0.02185, "volume": 5263.0}, {"date": "2012-04-05", "close": 0.0228, "volume": 105263.0}, {"date": "2012-04-10", "close": 0.0228, "volume": 179421.0}, {"date": "2012-04-12", "close": 0.0228, "volume": 52632.0}, {"date": "2012-04-13", "close": 0.0247, "volume": 157895.0}, {"date": "2012-04-16", "close": 0.0247, "volume": 52632.0}, {"date": "2012-04-17", "close": 0.02185, "volume": 341053.0}, {"date": "2012-04-18", "close": 0.02565, "volume": 482105.0}, {"date": "2012-04-19", "close": 0.02565, "volume": 510139.0}, {"date": "2012-04-20", "close": 0.02565, "volume": 368421.0}, {"date": "2012-04-23", "close": 0.02565, "volume": 242493.0}, {"date": "2012-04-24", "close": 0.0247, "volume": 187876.0}, {"date": "2012-04-26", "close": 0.02565, "volume": 837109.0}, {"date": "2012-04-27", "close": 0.02755, "volume": 152633.0}, {"date": "2012-04-30", "close": 0.0266, "volume": 56842.0}, {"date": "2012-05-01", "close": 0.0266, "volume": 248057.0}, {"date": "2012-05-04", "close": 0.0266, "volume": 281282.0}, {"date": "2012-05-07", "close": 0.02755, "volume": 494211.0}, {"date": "2012-05-08", "close": 0.02755, "volume": 325263.0}, {"date": "2012-05-09", "close": 0.0247, "volume": 675739.0}, {"date": "2012-05-10", "close": 0.02565, "volume": 210526.0}, {"date": "2012-05-14", "close": 0.0228, "volume": 531579.0}, {"date": "2012-05-15", "close": 0.0228, "volume": 526316.0}, {"date": "2012-05-16", "close": 0.0228, "volume": 273579.0}, {"date": "2012-05-17", "close": 0.02375, "volume": 135764.0}, {"date": "2012-05-18", "close": 0.02185, "volume": 174583.0}, {"date": "2012-05-21", "close": 0.02185, "volume": 142161.0}, {"date": "2012-05-22", "close": 0.0209, "volume": 473596.0}, {"date": "2012-05-23", "close": 0.0209, "volume": 641045.0}, {"date": "2012-05-24", "close": 0.02185, "volume": 116753.0}, {"date": "2012-05-25", "close": 0.01995, "volume": 189705.0}, {"date": "2012-05-29", "close": 0.0209, "volume": 17368.0}, {"date": "2012-05-30", "close": 0.0228, "volume": 222825.0}, {"date": "2012-05-31", "close": 0.0228, "volume": 15789.0}, {"date": "2012-06-01", "close": 0.01995, "volume": 469372.0}, {"date": "2012-06-04", "close": 0.0209, "volume": 10526.0}, {"date": "2012-06-06", "close": 0.0209, "volume": 213995.0}, {"date": "2012-06-07", "close": 0.02185, "volume": 105263.0}, {"date": "2012-06-12", "close": 0.019, "volume": 252632.0}, {"date": "2012-06-13", "close": 0.019, "volume": 80737.0}, {"date": "2012-06-14", "close": 0.019, "volume": 42105.0}, {"date": "2012-06-15", "close": 0.0209, "volume": 124927.0}, {"date": "2012-06-19", "close": 0.019, "volume": 126316.0}, {"date": "2012-06-20", "close": 0.019, "volume": 10526.0}, {"date": "2012-06-22", "close": 0.019, "volume": 183902.0}, {"date": "2012-06-26", "close": 0.019, "volume": 111579.0}, {"date": "2012-06-27", "close": 0.0171, "volume": 281579.0}, {"date": "2012-06-28", "close": 0.0152, "volume": 242105.0}, {"date": "2012-06-29", "close": 0.0152, "volume": 281597.0}, {"date": "2012-07-03", "close": 0.01805, "volume": 60526.0}, {"date": "2012-07-04", "close": 0.019, "volume": 268812.0}, {"date": "2012-07-06", "close": 0.019, "volume": 31579.0}, {"date": "2012-07-09", "close": 0.019, "volume": 44737.0}, {"date": "2012-07-12", "close": 0.01995, "volume": 126183.0}, {"date": "2012-07-13", "close": 0.019, "volume": 60000.0}, {"date": "2012-07-16", "close": 0.0209, "volume": 157895.0}, {"date": "2012-07-17", "close": 0.02185, "volume": 34643.0}, {"date": "2012-07-18", "close": 0.01995, "volume": 78947.0}, {"date": "2012-07-19", "close": 0.019, "volume": 22105.0}, {"date": "2012-07-25", "close": 0.02185, "volume": 226546.0}, {"date": "2012-07-26", "close": 0.0209, "volume": 10296.0}, {"date": "2012-07-27", "close": 0.019, "volume": 64505.0}, {"date": "2012-07-31", "close": 0.0209, "volume": 52632.0}, {"date": "2012-08-01", "close": 0.0209, "volume": 26316.0}, {"date": "2012-08-02", "close": 0.02375, "volume": 526316.0}, {"date": "2012-08-06", "close": 0.02375, "volume": 115776.0}, {"date": "2012-08-14", "close": 0.02185, "volume": 46316.0}, {"date": "2012-08-16", "close": 0.0228, "volume": 127368.0}, {"date": "2012-08-21", "close": 0.0209, "volume": 137041.0}, {"date": "2012-08-22", "close": 0.0209, "volume": 13335.0}, {"date": "2012-08-31", "close": 0.01995, "volume": 230526.0}, {"date": "2012-09-03", "close": 0.0152, "volume": 188833.0}, {"date": "2012-09-05", "close": 0.0209, "volume": 29474.0}, {"date": "2012-09-06", "close": 0.01995, "volume": 233684.0}, {"date": "2012-09-07", "close": 0.02185, "volume": 157895.0}, {"date": "2012-09-10", "close": 0.01995, "volume": 229053.0}, {"date": "2012-09-13", "close": 0.01805, "volume": 476211.0}, {"date": "2012-09-14", "close": 0.01995, "volume": 52632.0}, {"date": "2012-09-17", "close": 0.01805, "volume": 5526.0}, {"date": "2012-09-18", "close": 0.01805, "volume": 229275.0}, {"date": "2012-09-20", "close": 0.01805, "volume": 294737.0}, {"date": "2012-09-25", "close": 0.0171, "volume": 140337.0}, {"date": "2012-09-26", "close": 0.01805, "volume": 778409.0}, {"date": "2012-09-27", "close": 0.019, "volume": 494936.0}, {"date": "2012-10-01", "close": 0.01805, "volume": 30727.0}, {"date": "2012-10-03", "close": 0.019, "volume": 1112431.0}, {"date": "2012-10-04", "close": 0.019, "volume": 210526.0}, {"date": "2012-10-05", "close": 0.019, "volume": 36316.0}, {"date": "2012-10-08", "close": 0.0171, "volume": 232107.0}, {"date": "2012-10-09", "close": 0.0171, "volume": 2440282.0}, {"date": "2012-10-10", "close": 0.01805, "volume": 1586842.0}, {"date": "2012-10-11", "close": 0.01615, "volume": 898137.0}, {"date": "2012-10-12", "close": 0.019, "volume": 61672.0}, {"date": "2012-10-15", "close": 0.01805, "volume": 47368.0}, {"date": "2012-10-16", "close": 0.019, "volume": 510140.0}, {"date": "2012-10-17", "close": 0.0171, "volume": 8421.0}, {"date": "2012-10-18", "close": 0.0171, "volume": 1052632.0}, {"date": "2012-10-19", "close": 0.019, "volume": 215789.0}, {"date": "2012-10-22", "close": 0.01805, "volume": 10526.0}, {"date": "2012-10-23", "close": 0.01805, "volume": 515789.0}, {"date": "2012-10-24", "close": 0.01805, "volume": 566646.0}, {"date": "2012-10-25", "close": 0.01805, "volume": 153463.0}, {"date": "2012-10-26", "close": 0.0152, "volume": 5585263.0}, {"date": "2012-10-29", "close": 0.01615, "volume": 342105.0}, {"date": "2012-10-30", "close": 0.01615, "volume": 761009.0}, {"date": "2012-10-31", "close": 0.0171, "volume": 2502148.0}, {"date": "2012-11-01", "close": 0.019, "volume": 947368.0}, {"date": "2012-11-02", "close": 0.019, "volume": 557895.0}, {"date": "2012-11-05", "close": 0.01805, "volume": 1150365.0}, {"date": "2012-11-08", "close": 0.01805, "volume": 6316.0}, {"date": "2012-11-09", "close": 0.01805, "volume": 8421.0}, {"date": "2012-11-13", "close": 0.0171, "volume": 141765.0}, {"date": "2012-11-14", "close": 0.0171, "volume": 10526.0}, {"date": "2012-11-19", "close": 0.0171, "volume": 284211.0}, {"date": "2012-11-20", "close": 0.0171, "volume": 37368.0}, {"date": "2012-11-21", "close": 0.01615, "volume": 235684.0}, {"date": "2012-11-22", "close": 0.0152, "volume": 210526.0}, {"date": "2012-11-26", "close": 0.0171, "volume": 1644268.0}, {"date": "2012-11-27", "close": 0.0171, "volume": 207479.0}, {"date": "2012-11-28", "close": 0.0171, "volume": 124758.0}, {"date": "2012-12-03", "close": 0.01805, "volume": 111579.0}, {"date": "2012-12-04", "close": 0.01805, "volume": 96538.0}, {"date": "2012-12-07", "close": 0.01805, "volume": 134737.0}, {"date": "2012-12-10", "close": 0.01615, "volume": 11579.0}, {"date": "2012-12-11", "close": 0.019, "volume": 263158.0}, {"date": "2012-12-12", "close": 0.02375, "volume": 2787012.0}, {"date": "2012-12-13", "close": 0.0247, "volume": 494737.0}, {"date": "2012-12-14", "close": 0.02565, "volume": 263158.0}, {"date": "2012-12-17", "close": 0.0247, "volume": 648372.0}, {"date": "2012-12-19", "close": 0.02185, "volume": 252632.0}, {"date": "2012-12-20", "close": 0.0228, "volume": 89474.0}, {"date": "2012-12-21", "close": 0.0266, "volume": 913332.0}, {"date": "2012-12-24", "close": 0.02755, "volume": 624374.0}, {"date": "2012-12-27", "close": 0.02375, "volume": 315815.0}, {"date": "2012-12-28", "close": 0.02755, "volume": 162632.0}, {"date": "2012-12-31", "close": 0.02755, "volume": 161053.0}, {"date": "2013-01-04", "close": 0.0228, "volume": 36842.0}, {"date": "2013-01-10", "close": 0.0228, "volume": 563158.0}, {"date": "2013-01-11", "close": 0.0228, "volume": 505000.0}, {"date": "2013-01-14", "close": 0.0247, "volume": 126316.0}, {"date": "2013-01-15", "close": 0.0228, "volume": 210526.0}, {"date": "2013-01-16", "close": 0.02375, "volume": 680979.0}, {"date": "2013-01-17", "close": 0.02755, "volume": 105263.0}, {"date": "2013-01-18", "close": 0.02755, "volume": 656357.0}, {"date": "2013-01-21", "close": 0.02755, "volume": 105263.0}, {"date": "2013-01-22", "close": 0.0247, "volume": 42789.0}, {"date": "2013-01-23", "close": 0.0266, "volume": 894737.0}, {"date": "2013-01-24", "close": 0.02945, "volume": 1971453.0}, {"date": "2013-01-25", "close": 0.0266, "volume": 1764048.0}, {"date": "2013-01-29", "close": 0.02565, "volume": 971517.0}, {"date": "2013-01-30", "close": 0.02565, "volume": 147368.0}, {"date": "2013-01-31", "close": 0.02755, "volume": 112478.0}, {"date": "2013-02-04", "close": 0.02565, "volume": 238947.0}, {"date": "2013-02-05", "close": 0.0266, "volume": 1311599.0}, {"date": "2013-02-06", "close": 0.02755, "volume": 4211.0}, {"date": "2013-02-07", "close": 0.0266, "volume": 631579.0}, {"date": "2013-02-11", "close": 0.0247, "volume": 178947.0}, {"date": "2013-02-14", "close": 0.02755, "volume": 562211.0}, {"date": "2013-02-18", "close": 0.0266, "volume": 105263.0}, {"date": "2013-02-19", "close": 0.02755, "volume": 421053.0}, {"date": "2013-02-20", "close": 0.0266, "volume": 957895.0}, {"date": "2013-02-21", "close": 0.0266, "volume": 263158.0}, {"date": "2013-02-22", "close": 0.02565, "volume": 15789.0}, {"date": "2013-02-25", "close": 0.02375, "volume": 157895.0}, {"date": "2013-02-26", "close": 0.0266, "volume": 1999331.0}, {"date": "2013-02-27", "close": 0.0266, "volume": 1296191.0}, {"date": "2013-02-28", "close": 0.02565, "volume": 368421.0}, {"date": "2013-03-01", "close": 0.0247, "volume": 1576125.0}, {"date": "2013-03-04", "close": 0.02565, "volume": 1086237.0}, {"date": "2013-03-05", "close": 0.02565, "volume": 169652.0}, {"date": "2013-03-06", "close": 0.02565, "volume": 274604.0}, {"date": "2013-03-08", "close": 0.0247, "volume": 285495.0}, {"date": "2013-03-11", "close": 0.0228, "volume": 1119494.0}, {"date": "2013-03-12", "close": 0.0228, "volume": 217268.0}, {"date": "2013-03-13", "close": 0.02375, "volume": 1192697.0}, {"date": "2013-03-15", "close": 0.0228, "volume": 257895.0}, {"date": "2013-03-18", "close": 0.02375, "volume": 44211.0}, {"date": "2013-03-19", "close": 0.0247, "volume": 46396.0}, {"date": "2013-03-20", "close": 0.02375, "volume": 105263.0}, {"date": "2013-03-21", "close": 0.02375, "volume": 23158.0}, {"date": "2013-04-02", "close": 0.02375, "volume": 21053.0}, {"date": "2013-04-03", "close": 0.02375, "volume": 369592.0}, {"date": "2013-04-05", "close": 0.0247, "volume": 25263.0}, {"date": "2013-04-08", "close": 0.0228, "volume": 1053.0}, {"date": "2013-04-09", "close": 0.02375, "volume": 136792.0}, {"date": "2013-04-15", "close": 0.02375, "volume": 1546737.0}, {"date": "2013-04-24", "close": 0.0228, "volume": 210526.0}, {"date": "2013-04-26", "close": 0.02375, "volume": 5737.0}, {"date": "2013-04-29", "close": 0.0209, "volume": 178316.0}, {"date": "2013-05-01", "close": 0.01995, "volume": 84211.0}, {"date": "2013-05-02", "close": 0.0152, "volume": 212307.0}, {"date": "2013-05-07", "close": 0.0209, "volume": 157368.0}, {"date": "2013-05-08", "close": 0.019, "volume": 326842.0}, {"date": "2013-05-09", "close": 0.01805, "volume": 230121.0}, {"date": "2013-05-14", "close": 0.01805, "volume": 3158.0}, {"date": "2013-05-15", "close": 0.01805, "volume": 48421.0}, {"date": "2013-05-16", "close": 0.01615, "volume": 320421.0}, {"date": "2013-05-17", "close": 0.0152, "volume": 69607.0}, {"date": "2013-05-20", "close": 0.01615, "volume": 231579.0}, {"date": "2013-05-21", "close": 0.01615, "volume": 315789.0}, {"date": "2013-05-22", "close": 0.01615, "volume": 630017.0}, {"date": "2013-05-27", "close": 0.01425, "volume": 477895.0}, {"date": "2013-05-28", "close": 0.0152, "volume": 56842.0}, {"date": "2013-05-29", "close": 0.0152, "volume": 526316.0}, {"date": "2013-05-30", "close": 0.0152, "volume": 11579.0}, {"date": "2013-05-31", "close": 0.01615, "volume": 55789.0}, {"date": "2013-06-03", "close": 0.0152, "volume": 631579.0}, {"date": "2013-06-04", "close": 0.0152, "volume": 230000.0}, {"date": "2013-06-06", "close": 0.01425, "volume": 501559.0}, {"date": "2013-06-07", "close": 0.0152, "volume": 83158.0}, {"date": "2013-06-11", "close": 0.01805, "volume": 591087.0}, {"date": "2013-06-12", "close": 0.019, "volume": 657895.0}, {"date": "2013-06-14", "close": 0.01615, "volume": 31158.0}, {"date": "2013-06-17", "close": 0.01615, "volume": 46176.0}, {"date": "2013-06-19", "close": 0.0152, "volume": 46727.0}, {"date": "2013-06-25", "close": 0.0171, "volume": 104655.0}, {"date": "2013-06-26", "close": 0.01615, "volume": 6526.0}, {"date": "2013-06-27", "close": 0.0171, "volume": 52632.0}, {"date": "2013-06-28", "close": 0.01615, "volume": 554980.0}, {"date": "2013-07-02", "close": 0.0171, "volume": 105263.0}, {"date": "2013-07-03", "close": 0.01615, "volume": 131056.0}, {"date": "2013-07-04", "close": 0.01615, "volume": 7933.0}, {"date": "2013-07-05", "close": 0.01805, "volume": 419023.0}, {"date": "2013-07-10", "close": 0.01805, "volume": 169448.0}, {"date": "2013-07-11", "close": 0.019, "volume": 157895.0}, {"date": "2013-07-18", "close": 0.01995, "volume": 20777.0}, {"date": "2013-07-19", "close": 0.01805, "volume": 24211.0}, {"date": "2013-07-22", "close": 0.019, "volume": 578947.0}, {"date": "2013-07-24", "close": 0.019, "volume": 539833.0}, {"date": "2013-07-25", "close": 0.019, "volume": 378947.0}, {"date": "2013-07-29", "close": 0.019, "volume": 105.0}, {"date": "2013-07-30", "close": 0.019, "volume": 299689.0}, {"date": "2013-07-31", "close": 0.0209, "volume": 484211.0}, {"date": "2013-08-01", "close": 0.0209, "volume": 61043.0}, {"date": "2013-08-06", "close": 0.0209, "volume": 54211.0}, {"date": "2013-08-07", "close": 0.0209, "volume": 411338.0}, {"date": "2013-08-08", "close": 0.019, "volume": 220241.0}, {"date": "2013-08-12", "close": 0.019, "volume": 5944.0}, {"date": "2013-08-13", "close": 0.019, "volume": 352852.0}, {"date": "2013-08-14", "close": 0.019, "volume": 473684.0}, {"date": "2013-08-15", "close": 0.019, "volume": 210526.0}, {"date": "2013-08-16", "close": 0.019, "volume": 394737.0}, {"date": "2013-08-19", "close": 0.019, "volume": 210526.0}, {"date": "2013-08-20", "close": 0.0209, "volume": 729199.0}, {"date": "2013-08-22", "close": 0.0209, "volume": 833060.0}, {"date": "2013-08-23", "close": 0.019, "volume": 578947.0}, {"date": "2013-08-26", "close": 0.019, "volume": 128371.0}, {"date": "2013-08-27", "close": 0.0209, "volume": 1084404.0}, {"date": "2013-08-28", "close": 0.0209, "volume": 710851.0}, {"date": "2013-08-29", "close": 0.0247, "volume": 2191247.0}, {"date": "2013-08-30", "close": 0.0228, "volume": 2022947.0}, {"date": "2013-09-03", "close": 0.0209, "volume": 2368.0}, {"date": "2013-09-04", "close": 0.02375, "volume": 17895.0}, {"date": "2013-09-06", "close": 0.02375, "volume": 140000.0}, {"date": "2013-09-09", "close": 0.02375, "volume": 70526.0}, {"date": "2013-09-10", "close": 0.02375, "volume": 101053.0}, {"date": "2013-09-11", "close": 0.02565, "volume": 105263.0}, {"date": "2013-09-16", "close": 0.02375, "volume": 171579.0}, {"date": "2013-09-17", "close": 0.02375, "volume": 363829.0}, {"date": "2013-09-18", "close": 0.02185, "volume": 154561.0}, {"date": "2013-09-19", "close": 0.0209, "volume": 74737.0}, {"date": "2013-09-25", "close": 0.0247, "volume": 147474.0}, {"date": "2013-09-30", "close": 0.02185, "volume": 2604791.0}, {"date": "2013-10-01", "close": 0.02185, "volume": 831579.0}, {"date": "2013-10-02", "close": 0.0209, "volume": 1108789.0}, {"date": "2013-10-03", "close": 0.02185, "volume": 994737.0}, {"date": "2013-10-04", "close": 0.0209, "volume": 289474.0}, {"date": "2013-10-07", "close": 0.02185, "volume": 476842.0}, {"date": "2013-10-08", "close": 0.019, "volume": 452632.0}, {"date": "2013-10-10", "close": 0.019, "volume": 207368.0}, {"date": "2013-10-11", "close": 0.01995, "volume": 755263.0}, {"date": "2013-10-14", "close": 0.019, "volume": 210526.0}, {"date": "2013-10-16", "close": 0.0209, "volume": 1726893.0}, {"date": "2013-10-17", "close": 0.01995, "volume": 37895.0}, {"date": "2013-10-18", "close": 0.01805, "volume": 1585211.0}, {"date": "2013-10-21", "close": 0.01995, "volume": 555023.0}, {"date": "2013-10-22", "close": 0.019, "volume": 388686.0}, {"date": "2013-10-23", "close": 0.01805, "volume": 371840.0}, {"date": "2013-10-24", "close": 0.01805, "volume": 202105.0}, {"date": "2013-10-25", "close": 0.01805, "volume": 42105.0}, {"date": "2013-10-28", "close": 0.01805, "volume": 21053.0}, {"date": "2013-10-29", "close": 0.01995, "volume": 38421.0}, {"date": "2013-11-04", "close": 0.019, "volume": 31579.0}, {"date": "2013-11-06", "close": 0.01615, "volume": 1970938.0}, {"date": "2013-11-07", "close": 0.0171, "volume": 575789.0}, {"date": "2013-11-08", "close": 0.019, "volume": 4257103.0}, {"date": "2013-11-11", "close": 0.0171, "volume": 697316.0}, {"date": "2013-11-13", "close": 0.0171, "volume": 105263.0}, {"date": "2013-11-14", "close": 0.0171, "volume": 21053.0}, {"date": "2013-11-15", "close": 0.019, "volume": 483900.0}, {"date": "2013-11-18", "close": 0.019, "volume": 83.0}, {"date": "2013-11-20", "close": 0.01615, "volume": 90058.0}, {"date": "2013-11-21", "close": 0.0171, "volume": 124885.0}, {"date": "2013-11-22", "close": 0.0209, "volume": 3251219.0}, {"date": "2013-11-25", "close": 0.0209, "volume": 1865701.0}, {"date": "2013-11-26", "close": 0.0228, "volume": 1073684.0}, {"date": "2013-11-27", "close": 0.0209, "volume": 2870753.0}, {"date": "2013-11-28", "close": 0.01995, "volume": 992316.0}, {"date": "2013-11-29", "close": 0.019, "volume": 950591.0}, {"date": "2013-12-02", "close": 0.019, "volume": 744146.0}, {"date": "2013-12-03", "close": 0.01995, "volume": 827895.0}, {"date": "2013-12-04", "close": 0.02185, "volume": 4211.0}, {"date": "2013-12-09", "close": 0.01995, "volume": 2947368.0}, {"date": "2013-12-10", "close": 0.01995, "volume": 315789.0}, {"date": "2013-12-12", "close": 0.02185, "volume": 3251854.0}, {"date": "2013-12-13", "close": 0.02375, "volume": 14756789.0}, {"date": "2013-12-16", "close": 0.0228, "volume": 6745592.0}, {"date": "2013-12-17", "close": 0.0228, "volume": 2152631.0}, {"date": "2013-12-18", "close": 0.02185, "volume": 466742.0}, {"date": "2013-12-19", "close": 0.0228, "volume": 2361579.0}, {"date": "2013-12-20", "close": 0.02185, "volume": 1530640.0}, {"date": "2013-12-23", "close": 0.02375, "volume": 5290526.0}, {"date": "2013-12-24", "close": 0.02565, "volume": 6291772.0}, {"date": "2013-12-27", "close": 0.0285, "volume": 2402526.0}, {"date": "2013-12-30", "close": 0.02755, "volume": 4980855.0}, {"date": "2013-12-31", "close": 0.0266, "volume": 624175.0}, {"date": "2014-01-02", "close": 0.0323, "volume": 9879415.0}, {"date": "2014-01-03", "close": 0.0399, "volume": 47849696.0}, {"date": "2014-01-06", "close": 0.03325, "volume": 15031481.0}, {"date": "2014-01-07", "close": 0.038, "volume": 7130453.0}, {"date": "2014-01-08", "close": 0.03515, "volume": 2779077.0}, {"date": "2014-01-09", "close": 0.0323, "volume": 5390239.0}, {"date": "2014-01-10", "close": 0.03515, "volume": 1393451.0}, {"date": "2014-01-13", "close": 0.03515, "volume": 1535255.0}, {"date": "2014-01-14", "close": 0.03325, "volume": 631579.0}, {"date": "2014-01-15", "close": 0.03135, "volume": 3803817.0}, {"date": "2014-01-16", "close": 0.03325, "volume": 5583843.0}, {"date": "2014-01-17", "close": 0.0323, "volume": 3617711.0}, {"date": "2014-01-20", "close": 0.0323, "volume": 1533578.0}, {"date": "2014-01-21", "close": 0.03135, "volume": 1446331.0}, {"date": "2014-01-22", "close": 0.02945, "volume": 1346856.0}, {"date": "2014-01-23", "close": 0.03135, "volume": 1602273.0}, {"date": "2014-01-24", "close": 0.0304, "volume": 1271357.0}, {"date": "2014-01-28", "close": 0.0323, "volume": 1942338.0}, {"date": "2014-01-29", "close": 0.03325, "volume": 1599895.0}, {"date": "2014-01-30", "close": 0.0323, "volume": 526316.0}, {"date": "2014-01-31", "close": 0.0304, "volume": 2671305.0}, {"date": "2014-02-03", "close": 0.0304, "volume": 594737.0}, {"date": "2014-02-04", "close": 0.02945, "volume": 761496.0}, {"date": "2014-02-05", "close": 0.0285, "volume": 1986299.0}, {"date": "2014-02-06", "close": 0.02945, "volume": 537346.0}, {"date": "2014-02-07", "close": 0.03325, "volume": 4693355.0}, {"date": "2014-02-10", "close": 0.0323, "volume": 2756308.0}, {"date": "2014-02-11", "close": 0.03135, "volume": 1842105.0}, {"date": "2014-02-12", "close": 0.0323, "volume": 991158.0}, {"date": "2014-02-13", "close": 0.0323, "volume": 94117.0}, {"date": "2014-02-14", "close": 0.0304, "volume": 1287364.0}, {"date": "2014-02-17", "close": 0.03325, "volume": 6402301.0}, {"date": "2014-02-18", "close": 0.03135, "volume": 2436886.0}, {"date": "2014-02-19", "close": 0.03325, "volume": 690974.0}, {"date": "2014-02-20", "close": 0.02755, "volume": 15572074.0}, {"date": "2014-02-21", "close": 0.0266, "volume": 6909327.0}, {"date": "2014-02-24", "close": 0.0285, "volume": 5436837.0}, {"date": "2014-02-25", "close": 0.03135, "volume": 5131179.0}, {"date": "2014-02-26", "close": 0.03135, "volume": 2022323.0}, {"date": "2014-02-27", "close": 0.03325, "volume": 1596057.0}, {"date": "2014-02-28", "close": 0.03135, "volume": 892843.0}, {"date": "2014-03-03", "close": 0.0323, "volume": 3517992.0}, {"date": "2014-03-04", "close": 0.0323, "volume": 276264.0}, {"date": "2014-03-05", "close": 0.03135, "volume": 3086233.0}, {"date": "2014-03-06", "close": 0.0304, "volume": 1110743.0}, {"date": "2014-03-07", "close": 0.0304, "volume": 4005359.0}, {"date": "2014-03-10", "close": 0.0304, "volume": 3238024.0}, {"date": "2014-03-11", "close": 0.02945, "volume": 3435018.0}, {"date": "2014-03-12", "close": 0.0285, "volume": 577895.0}, {"date": "2014-03-13", "close": 0.02945, "volume": 369101.0}, {"date": "2014-03-14", "close": 0.02945, "volume": 1150433.0}, {"date": "2014-03-17", "close": 0.0285, "volume": 5526025.0}, {"date": "2014-03-18", "close": 0.0285, "volume": 1218545.0}, {"date": "2014-03-19", "close": 0.0285, "volume": 480316.0}, {"date": "2014-03-20", "close": 0.02755, "volume": 1099641.0}, {"date": "2014-03-21", "close": 0.02755, "volume": 5697454.0}, {"date": "2014-03-24", "close": 0.02755, "volume": 70177.0}, {"date": "2014-03-25", "close": 0.02755, "volume": 548421.0}, {"date": "2014-03-26", "close": 0.02565, "volume": 3710046.0}, {"date": "2014-03-27", "close": 0.0228, "volume": 3464377.0}, {"date": "2014-03-28", "close": 0.02565, "volume": 2556977.0}, {"date": "2014-03-31", "close": 0.02375, "volume": 1883015.0}, {"date": "2014-04-01", "close": 0.02375, "volume": 1974271.0}, {"date": "2014-04-02", "close": 0.0247, "volume": 909916.0}, {"date": "2014-04-03", "close": 0.02375, "volume": 476332.0}, {"date": "2014-04-04", "close": 0.02375, "volume": 381154.0}, {"date": "2014-04-07", "close": 0.0247, "volume": 420488.0}, {"date": "2014-04-09", "close": 0.0247, "volume": 996105.0}, {"date": "2014-04-10", "close": 0.0247, "volume": 1320323.0}, {"date": "2014-04-11", "close": 0.02565, "volume": 559456.0}, {"date": "2014-04-14", "close": 0.02565, "volume": 2559471.0}, {"date": "2014-04-15", "close": 0.0266, "volume": 3201137.0}, {"date": "2014-04-16", "close": 0.0266, "volume": 1769694.0}, {"date": "2014-04-17", "close": 0.02755, "volume": 327144.0}, {"date": "2014-04-22", "close": 0.0266, "volume": 1273895.0}, {"date": "2014-04-23", "close": 0.0266, "volume": 2719007.0}, {"date": "2014-04-24", "close": 0.0266, "volume": 958514.0}, {"date": "2014-04-28", "close": 0.02565, "volume": 406960.0}, {"date": "2014-04-29", "close": 0.02375, "volume": 3142382.0}, {"date": "2014-04-30", "close": 0.0228, "volume": 1996459.0}, {"date": "2014-05-01", "close": 0.02185, "volume": 1302861.0}, {"date": "2014-05-02", "close": 0.02185, "volume": 877684.0}, {"date": "2014-05-05", "close": 0.0228, "volume": 465215.0}, {"date": "2014-05-06", "close": 0.0228, "volume": 304385.0}, {"date": "2014-05-07", "close": 0.0228, "volume": 110574.0}, {"date": "2014-05-08", "close": 0.0209, "volume": 3286871.0}, {"date": "2014-05-09", "close": 0.02375, "volume": 856312.0}, {"date": "2014-05-12", "close": 0.0247, "volume": 2568345.0}, {"date": "2014-05-13", "close": 0.0247, "volume": 1238753.0}, {"date": "2014-05-14", "close": 0.0247, "volume": 455792.0}, {"date": "2014-05-15", "close": 0.02375, "volume": 333603.0}, {"date": "2014-05-16", "close": 0.02375, "volume": 258947.0}, {"date": "2014-05-19", "close": 0.0228, "volume": 567692.0}, {"date": "2014-05-20", "close": 0.02375, "volume": 94591.0}, {"date": "2014-05-21", "close": 0.0228, "volume": 787596.0}, {"date": "2014-05-22", "close": 0.0209, "volume": 4475969.0}, {"date": "2014-05-23", "close": 0.0209, "volume": 1022403.0}, {"date": "2014-05-26", "close": 0.02375, "volume": 965056.0}, {"date": "2014-05-27", "close": 0.0228, "volume": 1930585.0}, {"date": "2014-05-28", "close": 0.02185, "volume": 1542105.0}, {"date": "2014-05-29", "close": 0.0209, "volume": 1349226.0}, {"date": "2014-05-30", "close": 0.02185, "volume": 339362.0}, {"date": "2014-06-02", "close": 0.02185, "volume": 1305402.0}, {"date": "2014-06-03", "close": 0.02185, "volume": 1164991.0}, {"date": "2014-06-04", "close": 0.0209, "volume": 339474.0}, {"date": "2014-06-05", "close": 0.0209, "volume": 750938.0}, {"date": "2014-06-06", "close": 0.0228, "volume": 2344677.0}, {"date": "2014-06-10", "close": 0.02185, "volume": 1353262.0}, {"date": "2014-06-11", "close": 0.02185, "volume": 245979.0}, {"date": "2014-06-12", "close": 0.0209, "volume": 1844546.0}, {"date": "2014-06-13", "close": 0.0209, "volume": 1571313.0}, {"date": "2014-06-16", "close": 0.01995, "volume": 999184.0}, {"date": "2014-06-17", "close": 0.02185, "volume": 12990018.0}, {"date": "2014-06-18", "close": 0.019, "volume": 1697196.0}, {"date": "2014-06-19", "close": 0.02185, "volume": 519036.0}, {"date": "2014-06-20", "close": 0.02185, "volume": 1111465.0}, {"date": "2014-06-23", "close": 0.0209, "volume": 1524503.0}, {"date": "2014-06-24", "close": 0.01995, "volume": 1566766.0}, {"date": "2014-06-25", "close": 0.01995, "volume": 2345180.0}, {"date": "2014-06-26", "close": 0.01995, "volume": 429771.0}, {"date": "2014-06-27", "close": 0.019, "volume": 1713827.0}, {"date": "2014-06-30", "close": 0.01995, "volume": 1776746.0}, {"date": "2014-07-01", "close": 0.0209, "volume": 535981.0}, {"date": "2014-07-02", "close": 0.02185, "volume": 916173.0}, {"date": "2014-07-03", "close": 0.02185, "volume": 96109.0}, {"date": "2014-07-04", "close": 0.0209, "volume": 612280.0}, {"date": "2014-07-07", "close": 0.0209, "volume": 114649.0}, {"date": "2014-07-08", "close": 0.01995, "volume": 2353794.0}, {"date": "2014-07-09", "close": 0.019, "volume": 1224312.0}, {"date": "2014-07-10", "close": 0.02185, "volume": 3715758.0}, {"date": "2014-07-11", "close": 0.0228, "volume": 1047440.0}, {"date": "2014-07-14", "close": 0.0247, "volume": 6444976.0}, {"date": "2014-07-15", "close": 0.0266, "volume": 3276528.0}, {"date": "2014-07-16", "close": 0.02755, "volume": 506227.0}, {"date": "2014-07-17", "close": 0.0266, "volume": 1120404.0}, {"date": "2014-07-18", "close": 0.0266, "volume": 90168.0}, {"date": "2014-07-21", "close": 0.0266, "volume": 1283458.0}, {"date": "2014-07-22", "close": 0.0266, "volume": 242421.0}, {"date": "2014-07-23", "close": 0.0266, "volume": 735488.0}, {"date": "2014-07-24", "close": 0.0266, "volume": 411204.0}, {"date": "2014-07-25", "close": 0.02565, "volume": 1153049.0}, {"date": "2014-07-28", "close": 0.02375, "volume": 451494.0}, {"date": "2014-07-29", "close": 0.02375, "volume": 205554.0}, {"date": "2014-07-30", "close": 0.0247, "volume": 1166403.0}, {"date": "2014-07-31", "close": 0.0285, "volume": 5644427.0}, {"date": "2014-08-01", "close": 0.0266, "volume": 1456842.0}, {"date": "2014-08-04", "close": 0.03135, "volume": 12591707.0}, {"date": "2014-08-05", "close": 0.0304, "volume": 4381022.0}, {"date": "2014-08-06", "close": 0.0285, "volume": 3399829.0}, {"date": "2014-08-07", "close": 0.0304, "volume": 2228138.0}, {"date": "2014-08-08", "close": 0.03135, "volume": 1381218.0}, {"date": "2014-08-11", "close": 0.02945, "volume": 1068504.0}, {"date": "2014-08-12", "close": 0.0304, "volume": 1117789.0}, {"date": "2014-08-13", "close": 0.03135, "volume": 2346054.0}, {"date": "2014-08-14", "close": 0.0323, "volume": 3124908.0}, {"date": "2014-08-15", "close": 0.0304, "volume": 3578097.0}, {"date": "2014-08-18", "close": 0.0304, "volume": 5467279.0}, {"date": "2014-08-19", "close": 0.0323, "volume": 1829634.0}, {"date": "2014-08-20", "close": 0.03325, "volume": 2945737.0}, {"date": "2014-08-21", "close": 0.0323, "volume": 3083085.0}, {"date": "2014-08-22", "close": 0.03325, "volume": 3026163.0}, {"date": "2014-08-25", "close": 0.03135, "volume": 3551029.0}, {"date": "2014-08-26", "close": 0.03135, "volume": 745556.0}, {"date": "2014-08-27", "close": 0.03135, "volume": 2355934.0}, {"date": "2014-08-28", "close": 0.0304, "volume": 2856392.0}, {"date": "2014-08-29", "close": 0.0266, "volume": 9924240.0}, {"date": "2014-09-01", "close": 0.0247, "volume": 2549380.0}, {"date": "2014-09-02", "close": 0.0266, "volume": 3444739.0}, {"date": "2014-09-03", "close": 0.0285, "volume": 758937.0}, {"date": "2014-09-04", "close": 0.0285, "volume": 1382054.0}, {"date": "2014-09-05", "close": 0.0304, "volume": 1914062.0}, {"date": "2014-09-08", "close": 0.0304, "volume": 2609424.0}, {"date": "2014-09-09", "close": 0.0304, "volume": 4395964.0}, {"date": "2014-09-10", "close": 0.0304, "volume": 58214.0}, {"date": "2014-09-11", "close": 0.0304, "volume": 1153524.0}, {"date": "2014-09-12", "close": 0.02945, "volume": 1351978.0}, {"date": "2014-09-15", "close": 0.03135, "volume": 4084296.0}, {"date": "2014-09-16", "close": 0.0304, "volume": 541297.0}, {"date": "2014-09-17", "close": 0.0304, "volume": 389771.0}, {"date": "2014-09-18", "close": 0.0304, "volume": 81349.0}, {"date": "2014-09-19", "close": 0.0285, "volume": 3108483.0}, {"date": "2014-09-22", "close": 0.0285, "volume": 415124.0}, {"date": "2014-09-23", "close": 0.0285, "volume": 150937.0}, {"date": "2014-09-24", "close": 0.02945, "volume": 848579.0}, {"date": "2014-09-25", "close": 0.0285, "volume": 383025.0}, {"date": "2014-09-26", "close": 0.0285, "volume": 510523.0}, {"date": "2014-09-29", "close": 0.0285, "volume": 264383.0}, {"date": "2014-09-30", "close": 0.0285, "volume": 134078.0}, {"date": "2014-10-03", "close": 0.02565, "volume": 2016040.0}, {"date": "2014-10-06", "close": 0.02755, "volume": 924212.0}, {"date": "2014-10-07", "close": 0.0266, "volume": 2914419.0}, {"date": "2014-10-08", "close": 0.0266, "volume": 1204836.0}, {"date": "2014-10-09", "close": 0.02565, "volume": 2630057.0}, {"date": "2014-10-10", "close": 0.02755, "volume": 4515399.0}, {"date": "2014-10-13", "close": 0.02755, "volume": 2320973.0}, {"date": "2014-10-14", "close": 0.0266, "volume": 1482633.0}, {"date": "2014-10-15", "close": 0.02565, "volume": 756846.0}, {"date": "2014-10-16", "close": 0.0247, "volume": 4296574.0}, {"date": "2014-10-17", "close": 0.0247, "volume": 698237.0}, {"date": "2014-10-20", "close": 0.0247, "volume": 1709879.0}, {"date": "2014-10-21", "close": 0.02565, "volume": 823385.0}, {"date": "2014-10-22", "close": 0.02565, "volume": 1387332.0}, {"date": "2014-10-23", "close": 0.02565, "volume": 332732.0}, {"date": "2014-10-24", "close": 0.0247, "volume": 494937.0}, {"date": "2014-10-27", "close": 0.02565, "volume": 1513755.0}, {"date": "2014-10-28", "close": 0.0247, "volume": 1449563.0}, {"date": "2014-10-29", "close": 0.0247, "volume": 1442145.0}, {"date": "2014-10-30", "close": 0.0247, "volume": 547617.0}, {"date": "2014-10-31", "close": 0.02565, "volume": 411981.0}, {"date": "2014-11-03", "close": 0.0247, "volume": 314211.0}, {"date": "2014-11-04", "close": 0.0247, "volume": 383631.0}, {"date": "2014-11-05", "close": 0.02565, "volume": 905409.0}, {"date": "2014-11-06", "close": 0.0247, "volume": 1549259.0}, {"date": "2014-11-07", "close": 0.0247, "volume": 776031.0}, {"date": "2014-11-10", "close": 0.02565, "volume": 747194.0}, {"date": "2014-11-11", "close": 0.0247, "volume": 1480155.0}, {"date": "2014-11-12", "close": 0.0247, "volume": 692737.0}, {"date": "2014-11-13", "close": 0.02565, "volume": 502729.0}, {"date": "2014-11-14", "close": 0.0247, "volume": 951563.0}, {"date": "2014-11-17", "close": 0.02565, "volume": 684103.0}, {"date": "2014-11-18", "close": 0.02565, "volume": 338076.0}, {"date": "2014-11-19", "close": 0.02565, "volume": 1293296.0}, {"date": "2014-11-20", "close": 0.02565, "volume": 1098245.0}, {"date": "2014-11-21", "close": 0.0266, "volume": 781955.0}, {"date": "2014-11-24", "close": 0.02565, "volume": 686446.0}, {"date": "2014-11-25", "close": 0.02565, "volume": 634737.0}, {"date": "2014-11-26", "close": 0.0247, "volume": 2633001.0}, {"date": "2014-11-27", "close": 0.02375, "volume": 2041674.0}, {"date": "2014-11-28", "close": 0.0228, "volume": 645161.0}, {"date": "2014-12-01", "close": 0.02185, "volume": 1500791.0}, {"date": "2014-12-02", "close": 0.0209, "volume": 1882708.0}, {"date": "2014-12-03", "close": 0.0228, "volume": 1580647.0}, {"date": "2014-12-04", "close": 0.0228, "volume": 1844781.0}, {"date": "2014-12-05", "close": 0.0228, "volume": 846361.0}, {"date": "2014-12-08", "close": 0.0228, "volume": 1066882.0}, {"date": "2014-12-09", "close": 0.0228, "volume": 720175.0}, {"date": "2014-12-10", "close": 0.0228, "volume": 168559.0}, {"date": "2014-12-11", "close": 0.02185, "volume": 200000.0}, {"date": "2014-12-12", "close": 0.02185, "volume": 2778194.0}, {"date": "2014-12-15", "close": 0.02375, "volume": 502340.0}, {"date": "2014-12-16", "close": 0.02375, "volume": 210526.0}, {"date": "2014-12-17", "close": 0.0228, "volume": 599825.0}, {"date": "2014-12-18", "close": 0.0228, "volume": 424228.0}, {"date": "2014-12-19", "close": 0.0228, "volume": 213799.0}, {"date": "2014-12-22", "close": 0.0228, "volume": 946491.0}, {"date": "2014-12-23", "close": 0.0228, "volume": 31579.0}, {"date": "2014-12-24", "close": 0.02185, "volume": 540419.0}, {"date": "2014-12-29", "close": 0.0228, "volume": 985737.0}, {"date": "2014-12-30", "close": 0.02185, "volume": 421053.0}, {"date": "2014-12-31", "close": 0.0228, "volume": 250486.0}, {"date": "2015-01-02", "close": 0.02185, "volume": 1013286.0}, {"date": "2015-01-05", "close": 0.02375, "volume": 1453755.0}, {"date": "2015-01-06", "close": 0.0247, "volume": 640458.0}, {"date": "2015-01-07", "close": 0.02375, "volume": 1322105.0}, {"date": "2015-01-08", "close": 0.02185, "volume": 570841.0}, {"date": "2015-01-09", "close": 0.0228, "volume": 488243.0}, {"date": "2015-01-12", "close": 0.02185, "volume": 347524.0}, {"date": "2015-01-13", "close": 0.0228, "volume": 935552.0}, {"date": "2015-01-14", "close": 0.0228, "volume": 1226038.0}, {"date": "2015-01-15", "close": 0.0228, "volume": 460701.0}, {"date": "2015-01-16", "close": 0.0228, "volume": 746138.0}, {"date": "2015-01-19", "close": 0.02375, "volume": 2431647.0}, {"date": "2015-01-20", "close": 0.02375, "volume": 1710739.0}, {"date": "2015-01-21", "close": 0.02375, "volume": 4035807.0}, {"date": "2015-01-22", "close": 0.0228, "volume": 772774.0}, {"date": "2015-01-23", "close": 0.0228, "volume": 1664608.0}, {"date": "2015-01-27", "close": 0.02185, "volume": 2604039.0}, {"date": "2015-01-28", "close": 0.02375, "volume": 1024715.0}, {"date": "2015-01-29", "close": 0.02565, "volume": 5376638.0}, {"date": "2015-01-30", "close": 0.02755, "volume": 5649142.0}, {"date": "2015-02-02", "close": 0.0285, "volume": 2496897.0}, {"date": "2015-02-03", "close": 0.0304, "volume": 5126514.0}, {"date": "2015-02-04", "close": 0.0285, "volume": 2892595.0}, {"date": "2015-02-05", "close": 0.02755, "volume": 1893215.0}, {"date": "2015-02-06", "close": 0.0304, "volume": 3140461.0}, {"date": "2015-02-09", "close": 0.02945, "volume": 2740272.0}, {"date": "2015-02-10", "close": 0.0285, "volume": 962618.0}, {"date": "2015-02-11", "close": 0.0285, "volume": 1327889.0}, {"date": "2015-02-12", "close": 0.02755, "volume": 2028788.0}, {"date": "2015-02-13", "close": 0.0266, "volume": 328336.0}, {"date": "2015-02-16", "close": 0.0247, "volume": 4881159.0}, {"date": "2015-02-17", "close": 0.02565, "volume": 801575.0}, {"date": "2015-02-18", "close": 0.02565, "volume": 928629.0}, {"date": "2015-02-19", "close": 0.0266, "volume": 1108479.0}, {"date": "2015-02-20", "close": 0.0285, "volume": 4050592.0}, {"date": "2015-02-23", "close": 0.02945, "volume": 7360468.0}, {"date": "2015-02-24", "close": 0.0285, "volume": 1243863.0}, {"date": "2015-02-25", "close": 0.0285, "volume": 1005695.0}, {"date": "2015-02-26", "close": 0.0285, "volume": 746893.0}, {"date": "2015-02-27", "close": 0.0285, "volume": 296284.0}, {"date": "2015-03-02", "close": 0.0285, "volume": 572764.0}, {"date": "2015-03-03", "close": 0.0285, "volume": 412540.0}, {"date": "2015-03-04", "close": 0.02755, "volume": 1278245.0}, {"date": "2015-03-05", "close": 0.02755, "volume": 1058046.0}, {"date": "2015-03-06", "close": 0.0285, "volume": 416632.0}, {"date": "2015-03-09", "close": 0.0266, "volume": 1984593.0}, {"date": "2015-03-10", "close": 0.02755, "volume": 436306.0}, {"date": "2015-03-11", "close": 0.0285, "volume": 465829.0}, {"date": "2015-03-12", "close": 0.02755, "volume": 982631.0}, {"date": "2015-03-13", "close": 0.03135, "volume": 7706968.0}, {"date": "2015-03-16", "close": 0.0304, "volume": 6794885.0}, {"date": "2015-03-17", "close": 0.0285, "volume": 2342192.0}, {"date": "2015-03-18", "close": 0.0304, "volume": 2133780.0}, {"date": "2015-03-19", "close": 0.02945, "volume": 892306.0}, {"date": "2015-03-20", "close": 0.0304, "volume": 1227217.0}, {"date": "2015-03-23", "close": 0.03325, "volume": 5248312.0}, {"date": "2015-03-24", "close": 0.0342, "volume": 10059732.0}, {"date": "2015-03-25", "close": 0.03325, "volume": 4315436.0}, {"date": "2015-03-26", "close": 0.03325, "volume": 2916959.0}, {"date": "2015-03-27", "close": 0.03325, "volume": 4596213.0}, {"date": "2015-03-30", "close": 0.0304, "volume": 7480615.0}, {"date": "2015-03-31", "close": 0.03135, "volume": 897976.0}, {"date": "2015-04-01", "close": 0.0304, "volume": 1303117.0}, {"date": "2015-04-02", "close": 0.03135, "volume": 724419.0}, {"date": "2015-04-07", "close": 0.03135, "volume": 747051.0}, {"date": "2015-04-08", "close": 0.0304, "volume": 2594305.0}, {"date": "2015-04-09", "close": 0.03135, "volume": 886114.0}, {"date": "2015-04-10", "close": 0.0323, "volume": 203953.0}, {"date": "2015-04-13", "close": 0.03135, "volume": 213888.0}, {"date": "2015-04-14", "close": 0.03135, "volume": 340629.0}, {"date": "2015-04-15", "close": 0.03135, "volume": 1518218.0}, {"date": "2015-04-16", "close": 0.0304, "volume": 1334119.0}, {"date": "2015-04-17", "close": 0.0304, "volume": 1061344.0}, {"date": "2015-04-20", "close": 0.03135, "volume": 357603.0}, {"date": "2015-04-21", "close": 0.0304, "volume": 1062139.0}, {"date": "2015-04-22", "close": 0.02945, "volume": 1722520.0}, {"date": "2015-04-23", "close": 0.02945, "volume": 631782.0}, {"date": "2015-04-24", "close": 0.0304, "volume": 1001560.0}, {"date": "2015-04-27", "close": 0.02945, "volume": 585017.0}, {"date": "2015-04-28", "close": 0.02755, "volume": 3384234.0}, {"date": "2015-04-29", "close": 0.0285, "volume": 2216994.0}, {"date": "2015-04-30", "close": 0.0285, "volume": 417301.0}, {"date": "2015-05-01", "close": 0.02755, "volume": 520677.0}, {"date": "2015-05-04", "close": 0.02755, "volume": 656263.0}, {"date": "2015-05-05", "close": 0.02755, "volume": 1706219.0}, {"date": "2015-05-06", "close": 0.02565, "volume": 2096496.0}, {"date": "2015-05-07", "close": 0.02755, "volume": 786542.0}, {"date": "2015-05-08", "close": 0.02755, "volume": 258409.0}, {"date": "2015-05-11", "close": 0.02565, "volume": 1284465.0}, {"date": "2015-05-12", "close": 0.02755, "volume": 667989.0}, {"date": "2015-05-13", "close": 0.0285, "volume": 1871969.0}, {"date": "2015-05-14", "close": 0.0285, "volume": 647078.0}, {"date": "2015-05-15", "close": 0.0285, "volume": 340947.0}, {"date": "2015-05-18", "close": 0.0266, "volume": 984658.0}, {"date": "2015-05-19", "close": 0.0266, "volume": 510368.0}, {"date": "2015-05-20", "close": 0.0266, "volume": 3198701.0}, {"date": "2015-05-21", "close": 0.02755, "volume": 171053.0}, {"date": "2015-05-22", "close": 0.0266, "volume": 525277.0}, {"date": "2015-05-25", "close": 0.0266, "volume": 411034.0}, {"date": "2015-05-26", "close": 0.0266, "volume": 674279.0}, {"date": "2015-05-27", "close": 0.0266, "volume": 113684.0}, {"date": "2015-05-28", "close": 0.02565, "volume": 1320393.0}, {"date": "2015-05-29", "close": 0.0247, "volume": 117605.0}, {"date": "2015-06-01", "close": 0.02565, "volume": 1129307.0}, {"date": "2015-06-02", "close": 0.0247, "volume": 578035.0}, {"date": "2015-06-03", "close": 0.02565, "volume": 1307039.0}, {"date": "2015-06-04", "close": 0.0247, "volume": 331579.0}, {"date": "2015-06-05", "close": 0.02565, "volume": 721137.0}, {"date": "2015-06-09", "close": 0.01995, "volume": 15172031.0}, {"date": "2015-06-10", "close": 0.02185, "volume": 6060718.0}, {"date": "2015-06-11", "close": 0.0209, "volume": 1208641.0}, {"date": "2015-06-12", "close": 0.0209, "volume": 859576.0}, {"date": "2015-06-15", "close": 0.019, "volume": 2559525.0}, {"date": "2015-06-16", "close": 0.01995, "volume": 2093606.0}, {"date": "2015-06-17", "close": 0.0209, "volume": 902598.0}, {"date": "2015-06-18", "close": 0.0171, "volume": 3581913.0}, {"date": "2015-06-19", "close": 0.01805, "volume": 842105.0}, {"date": "2015-06-22", "close": 0.0171, "volume": 2694391.0}, {"date": "2015-06-23", "close": 0.0171, "volume": 774434.0}, {"date": "2015-06-24", "close": 0.019, "volume": 294168.0}, {"date": "2015-06-25", "close": 0.019, "volume": 1121996.0}, {"date": "2015-06-26", "close": 0.019, "volume": 534801.0}, {"date": "2015-06-29", "close": 0.019, "volume": 675202.0}, {"date": "2015-06-30", "close": 0.01805, "volume": 843229.0}, {"date": "2015-07-01", "close": 0.01805, "volume": 533489.0}, {"date": "2015-07-02", "close": 0.01995, "volume": 494638.0}, {"date": "2015-07-03", "close": 0.019, "volume": 1021896.0}, {"date": "2015-07-06", "close": 0.019, "volume": 123474.0}, {"date": "2015-07-07", "close": 0.019, "volume": 654109.0}, {"date": "2015-07-08", "close": 0.019, "volume": 200000.0}, {"date": "2015-07-09", "close": 0.019, "volume": 359451.0}, {"date": "2015-07-10", "close": 0.01805, "volume": 165684.0}, {"date": "2015-07-13", "close": 0.01805, "volume": 198421.0}, {"date": "2015-07-14", "close": 0.019, "volume": 498321.0}, {"date": "2015-07-15", "close": 0.019, "volume": 645064.0}, {"date": "2015-07-16", "close": 0.019, "volume": 304791.0}, {"date": "2015-07-17", "close": 0.019, "volume": 90924.0}, {"date": "2015-07-20", "close": 0.019, "volume": 893588.0}, {"date": "2015-07-21", "close": 0.02185, "volume": 1617865.0}, {"date": "2015-07-22", "close": 0.02375, "volume": 1291512.0}, {"date": "2015-07-23", "close": 0.02185, "volume": 1035654.0}, {"date": "2015-07-24", "close": 0.0228, "volume": 50966.0}, {"date": "2015-07-27", "close": 0.0209, "volume": 1039605.0}, {"date": "2015-07-28", "close": 0.0209, "volume": 886085.0}, {"date": "2015-07-29", "close": 0.0209, "volume": 259901.0}, {"date": "2015-07-30", "close": 0.0209, "volume": 305153.0}, {"date": "2015-07-31", "close": 0.02185, "volume": 868705.0}, {"date": "2015-08-03", "close": 0.0209, "volume": 820916.0}, {"date": "2015-08-04", "close": 0.0209, "volume": 670888.0}, {"date": "2015-08-05", "close": 0.01995, "volume": 1941516.0}, {"date": "2015-08-06", "close": 0.019, "volume": 1503422.0}, {"date": "2015-08-07", "close": 0.01995, "volume": 1040718.0}, {"date": "2015-08-10", "close": 0.0209, "volume": 36504.0}, {"date": "2015-08-11", "close": 0.02185, "volume": 1523292.0}, {"date": "2015-08-12", "close": 0.02185, "volume": 675988.0}, {"date": "2015-08-13", "close": 0.0209, "volume": 306356.0}, {"date": "2015-08-14", "close": 0.01995, "volume": 356671.0}, {"date": "2015-08-17", "close": 0.0209, "volume": 287981.0}, {"date": "2015-08-18", "close": 0.01995, "volume": 673651.0}, {"date": "2015-08-19", "close": 0.019, "volume": 813765.0}, {"date": "2015-08-20", "close": 0.0171, "volume": 2895688.0}, {"date": "2015-08-21", "close": 0.01805, "volume": 1437621.0}, {"date": "2015-08-24", "close": 0.0171, "volume": 2371818.0}, {"date": "2015-08-25", "close": 0.019, "volume": 4432649.0}, {"date": "2015-08-26", "close": 0.019, "volume": 972999.0}, {"date": "2015-08-27", "close": 0.01995, "volume": 3070019.0}, {"date": "2015-08-28", "close": 0.01995, "volume": 836448.0}, {"date": "2015-08-31", "close": 0.0209, "volume": 256253.0}, {"date": "2015-09-01", "close": 0.0209, "volume": 647368.0}, {"date": "2015-09-02", "close": 0.019, "volume": 1378593.0}, {"date": "2015-09-03", "close": 0.01805, "volume": 467602.0}, {"date": "2015-09-04", "close": 0.01805, "volume": 833602.0}, {"date": "2015-09-07", "close": 0.01805, "volume": 655035.0}, {"date": "2015-09-08", "close": 0.019, "volume": 866228.0}, {"date": "2015-09-09", "close": 0.01805, "volume": 385614.0}, {"date": "2015-09-10", "close": 0.01805, "volume": 345149.0}, {"date": "2015-09-11", "close": 0.01805, "volume": 252897.0}, {"date": "2015-09-14", "close": 0.019, "volume": 200572.0}, {"date": "2015-09-15", "close": 0.019, "volume": 449474.0}, {"date": "2015-09-16", "close": 0.019, "volume": 153553.0}, {"date": "2015-09-17", "close": 0.01805, "volume": 1025589.0}, {"date": "2015-09-18", "close": 0.01805, "volume": 193895.0}, {"date": "2015-09-21", "close": 0.0171, "volume": 108947.0}, {"date": "2015-09-22", "close": 0.019, "volume": 1865644.0}, {"date": "2015-09-23", "close": 0.01805, "volume": 157942.0}, {"date": "2015-09-24", "close": 0.01805, "volume": 990033.0}, {"date": "2015-09-25", "close": 0.01805, "volume": 991631.0}, {"date": "2015-09-28", "close": 0.01805, "volume": 1303656.0}, {"date": "2015-09-29", "close": 0.01805, "volume": 704601.0}, {"date": "2015-09-30", "close": 0.01805, "volume": 290962.0}, {"date": "2015-10-01", "close": 0.01805, "volume": 136454.0}, {"date": "2015-10-02", "close": 0.019, "volume": 578880.0}, {"date": "2015-10-05", "close": 0.01805, "volume": 2123044.0}, {"date": "2015-10-06", "close": 0.01995, "volume": 874735.0}, {"date": "2015-10-07", "close": 0.0209, "volume": 1878698.0}, {"date": "2015-10-08", "close": 0.0209, "volume": 444461.0}, {"date": "2015-10-09", "close": 0.01995, "volume": 586167.0}, {"date": "2015-10-12", "close": 0.019, "volume": 2082988.0}, {"date": "2015-10-13", "close": 0.01995, "volume": 782418.0}, {"date": "2015-10-14", "close": 0.0209, "volume": 337780.0}, {"date": "2015-10-15", "close": 0.01995, "volume": 514620.0}, {"date": "2015-10-16", "close": 0.0209, "volume": 814418.0}, {"date": "2015-10-19", "close": 0.02185, "volume": 4330172.0}, {"date": "2015-10-20", "close": 0.02185, "volume": 243874.0}, {"date": "2015-10-22", "close": 0.01995, "volume": 943600.0}, {"date": "2015-10-23", "close": 0.019, "volume": 2168583.0}, {"date": "2015-10-26", "close": 0.019, "volume": 559762.0}, {"date": "2015-10-27", "close": 0.019, "volume": 346325.0}, {"date": "2015-10-28", "close": 0.019, "volume": 26316.0}, {"date": "2015-10-29", "close": 0.01805, "volume": 585861.0}, {"date": "2015-10-30", "close": 0.019, "volume": 100000.0}, {"date": "2015-11-02", "close": 0.01805, "volume": 464825.0}, {"date": "2015-11-03", "close": 0.019, "volume": 221053.0}, {"date": "2015-11-04", "close": 0.019, "volume": 462632.0}, {"date": "2015-11-05", "close": 0.01995, "volume": 157895.0}, {"date": "2015-11-06", "close": 0.019, "volume": 728421.0}, {"date": "2015-11-09", "close": 0.01995, "volume": 1723663.0}, {"date": "2015-11-10", "close": 0.0209, "volume": 751488.0}, {"date": "2015-11-11", "close": 0.0209, "volume": 1422601.0}, {"date": "2015-11-12", "close": 0.01995, "volume": 437540.0}, {"date": "2015-11-13", "close": 0.01995, "volume": 1625122.0}, {"date": "2015-11-16", "close": 0.0209, "volume": 277342.0}, {"date": "2015-11-17", "close": 0.0209, "volume": 782276.0}, {"date": "2015-11-18", "close": 0.01995, "volume": 855867.0}, {"date": "2015-11-19", "close": 0.01995, "volume": 749318.0}, {"date": "2015-11-20", "close": 0.02755, "volume": 29405918.0}, {"date": "2015-11-23", "close": 0.0228, "volume": 5711309.0}, {"date": "2015-11-24", "close": 0.0266, "volume": 5448817.0}, {"date": "2015-11-25", "close": 0.0247, "volume": 1649837.0}, {"date": "2015-11-26", "close": 0.02375, "volume": 2130507.0}, {"date": "2015-11-27", "close": 0.02375, "volume": 1729171.0}, {"date": "2015-11-30", "close": 0.02185, "volume": 1574515.0}, {"date": "2015-12-01", "close": 0.0228, "volume": 290716.0}, {"date": "2015-12-02", "close": 0.02565, "volume": 1838947.0}, {"date": "2015-12-03", "close": 0.02375, "volume": 1596873.0}, {"date": "2015-12-04", "close": 0.02375, "volume": 1363715.0}, {"date": "2015-12-07", "close": 0.0228, "volume": 1068023.0}, {"date": "2015-12-08", "close": 0.0228, "volume": 1172324.0}, {"date": "2015-12-09", "close": 0.02375, "volume": 833343.0}, {"date": "2015-12-10", "close": 0.02375, "volume": 66645.0}, {"date": "2015-12-11", "close": 0.02185, "volume": 3047107.0}, {"date": "2015-12-14", "close": 0.02185, "volume": 1268586.0}, {"date": "2015-12-15", "close": 0.0209, "volume": 1292767.0}, {"date": "2015-12-16", "close": 0.0209, "volume": 1570723.0}, {"date": "2015-12-17", "close": 0.01995, "volume": 393683.0}, {"date": "2015-12-18", "close": 0.019, "volume": 2295563.0}, {"date": "2015-12-21", "close": 0.019, "volume": 1043615.0}, {"date": "2015-12-22", "close": 0.0209, "volume": 857289.0}, {"date": "2015-12-23", "close": 0.0209, "volume": 398702.0}, {"date": "2015-12-24", "close": 0.0209, "volume": 210526.0}, {"date": "2015-12-29", "close": 0.02185, "volume": 1149035.0}, {"date": "2015-12-30", "close": 0.02185, "volume": 1175666.0}, {"date": "2016-01-04", "close": 0.01995, "volume": 793294.0}, {"date": "2016-01-05", "close": 0.0209, "volume": 2830446.0}, {"date": "2016-01-06", "close": 0.02185, "volume": 2598935.0}, {"date": "2016-01-07", "close": 0.02185, "volume": 803332.0}, {"date": "2016-01-08", "close": 0.02185, "volume": 613992.0}, {"date": "2016-01-11", "close": 0.0209, "volume": 586807.0}, {"date": "2016-01-12", "close": 0.02185, "volume": 1725941.0}, {"date": "2016-01-13", "close": 0.02185, "volume": 1274972.0}, {"date": "2016-01-14", "close": 0.02185, "volume": 1024184.0}, {"date": "2016-01-15", "close": 0.0209, "volume": 477018.0}, {"date": "2016-01-18", "close": 0.0209, "volume": 1974626.0}, {"date": "2016-01-19", "close": 0.0209, "volume": 415469.0}, {"date": "2016-01-20", "close": 0.0209, "volume": 561532.0}, {"date": "2016-01-21", "close": 0.0209, "volume": 902788.0}, {"date": "2016-01-22", "close": 0.0209, "volume": 3819727.0}, {"date": "2016-01-25", "close": 0.0209, "volume": 2598444.0}, {"date": "2016-01-27", "close": 0.02185, "volume": 1876202.0}, {"date": "2016-01-28", "close": 0.0209, "volume": 1052881.0}, {"date": "2016-01-29", "close": 0.02185, "volume": 398834.0}, {"date": "2016-02-01", "close": 0.0209, "volume": 351718.0}, {"date": "2016-02-02", "close": 0.0209, "volume": 840737.0}, {"date": "2016-02-03", "close": 0.02185, "volume": 105263.0}, {"date": "2016-02-04", "close": 0.02185, "volume": 688015.0}, {"date": "2016-02-05", "close": 0.0209, "volume": 473684.0}, {"date": "2016-02-08", "close": 0.02185, "volume": 49024.0}, {"date": "2016-02-09", "close": 0.0209, "volume": 620118.0}, {"date": "2016-02-10", "close": 0.0209, "volume": 1911228.0}, {"date": "2016-02-11", "close": 0.0209, "volume": 89474.0}, {"date": "2016-02-12", "close": 0.0209, "volume": 1531775.0}, {"date": "2016-02-15", "close": 0.02185, "volume": 97895.0}, {"date": "2016-02-16", "close": 0.0209, "volume": 1845011.0}, {"date": "2016-02-17", "close": 0.0209, "volume": 597895.0}, {"date": "2016-02-18", "close": 0.0228, "volume": 1215766.0}, {"date": "2016-02-19", "close": 0.0228, "volume": 228395.0}, {"date": "2016-02-22", "close": 0.0209, "volume": 1028498.0}, {"date": "2016-02-23", "close": 0.02185, "volume": 1057977.0}, {"date": "2016-02-24", "close": 0.01995, "volume": 3085048.0}, {"date": "2016-02-25", "close": 0.019, "volume": 1967203.0}, {"date": "2016-02-26", "close": 0.01995, "volume": 654785.0}, {"date": "2016-02-29", "close": 0.01995, "volume": 366779.0}, {"date": "2016-03-01", "close": 0.019, "volume": 767900.0}, {"date": "2016-03-02", "close": 0.019, "volume": 481942.0}, {"date": "2016-03-03", "close": 0.019, "volume": 2081945.0}, {"date": "2016-03-04", "close": 0.01805, "volume": 686043.0}, {"date": "2016-03-07", "close": 0.01805, "volume": 731349.0}, {"date": "2016-03-08", "close": 0.01805, "volume": 210526.0}, {"date": "2016-03-09", "close": 0.01805, "volume": 131579.0}, {"date": "2016-03-10", "close": 0.019, "volume": 163459.0}, {"date": "2016-03-11", "close": 0.01805, "volume": 764737.0}, {"date": "2016-03-14", "close": 0.01805, "volume": 918695.0}, {"date": "2016-03-15", "close": 0.01805, "volume": 593773.0}, {"date": "2016-03-16", "close": 0.019, "volume": 845078.0}, {"date": "2016-03-17", "close": 0.01805, "volume": 1179142.0}, {"date": "2016-03-18", "close": 0.019, "volume": 221053.0}, {"date": "2016-03-21", "close": 0.01805, "volume": 372924.0}, {"date": "2016-03-22", "close": 0.01805, "volume": 985723.0}, {"date": "2016-03-23", "close": 0.01805, "volume": 413679.0}, {"date": "2016-03-24", "close": 0.0171, "volume": 304069.0}, {"date": "2016-03-29", "close": 0.019, "volume": 1899656.0}, {"date": "2016-03-30", "close": 0.01805, "volume": 189474.0}, {"date": "2016-03-31", "close": 0.01805, "volume": 184093.0}, {"date": "2016-04-01", "close": 0.01805, "volume": 105263.0}, {"date": "2016-04-04", "close": 0.01805, "volume": 307105.0}, {"date": "2016-04-05", "close": 0.0171, "volume": 232049.0}, {"date": "2016-04-06", "close": 0.01805, "volume": 21053.0}, {"date": "2016-04-07", "close": 0.0171, "volume": 246479.0}, {"date": "2016-04-11", "close": 0.01805, "volume": 654262.0}, {"date": "2016-04-12", "close": 0.0171, "volume": 1966901.0}, {"date": "2016-04-13", "close": 0.019, "volume": 26316.0}, {"date": "2016-04-14", "close": 0.019, "volume": 114737.0}, {"date": "2016-04-15", "close": 0.0209, "volume": 6310189.0}, {"date": "2016-04-18", "close": 0.019, "volume": 2454659.0}, {"date": "2016-04-19", "close": 0.019, "volume": 450985.0}, {"date": "2016-04-20", "close": 0.01805, "volume": 1387900.0}, {"date": "2016-04-21", "close": 0.01995, "volume": 111684.0}, {"date": "2016-04-22", "close": 0.019, "volume": 237906.0}, {"date": "2016-04-26", "close": 0.019, "volume": 657895.0}, {"date": "2016-04-27", "close": 0.01995, "volume": 3001171.0}, {"date": "2016-04-28", "close": 0.0209, "volume": 1187216.0}, {"date": "2016-04-29", "close": 0.01995, "volume": 382637.0}, {"date": "2016-05-02", "close": 0.01995, "volume": 1474153.0}, {"date": "2016-05-03", "close": 0.01995, "volume": 1425847.0}, {"date": "2016-05-04", "close": 0.01995, "volume": 173051.0}, {"date": "2016-05-05", "close": 0.01995, "volume": 2073854.0}, {"date": "2016-05-06", "close": 0.01995, "volume": 529824.0}, {"date": "2016-05-09", "close": 0.019, "volume": 1375783.0}, {"date": "2016-05-10", "close": 0.019, "volume": 52633.0}, {"date": "2016-05-11", "close": 0.019, "volume": 890588.0}, {"date": "2016-05-12", "close": 0.019, "volume": 555282.0}, {"date": "2016-05-13", "close": 0.01995, "volume": 263158.0}, {"date": "2016-05-16", "close": 0.019, "volume": 1463557.0}, {"date": "2016-05-17", "close": 0.019, "volume": 596801.0}, {"date": "2016-05-18", "close": 0.01995, "volume": 105263.0}, {"date": "2016-05-19", "close": 0.019, "volume": 938754.0}, {"date": "2016-05-20", "close": 0.01805, "volume": 193706.0}, {"date": "2016-05-23", "close": 0.01805, "volume": 52632.0}, {"date": "2016-05-24", "close": 0.01805, "volume": 59474.0}, {"date": "2016-05-25", "close": 0.01805, "volume": 790105.0}, {"date": "2016-05-26", "close": 0.01805, "volume": 157895.0}, {"date": "2016-05-27", "close": 0.01805, "volume": 514337.0}, {"date": "2016-05-30", "close": 0.01805, "volume": 91093.0}, {"date": "2016-05-31", "close": 0.01805, "volume": 464744.0}, {"date": "2016-06-01", "close": 0.019, "volume": 636000.0}, {"date": "2016-06-02", "close": 0.019, "volume": 63158.0}, {"date": "2016-06-03", "close": 0.01805, "volume": 606222.0}, {"date": "2016-06-06", "close": 0.01805, "volume": 390877.0}, {"date": "2016-06-07", "close": 0.01995, "volume": 5427503.0}, {"date": "2016-06-08", "close": 0.0209, "volume": 1779979.0}, {"date": "2016-06-09", "close": 0.019, "volume": 1348613.0}, {"date": "2016-06-10", "close": 0.019, "volume": 2676194.0}, {"date": "2016-06-14", "close": 0.019, "volume": 399585.0}, {"date": "2016-06-15", "close": 0.019, "volume": 1485972.0}, {"date": "2016-06-16", "close": 0.01995, "volume": 359509.0}, {"date": "2016-06-17", "close": 0.01995, "volume": 185191.0}, {"date": "2016-06-20", "close": 0.019, "volume": 625772.0}, {"date": "2016-06-21", "close": 0.019, "volume": 346164.0}, {"date": "2016-06-22", "close": 0.01995, "volume": 215813.0}, {"date": "2016-06-23", "close": 0.01805, "volume": 526825.0}, {"date": "2016-06-24", "close": 0.01805, "volume": 1034737.0}, {"date": "2016-06-27", "close": 0.019, "volume": 52632.0}, {"date": "2016-06-28", "close": 0.01805, "volume": 205428.0}, {"date": "2016-06-29", "close": 0.019, "volume": 983914.0}, {"date": "2016-06-30", "close": 0.019, "volume": 735789.0}, {"date": "2016-07-01", "close": 0.01995, "volume": 102919.0}, {"date": "2016-07-04", "close": 0.019, "volume": 1091378.0}, {"date": "2016-07-05", "close": 0.01995, "volume": 547585.0}, {"date": "2016-07-06", "close": 0.01995, "volume": 323256.0}, {"date": "2016-07-07", "close": 0.019, "volume": 121053.0}, {"date": "2016-07-08", "close": 0.01995, "volume": 575779.0}, {"date": "2016-07-11", "close": 0.019, "volume": 1947368.0}, {"date": "2016-07-12", "close": 0.01995, "volume": 444842.0}, {"date": "2016-07-13", "close": 0.019, "volume": 700842.0}, {"date": "2016-07-14", "close": 0.01995, "volume": 217133.0}, {"date": "2016-07-15", "close": 0.019, "volume": 600000.0}, {"date": "2016-07-18", "close": 0.01995, "volume": 1317539.0}, {"date": "2016-07-19", "close": 0.019, "volume": 2861891.0}, {"date": "2016-07-20", "close": 0.019, "volume": 680151.0}, {"date": "2016-07-21", "close": 0.019, "volume": 472368.0}, {"date": "2016-07-22", "close": 0.019, "volume": 539288.0}, {"date": "2016-07-25", "close": 0.01805, "volume": 119716.0}, {"date": "2016-07-26", "close": 0.01805, "volume": 48420.0}, {"date": "2016-07-27", "close": 0.01805, "volume": 315789.0}, {"date": "2016-08-02", "close": 0.01805, "volume": 194524.0}, {"date": "2016-08-03", "close": 0.01805, "volume": 291651.0}, {"date": "2016-08-04", "close": 0.01805, "volume": 178816.0}, {"date": "2016-08-05", "close": 0.01805, "volume": 641199.0}, {"date": "2016-08-08", "close": 0.01805, "volume": 428229.0}, {"date": "2016-08-09", "close": 0.01805, "volume": 2819719.0}, {"date": "2016-08-10", "close": 0.01805, "volume": 3618.0}, {"date": "2016-08-11", "close": 0.01805, "volume": 259199.0}, {"date": "2016-08-12", "close": 0.0171, "volume": 83455.0}, {"date": "2016-08-15", "close": 0.0171, "volume": 213158.0}, {"date": "2016-08-16", "close": 0.01805, "volume": 1588097.0}, {"date": "2016-08-17", "close": 0.01805, "volume": 256293.0}, {"date": "2016-08-18", "close": 0.01805, "volume": 115789.0}, {"date": "2016-08-19", "close": 0.01805, "volume": 128421.0}, {"date": "2016-08-22", "close": 0.01805, "volume": 2406892.0}, {"date": "2016-08-23", "close": 0.0152, "volume": 2196731.0}, {"date": "2016-08-24", "close": 0.01615, "volume": 2191453.0}, {"date": "2016-08-25", "close": 0.01615, "volume": 422916.0}, {"date": "2016-08-26", "close": 0.01615, "volume": 133242.0}, {"date": "2016-08-29", "close": 0.01615, "volume": 658806.0}, {"date": "2016-08-30", "close": 0.01615, "volume": 837618.0}, {"date": "2016-08-31", "close": 0.0171, "volume": 1000329.0}, {"date": "2016-09-01", "close": 0.0171, "volume": 325036.0}, {"date": "2016-09-02", "close": 0.0171, "volume": 332754.0}, {"date": "2016-09-05", "close": 0.0171, "volume": 57313.0}, {"date": "2016-09-06", "close": 0.0171, "volume": 147368.0}, {"date": "2016-09-07", "close": 0.0152, "volume": 688412.0}, {"date": "2016-09-08", "close": 0.0152, "volume": 429725.0}, {"date": "2016-09-09", "close": 0.0152, "volume": 709882.0}, {"date": "2016-09-12", "close": 0.01615, "volume": 1171680.0}, {"date": "2016-09-13", "close": 0.0152, "volume": 517492.0}, {"date": "2016-09-14", "close": 0.01615, "volume": 115789.0}, {"date": "2016-09-15", "close": 0.0152, "volume": 330024.0}, {"date": "2016-09-16", "close": 0.0152, "volume": 1631784.0}, {"date": "2016-09-19", "close": 0.0152, "volume": 328224.0}, {"date": "2016-09-20", "close": 0.01615, "volume": 410526.0}, {"date": "2016-09-21", "close": 0.01615, "volume": 238389.0}, {"date": "2016-09-22", "close": 0.0152, "volume": 328947.0}, {"date": "2016-09-23", "close": 0.0152, "volume": 1105263.0}, {"date": "2016-09-26", "close": 0.0152, "volume": 231137.0}, {"date": "2016-09-27", "close": 0.0152, "volume": 45263.0}, {"date": "2016-09-29", "close": 0.01615, "volume": 120398.0}, {"date": "2016-09-30", "close": 0.0152, "volume": 704665.0}, {"date": "2016-10-03", "close": 0.01615, "volume": 245816.0}, {"date": "2016-10-04", "close": 0.01615, "volume": 239941.0}, {"date": "2016-10-05", "close": 0.01615, "volume": 25963.0}, {"date": "2016-10-06", "close": 0.0152, "volume": 84211.0}, {"date": "2016-10-07", "close": 0.0152, "volume": 506300.0}, {"date": "2016-10-10", "close": 0.0152, "volume": 1173536.0}, {"date": "2016-10-11", "close": 0.01615, "volume": 590063.0}, {"date": "2016-10-12", "close": 0.01615, "volume": 128357.0}, {"date": "2016-10-13", "close": 0.0152, "volume": 3099071.0}, {"date": "2016-10-14", "close": 0.0152, "volume": 415728.0}, {"date": "2016-10-18", "close": 0.01615, "volume": 94737.0}, {"date": "2016-10-20", "close": 0.0152, "volume": 679645.0}, {"date": "2016-10-21", "close": 0.0152, "volume": 621995.0}, {"date": "2016-10-24", "close": 0.01425, "volume": 55905.0}, {"date": "2016-10-25", "close": 0.0152, "volume": 147368.0}, {"date": "2016-10-27", "close": 0.0152, "volume": 157895.0}, {"date": "2016-10-31", "close": 0.01425, "volume": 456901.0}, {"date": "2016-11-01", "close": 0.0152, "volume": 60898.0}, {"date": "2016-11-02", "close": 0.0152, "volume": 47368.0}, {"date": "2016-11-03", "close": 0.01425, "volume": 392981.0}, {"date": "2016-11-04", "close": 0.01425, "volume": 141040.0}, {"date": "2016-11-07", "close": 0.01425, "volume": 109619.0}, {"date": "2016-11-08", "close": 0.0152, "volume": 133685.0}, {"date": "2016-11-09", "close": 0.01425, "volume": 491072.0}, {"date": "2016-11-10", "close": 0.01425, "volume": 171929.0}, {"date": "2016-11-11", "close": 0.0152, "volume": 72026.0}, {"date": "2016-11-14", "close": 0.01425, "volume": 2910618.0}, {"date": "2016-11-15", "close": 0.01425, "volume": 188185.0}, {"date": "2016-11-16", "close": 0.01425, "volume": 118421.0}, {"date": "2016-11-17", "close": 0.0152, "volume": 351053.0}, {"date": "2016-11-18", "close": 0.01425, "volume": 261129.0}, {"date": "2016-11-21", "close": 0.01425, "volume": 89474.0}, {"date": "2016-11-22", "close": 0.01425, "volume": 1018002.0}, {"date": "2016-11-23", "close": 0.01425, "volume": 1487720.0}, {"date": "2016-11-24", "close": 0.01425, "volume": 224140.0}, {"date": "2016-11-25", "close": 0.0152, "volume": 863572.0}, {"date": "2016-11-28", "close": 0.01425, "volume": 775041.0}, {"date": "2016-11-29", "close": 0.01425, "volume": 718404.0}, {"date": "2016-11-30", "close": 0.01425, "volume": 4754.0}, {"date": "2016-12-01", "close": 0.0133, "volume": 630738.0}, {"date": "2016-12-02", "close": 0.0133, "volume": 1388554.0}, {"date": "2016-12-05", "close": 0.0114, "volume": 1618494.0}, {"date": "2016-12-06", "close": 0.01235, "volume": 380208.0}, {"date": "2016-12-07", "close": 0.01235, "volume": 52632.0}, {"date": "2016-12-08", "close": 0.0133, "volume": 898484.0}, {"date": "2016-12-09", "close": 0.01235, "volume": 469241.0}, {"date": "2016-12-12", "close": 0.01235, "volume": 1280780.0}, {"date": "2016-12-13", "close": 0.0114, "volume": 368421.0}, {"date": "2016-12-14", "close": 0.01045, "volume": 7383708.0}, {"date": "2016-12-15", "close": 0.0114, "volume": 283354.0}, {"date": "2016-12-16", "close": 0.01045, "volume": 335405.0}, {"date": "2016-12-19", "close": 0.01045, "volume": 1097526.0}, {"date": "2016-12-20", "close": 0.0095, "volume": 1308659.0}, {"date": "2016-12-21", "close": 0.0095, "volume": 1992613.0}, {"date": "2016-12-22", "close": 0.01045, "volume": 253881.0}, {"date": "2016-12-23", "close": 0.01045, "volume": 443384.0}, {"date": "2016-12-28", "close": 0.0095, "volume": 53158.0}, {"date": "2016-12-29", "close": 0.0095, "volume": 1363684.0}, {"date": "2016-12-30", "close": 0.01045, "volume": 254684.0}, {"date": "2017-01-04", "close": 0.0133, "volume": 3993832.0}, {"date": "2017-01-05", "close": 0.0133, "volume": 955292.0}, {"date": "2017-01-06", "close": 0.01425, "volume": 1126607.0}, {"date": "2017-01-09", "close": 0.0133, "volume": 1141191.0}, {"date": "2017-01-10", "close": 0.0133, "volume": 463654.0}, {"date": "2017-01-11", "close": 0.0133, "volume": 225342.0}, {"date": "2017-01-12", "close": 0.0133, "volume": 808991.0}, {"date": "2017-01-13", "close": 0.01425, "volume": 64994.0}, {"date": "2017-01-16", "close": 0.0133, "volume": 463961.0}, {"date": "2017-01-17", "close": 0.01425, "volume": 1671152.0}, {"date": "2017-01-18", "close": 0.01425, "volume": 736842.0}, {"date": "2017-01-19", "close": 0.0152, "volume": 1326968.0}, {"date": "2017-01-20", "close": 0.01425, "volume": 236842.0}, {"date": "2017-01-23", "close": 0.01425, "volume": 213158.0}, {"date": "2017-01-24", "close": 0.01425, "volume": 42108.0}, {"date": "2017-01-25", "close": 0.0133, "volume": 144251.0}, {"date": "2017-01-27", "close": 0.01425, "volume": 142947.0}, {"date": "2017-01-30", "close": 0.0133, "volume": 890908.0}, {"date": "2017-01-31", "close": 0.0133, "volume": 2982075.0}, {"date": "2017-02-01", "close": 0.01425, "volume": 890000.0}, {"date": "2017-02-02", "close": 0.01425, "volume": 210526.0}, {"date": "2017-02-03", "close": 0.0133, "volume": 314389.0}, {"date": "2017-02-06", "close": 0.0133, "volume": 94915.0}, {"date": "2017-02-07", "close": 0.0133, "volume": 843792.0}, {"date": "2017-02-08", "close": 0.0133, "volume": 97842.0}, {"date": "2017-02-09", "close": 0.01235, "volume": 1530191.0}, {"date": "2017-02-10", "close": 0.0114, "volume": 479849.0}, {"date": "2017-02-13", "close": 0.0114, "volume": 1053508.0}, {"date": "2017-02-14", "close": 0.0114, "volume": 273737.0}, {"date": "2017-02-15", "close": 0.0114, "volume": 74297.0}, {"date": "2017-02-16", "close": 0.0114, "volume": 151029.0}, {"date": "2017-02-17", "close": 0.0114, "volume": 150877.0}, {"date": "2017-02-20", "close": 0.0114, "volume": 299713.0}, {"date": "2017-02-21", "close": 0.0114, "volume": 105263.0}, {"date": "2017-02-22", "close": 0.01045, "volume": 1018137.0}, {"date": "2017-02-23", "close": 0.0114, "volume": 191904.0}, {"date": "2017-02-24", "close": 0.0114, "volume": 1110737.0}, {"date": "2017-02-27", "close": 0.0114, "volume": 360000.0}, {"date": "2017-03-01", "close": 0.0114, "volume": 84077.0}, {"date": "2017-03-02", "close": 0.01045, "volume": 291046.0}, {"date": "2017-03-03", "close": 0.01045, "volume": 16526.0}, {"date": "2017-03-06", "close": 0.01045, "volume": 75187.0}, {"date": "2017-03-08", "close": 0.01045, "volume": 129789.0}, {"date": "2017-03-09", "close": 0.01235, "volume": 2157343.0}, {"date": "2017-03-10", "close": 0.0114, "volume": 3062698.0}, {"date": "2017-03-13", "close": 0.0114, "volume": 172945.0}, {"date": "2017-03-14", "close": 0.01045, "volume": 105263.0}, {"date": "2017-03-17", "close": 0.01045, "volume": 560371.0}, {"date": "2017-03-20", "close": 0.0114, "volume": 52632.0}, {"date": "2017-03-21", "close": 0.01045, "volume": 242000.0}, {"date": "2017-03-22", "close": 0.01045, "volume": 478538.0}, {"date": "2017-03-23", "close": 0.01045, "volume": 206474.0}, {"date": "2017-03-24", "close": 0.01045, "volume": 236716.0}, {"date": "2017-03-27", "close": 0.0114, "volume": 48803.0}, {"date": "2017-03-28", "close": 0.01045, "volume": 178318.0}, {"date": "2017-03-30", "close": 0.01045, "volume": 657895.0}, {"date": "2017-03-31", "close": 0.01045, "volume": 435704.0}, {"date": "2017-04-03", "close": 0.01045, "volume": 378116.0}, {"date": "2017-04-04", "close": 0.0095, "volume": 4720743.0}, {"date": "2017-04-05", "close": 0.0095, "volume": 237055.0}, {"date": "2017-04-06", "close": 0.0095, "volume": 3263158.0}, {"date": "2017-04-07", "close": 0.00855, "volume": 323159.0}, {"date": "2017-04-10", "close": 0.01045, "volume": 1073005.0}, {"date": "2017-04-11", "close": 0.0076, "volume": 9827460.0}, {"date": "2017-04-12", "close": 0.00665, "volume": 19175777.0}, {"date": "2017-04-13", "close": 0.00665, "volume": 879839.0}, {"date": "2017-04-18", "close": 0.00665, "volume": 1541768.0}, {"date": "2017-04-19", "close": 0.00665, "volume": 212769.0}, {"date": "2017-04-20", "close": 0.00665, "volume": 1282533.0}, {"date": "2017-04-21", "close": 0.00665, "volume": 394737.0}, {"date": "2017-04-24", "close": 0.00665, "volume": 665788.0}, {"date": "2017-04-26", "close": 0.0057, "volume": 4655255.0}, {"date": "2017-04-27", "close": 0.00665, "volume": 1473685.0}, {"date": "2017-04-28", "close": 0.0057, "volume": 1233684.0}, {"date": "2017-05-01", "close": 0.00665, "volume": 320857.0}, {"date": "2017-05-03", "close": 0.0057, "volume": 278947.0}, {"date": "2017-05-04", "close": 0.00665, "volume": 1223963.0}, {"date": "2017-05-05", "close": 0.00665, "volume": 2373260.0}, {"date": "2017-05-08", "close": 0.0057, "volume": 144251.0}, {"date": "2017-05-09", "close": 0.00665, "volume": 2077683.0}, {"date": "2017-05-10", "close": 0.00665, "volume": 172033.0}, {"date": "2017-05-11", "close": 0.00665, "volume": 433313.0}, {"date": "2017-05-12", "close": 0.00665, "volume": 973724.0}, {"date": "2017-05-15", "close": 0.00665, "volume": 548768.0}, {"date": "2017-05-16", "close": 0.0057, "volume": 540759.0}, {"date": "2017-05-17", "close": 0.0057, "volume": 608947.0}, {"date": "2017-05-18", "close": 0.0057, "volume": 269737.0}, {"date": "2017-05-19", "close": 0.0057, "volume": 356414.0}, {"date": "2017-05-22", "close": 0.0057, "volume": 58386.0}, {"date": "2017-05-23", "close": 0.0057, "volume": 676414.0}, {"date": "2017-05-24", "close": 0.0057, "volume": 4822756.0}, {"date": "2017-05-25", "close": 0.0057, "volume": 634878.0}, {"date": "2017-05-26", "close": 0.00665, "volume": 2145636.0}, {"date": "2017-05-29", "close": 0.0076, "volume": 105263.0}, {"date": "2017-05-30", "close": 0.00665, "volume": 4211.0}, {"date": "2017-05-31", "close": 0.00665, "volume": 244835.0}, {"date": "2017-06-01", "close": 0.00665, "volume": 421053.0}, {"date": "2017-06-02", "close": 0.00665, "volume": 42105.0}, {"date": "2017-06-05", "close": 0.00665, "volume": 96717.0}, {"date": "2017-06-06", "close": 0.0076, "volume": 131579.0}, {"date": "2017-06-07", "close": 0.00665, "volume": 91619.0}, {"date": "2017-06-09", "close": 0.00665, "volume": 87719.0}, {"date": "2017-06-13", "close": 0.00665, "volume": 131579.0}, {"date": "2017-06-14", "close": 0.00665, "volume": 1084704.0}, {"date": "2017-06-15", "close": 0.00665, "volume": 27413.0}, {"date": "2017-06-16", "close": 0.00665, "volume": 129477.0}, {"date": "2017-06-19", "close": 0.00665, "volume": 847782.0}, {"date": "2017-06-20", "close": 0.00665, "volume": 56842.0}, {"date": "2017-06-21", "close": 0.00665, "volume": 1770785.0}, {"date": "2017-06-22", "close": 0.00665, "volume": 227075.0}, {"date": "2017-06-23", "close": 0.0057, "volume": 2886829.0}, {"date": "2017-06-26", "close": 0.0057, "volume": 3763158.0}, {"date": "2017-06-27", "close": 0.0057, "volume": 708460.0}, {"date": "2017-06-28", "close": 0.0057, "volume": 251947.0}, {"date": "2017-06-29", "close": 0.0057, "volume": 1476408.0}, {"date": "2017-06-30", "close": 0.00475, "volume": 73684.0}, {"date": "2017-07-05", "close": 0.00475, "volume": 216241.0}, {"date": "2017-07-06", "close": 0.00475, "volume": 2015723.0}, {"date": "2017-07-07", "close": 0.00665, "volume": 2517996.0}, {"date": "2017-07-10", "close": 0.00665, "volume": 1287376.0}, {"date": "2017-07-11", "close": 0.0057, "volume": 1225675.0}, {"date": "2017-07-12", "close": 0.0057, "volume": 10526.0}, {"date": "2017-07-17", "close": 0.00665, "volume": 1071589.0}, {"date": "2017-07-18", "close": 0.00665, "volume": 157895.0}, {"date": "2017-07-20", "close": 0.0057, "volume": 421053.0}, {"date": "2017-07-21", "close": 0.0057, "volume": 118519.0}, {"date": "2017-07-24", "close": 0.0057, "volume": 8421.0}, {"date": "2017-07-26", "close": 0.0057, "volume": 7838.0}, {"date": "2017-07-27", "close": 0.0057, "volume": 21378.0}, {"date": "2017-07-28", "close": 0.0057, "volume": 111.0}, {"date": "2017-08-01", "close": 0.0057, "volume": 42254.0}, {"date": "2017-08-02", "close": 0.0057, "volume": 600380.0}, {"date": "2017-08-04", "close": 0.0057, "volume": 3108311.0}, {"date": "2017-08-07", "close": 0.00475, "volume": 372000.0}, {"date": "2017-08-08", "close": 0.00475, "volume": 147368.0}, {"date": "2017-08-09", "close": 0.00475, "volume": 120000.0}, {"date": "2017-08-10", "close": 0.00475, "volume": 8959040.0}, {"date": "2017-08-11", "close": 0.0057, "volume": 1329635.0}, {"date": "2017-08-14", "close": 0.00475, "volume": 1315789.0}, {"date": "2017-08-16", "close": 0.00475, "volume": 193094.0}, {"date": "2017-08-18", "close": 0.00475, "volume": 7948201.0}, {"date": "2017-08-22", "close": 0.0057, "volume": 21053.0}, {"date": "2017-08-23", "close": 0.0057, "volume": 3100036.0}, {"date": "2017-08-24", "close": 0.0057, "volume": 2314.0}, {"date": "2017-08-25", "close": 0.0057, "volume": 206603.0}, {"date": "2017-08-28", "close": 0.0057, "volume": 555238.0}, {"date": "2017-08-29", "close": 0.00475, "volume": 526316.0}, {"date": "2017-08-30", "close": 0.0057, "volume": 210526.0}, {"date": "2017-08-31", "close": 0.0057, "volume": 105263.0}, {"date": "2017-09-05", "close": 0.00475, "volume": 693335.0}, {"date": "2017-09-07", "close": 0.00475, "volume": 2774121.0}, {"date": "2017-09-08", "close": 0.0057, "volume": 353609.0}, {"date": "2017-09-11", "close": 0.00665, "volume": 1553786.0}, {"date": "2017-09-12", "close": 0.00665, "volume": 1519952.0}, {"date": "2017-09-13", "close": 0.00665, "volume": 842105.0}, {"date": "2017-09-14", "close": 0.0057, "volume": 745954.0}, {"date": "2017-09-15", "close": 0.0057, "volume": 57368.0}, {"date": "2017-09-18", "close": 0.0057, "volume": 686801.0}, {"date": "2017-09-20", "close": 0.0057, "volume": 55789.0}, {"date": "2017-09-21", "close": 0.00475, "volume": 7240106.0}, {"date": "2017-09-22", "close": 0.0038, "volume": 14080836.0}, {"date": "2017-09-25", "close": 0.0038, "volume": 9795235.0}, {"date": "2017-09-26", "close": 0.00475, "volume": 123454.0}, {"date": "2017-09-27", "close": 0.0038, "volume": 2027895.0}, {"date": "2017-09-28", "close": 0.00475, "volume": 1542703.0}, {"date": "2017-09-29", "close": 0.0057, "volume": 3929648.0}, {"date": "2017-10-04", "close": 0.0057, "volume": 8634985.0}, {"date": "2017-10-05", "close": 0.0057, "volume": 703322.0}, {"date": "2017-10-06", "close": 0.0057, "volume": 1536843.0}, {"date": "2017-10-09", "close": 0.00475, "volume": 552632.0}, {"date": "2017-10-10", "close": 0.0057, "volume": 2056897.0}, {"date": "2017-10-12", "close": 0.0057, "volume": 1052632.0}, {"date": "2017-10-16", "close": 0.00475, "volume": 312392.0}, {"date": "2017-10-18", "close": 0.00475, "volume": 105263.0}, {"date": "2017-10-19", "close": 0.00475, "volume": 631579.0}, {"date": "2017-10-20", "close": 0.00475, "volume": 676163.0}, {"date": "2017-10-23", "close": 0.00475, "volume": 73283.0}, {"date": "2017-10-24", "close": 0.00475, "volume": 375386.0}, {"date": "2017-10-25", "close": 0.00475, "volume": 217935.0}, {"date": "2017-10-27", "close": 0.00475, "volume": 159737.0}, {"date": "2017-10-30", "close": 0.00475, "volume": 18947.0}, {"date": "2017-10-31", "close": 0.00475, "volume": 231579.0}, {"date": "2017-11-01", "close": 0.00475, "volume": 180526.0}, {"date": "2017-11-02", "close": 0.00475, "volume": 20000.0}, {"date": "2017-11-03", "close": 0.00475, "volume": 27895.0}, {"date": "2017-11-06", "close": 0.00475, "volume": 600701.0}, {"date": "2017-11-08", "close": 0.00475, "volume": 87177.0}, {"date": "2017-11-09", "close": 0.00475, "volume": 505263.0}, {"date": "2017-11-13", "close": 0.00475, "volume": 427269.0}, {"date": "2017-11-14", "close": 0.00475, "volume": 271.0}, {"date": "2017-11-15", "close": 0.0057, "volume": 2115789.0}, {"date": "2017-11-16", "close": 0.00475, "volume": 113976.0}, {"date": "2017-11-21", "close": 0.0057, "volume": 175438.0}, {"date": "2017-11-22", "close": 0.0057, "volume": 263158.0}, {"date": "2017-11-24", "close": 0.0057, "volume": 526822.0}, {"date": "2017-11-27", "close": 0.0057, "volume": 94737.0}, {"date": "2017-11-28", "close": 0.00475, "volume": 173684.0}, {"date": "2017-11-29", "close": 0.00475, "volume": 631579.0}, {"date": "2017-11-30", "close": 0.00475, "volume": 685263.0}, {"date": "2017-12-01", "close": 0.0057, "volume": 326316.0}, {"date": "2017-12-04", "close": 0.00475, "volume": 131579.0}, {"date": "2017-12-05", "close": 0.00475, "volume": 17148.0}, {"date": "2017-12-06", "close": 0.00475, "volume": 248211.0}, {"date": "2017-12-07", "close": 0.00475, "volume": 430048.0}, {"date": "2017-12-08", "close": 0.00475, "volume": 2105.0}, {"date": "2017-12-11", "close": 0.00475, "volume": 2073393.0}, {"date": "2017-12-12", "close": 0.00475, "volume": 8572679.0}, {"date": "2017-12-14", "close": 0.0038, "volume": 670526.0}, {"date": "2017-12-15", "close": 0.0038, "volume": 412375.0}, {"date": "2017-12-18", "close": 0.0038, "volume": 108924.0}, {"date": "2017-12-19", "close": 0.00475, "volume": 105263.0}, {"date": "2017-12-20", "close": 0.00475, "volume": 3279362.0}, {"date": "2017-12-21", "close": 0.00475, "volume": 126325.0}, {"date": "2017-12-22", "close": 0.0038, "volume": 187969.0}, {"date": "2017-12-27", "close": 0.0038, "volume": 1424737.0}, {"date": "2017-12-29", "close": 0.00475, "volume": 2078400.0}, {"date": "2018-01-02", "close": 0.00475, "volume": 115789.0}, {"date": "2018-01-03", "close": 0.00475, "volume": 393641.0}, {"date": "2018-01-04", "close": 0.00475, "volume": 2631579.0}, {"date": "2018-01-05", "close": 0.0038, "volume": 694737.0}, {"date": "2018-01-08", "close": 0.0038, "volume": 369896.0}, {"date": "2018-01-09", "close": 0.00475, "volume": 2259452.0}, {"date": "2018-01-10", "close": 0.00475, "volume": 790202.0}, {"date": "2018-01-11", "close": 0.00475, "volume": 525587.0}, {"date": "2018-01-12", "close": 0.0057, "volume": 8667565.0}, {"date": "2018-01-15", "close": 0.00475, "volume": 247368.0}, {"date": "2018-01-16", "close": 0.00475, "volume": 16842.0}, {"date": "2018-01-17", "close": 0.00475, "volume": 36842.0}, {"date": "2018-01-18", "close": 0.0057, "volume": 519474.0}, {"date": "2018-01-19", "close": 0.00475, "volume": 15053.0}, {"date": "2018-01-23", "close": 0.00475, "volume": 99501.0}, {"date": "2018-01-25", "close": 0.00475, "volume": 2336842.0}, {"date": "2018-01-29", "close": 0.0057, "volume": 1187368.0}, {"date": "2018-01-30", "close": 0.00475, "volume": 933969.0}, {"date": "2018-01-31", "close": 0.00475, "volume": 542076.0}, {"date": "2018-02-02", "close": 0.00475, "volume": 129286.0}, {"date": "2018-02-05", "close": 0.0057, "volume": 7591615.0}, {"date": "2018-02-07", "close": 0.00475, "volume": 1227488.0}, {"date": "2018-02-08", "close": 0.00475, "volume": 965614.0}, {"date": "2018-02-09", "close": 0.00475, "volume": 318166.0}, {"date": "2018-02-12", "close": 0.00475, "volume": 552632.0}, {"date": "2018-02-13", "close": 0.00475, "volume": 157895.0}, {"date": "2018-02-14", "close": 0.0057, "volume": 8556712.0}, {"date": "2018-02-15", "close": 0.0057, "volume": 3841340.0}, {"date": "2018-02-16", "close": 0.0076, "volume": 17898480.0}, {"date": "2018-02-19", "close": 0.00665, "volume": 4523436.0}, {"date": "2018-02-20", "close": 0.00665, "volume": 1154934.0}, {"date": "2018-02-21", "close": 0.00665, "volume": 1695639.0}, {"date": "2018-02-23", "close": 0.0057, "volume": 959895.0}, {"date": "2018-02-26", "close": 0.0057, "volume": 31579.0}, {"date": "2018-02-27", "close": 0.00665, "volume": 1537443.0}, {"date": "2018-02-28", "close": 0.0057, "volume": 3278148.0}, {"date": "2018-03-01", "close": 0.0057, "volume": 169368.0}, {"date": "2018-03-02", "close": 0.0057, "volume": 74947.0}, {"date": "2018-03-05", "close": 0.0057, "volume": 1521768.0}, {"date": "2018-03-06", "close": 0.0057, "volume": 3143521.0}, {"date": "2018-03-07", "close": 0.0057, "volume": 1295277.0}, {"date": "2018-03-08", "close": 0.0057, "volume": 813052.0}, {"date": "2018-03-12", "close": 0.0057, "volume": 545542.0}, {"date": "2018-03-13", "close": 0.0057, "volume": 542527.0}, {"date": "2018-03-14", "close": 0.00475, "volume": 3213119.0}, {"date": "2018-03-15", "close": 0.00475, "volume": 1342579.0}, {"date": "2018-03-16", "close": 0.00475, "volume": 229474.0}, {"date": "2018-03-20", "close": 0.0057, "volume": 1683084.0}, {"date": "2018-03-23", "close": 0.0057, "volume": 998379.0}, {"date": "2018-03-27", "close": 0.00475, "volume": 3980421.0}, {"date": "2018-03-28", "close": 0.00475, "volume": 11263.0}, {"date": "2018-03-29", "close": 0.0057, "volume": 183895.0}, {"date": "2018-04-03", "close": 0.0057, "volume": 336842.0}, {"date": "2018-04-05", "close": 0.0057, "volume": 105263.0}, {"date": "2018-04-06", "close": 0.0057, "volume": 105263.0}, {"date": "2018-04-10", "close": 0.0057, "volume": 2231225.0}, {"date": "2018-04-13", "close": 0.0057, "volume": 708421.0}, {"date": "2018-04-16", "close": 0.0057, "volume": 281053.0}, {"date": "2018-04-17", "close": 0.00475, "volume": 7448420.0}, {"date": "2018-04-18", "close": 0.00475, "volume": 526316.0}, {"date": "2018-04-19", "close": 0.00475, "volume": 3219644.0}, {"date": "2018-04-20", "close": 0.00475, "volume": 348289.0}, {"date": "2018-04-23", "close": 0.00475, "volume": 631579.0}, {"date": "2018-04-24", "close": 0.00475, "volume": 323362.0}, {"date": "2018-04-26", "close": 0.00475, "volume": 308217.0}, {"date": "2018-04-27", "close": 0.00475, "volume": 105263.0}, {"date": "2018-04-30", "close": 0.00475, "volume": 535909.0}, {"date": "2018-05-01", "close": 0.00475, "volume": 1377589.0}, {"date": "2018-05-02", "close": 0.00475, "volume": 394474.0}, {"date": "2018-05-03", "close": 0.0057, "volume": 189474.0}, {"date": "2018-05-04", "close": 0.00475, "volume": 147637.0}, {"date": "2018-05-07", "close": 0.00475, "volume": 99501.0}, {"date": "2018-05-08", "close": 0.00475, "volume": 1281180.0}, {"date": "2018-05-09", "close": 0.00475, "volume": 698440.0}, {"date": "2018-05-10", "close": 0.00475, "volume": 112652.0}, {"date": "2018-05-11", "close": 0.00475, "volume": 19853.0}, {"date": "2018-05-14", "close": 0.00475, "volume": 1443721.0}, {"date": "2018-05-15", "close": 0.00475, "volume": 161541.0}, {"date": "2018-05-17", "close": 0.00475, "volume": 760108.0}, {"date": "2018-05-18", "close": 0.00475, "volume": 91579.0}, {"date": "2018-05-21", "close": 0.00475, "volume": 315789.0}, {"date": "2018-05-22", "close": 0.0038, "volume": 150098.0}, {"date": "2018-05-23", "close": 0.00475, "volume": 209474.0}, {"date": "2018-05-24", "close": 0.0038, "volume": 236842.0}, {"date": "2018-05-25", "close": 0.0038, "volume": 105263.0}, {"date": "2018-05-30", "close": 0.0038, "volume": 532296.0}, {"date": "2018-05-31", "close": 0.0038, "volume": 265133.0}, {"date": "2018-06-04", "close": 0.0038, "volume": 526316.0}, {"date": "2018-06-05", "close": 0.0038, "volume": 263158.0}, {"date": "2018-06-06", "close": 0.0038, "volume": 16447.0}, {"date": "2018-06-08", "close": 0.0038, "volume": 28947.0}, {"date": "2018-06-12", "close": 0.0038, "volume": 3158.0}, {"date": "2018-06-14", "close": 0.0038, "volume": 426442.0}, {"date": "2018-06-15", "close": 0.0038, "volume": 371061.0}, {"date": "2018-06-18", "close": 0.0038, "volume": 229654.0}, {"date": "2018-06-19", "close": 0.0038, "volume": 12150865.0}, {"date": "2018-06-21", "close": 0.00285, "volume": 2196718.0}, {"date": "2018-06-22", "close": 0.00285, "volume": 246471.0}, {"date": "2018-06-25", "close": 0.00285, "volume": 17252.0}, {"date": "2018-06-26", "close": 0.00285, "volume": 2742105.0}, {"date": "2018-06-27", "close": 0.00285, "volume": 931213.0}, {"date": "2018-06-28", "close": 0.00285, "volume": 356804.0}, {"date": "2018-06-29", "close": 0.00285, "volume": 138421.0}, {"date": "2018-07-02", "close": 0.00285, "volume": 21053.0}, {"date": "2018-07-03", "close": 0.00285, "volume": 25062.0}, {"date": "2018-07-05", "close": 0.00285, "volume": 262365.0}, {"date": "2018-07-10", "close": 0.00285, "volume": 1924254.0}, {"date": "2018-07-12", "close": 0.0019, "volume": 460351.0}, {"date": "2018-07-13", "close": 0.0019, "volume": 69474.0}, {"date": "2018-07-16", "close": 0.0019, "volume": 1221053.0}, {"date": "2018-07-18", "close": 0.0019, "volume": 105263.0}, {"date": "2018-07-20", "close": 0.00285, "volume": 1491789.0}, {"date": "2018-07-23", "close": 0.0019, "volume": 3281053.0}, {"date": "2018-07-25", "close": 0.0019, "volume": 2198631.0}, {"date": "2018-07-27", "close": 0.00285, "volume": 954368.0}, {"date": "2018-08-01", "close": 0.0019, "volume": 2131579.0}, {"date": "2018-08-02", "close": 0.0019, "volume": 58042.0}, {"date": "2018-08-06", "close": 0.00285, "volume": 2690526.0}, {"date": "2018-08-09", "close": 0.00285, "volume": 210526.0}, {"date": "2018-08-13", "close": 0.00285, "volume": 1052632.0}, {"date": "2018-08-16", "close": 0.00285, "volume": 1508.0}, {"date": "2018-08-17", "close": 0.00285, "volume": 718.0}, {"date": "2018-08-20", "close": 0.0019, "volume": 55401.0}, {"date": "2018-08-21", "close": 0.00285, "volume": 1276388.0}, {"date": "2018-08-22", "close": 0.0019, "volume": 199.0}, {"date": "2018-08-24", "close": 0.0019, "volume": 311299.0}, {"date": "2018-08-27", "close": 0.0019, "volume": 366331.0}, {"date": "2018-09-04", "close": 0.0019, "volume": 132842.0}, {"date": "2018-09-17", "close": 0.0019, "volume": 36842.0}, {"date": "2018-09-19", "close": 0.0019, "volume": 565483.0}, {"date": "2018-09-20", "close": 0.0019, "volume": 52632.0}, {"date": "2018-09-21", "close": 0.0019, "volume": 26316.0}, {"date": "2018-09-26", "close": 0.0019, "volume": 105263.0}, {"date": "2018-10-03", "close": 0.0019, "volume": 5263.0}, {"date": "2018-10-08", "close": 0.0019, "volume": 2126316.0}, {"date": "2018-10-10", "close": 0.0019, "volume": 682162.0}, {"date": "2018-10-11", "close": 0.0019, "volume": 84211.0}, {"date": "2018-10-15", "close": 0.0019, "volume": 270537.0}, {"date": "2018-10-18", "close": 0.0019, "volume": 263158.0}, {"date": "2018-10-22", "close": 0.0019, "volume": 68421.0}, {"date": "2018-10-29", "close": 0.0019, "volume": 1197894.0}, {"date": "2018-10-31", "close": 0.0019, "volume": 105822.0}, {"date": "2018-11-02", "close": 0.0019, "volume": 264316.0}, {"date": "2018-11-08", "close": 0.0019, "volume": 10526.0}, {"date": "2018-11-13", "close": 0.0019, "volume": 186145.0}, {"date": "2018-11-14", "close": 0.0019, "volume": 105263.0}, {"date": "2018-11-19", "close": 0.0019, "volume": 368420.0}, {"date": "2018-11-21", "close": 0.00285, "volume": 11673259.0}, {"date": "2018-11-23", "close": 0.00285, "volume": 263158.0}, {"date": "2018-11-26", "close": 0.00285, "volume": 2189579.0}, {"date": "2018-11-27", "close": 0.00285, "volume": 2539140.0}, {"date": "2018-11-28", "close": 0.00285, "volume": 513492.0}, {"date": "2018-11-29", "close": 0.0019, "volume": 67368.0}, {"date": "2018-11-30", "close": 0.0019, "volume": 52632.0}, {"date": "2018-12-03", "close": 0.00285, "volume": 342105.0}, {"date": "2018-12-17", "close": 0.0019, "volume": 92632.0}, {"date": "2018-12-19", "close": 0.0019, "volume": 631579.0}, {"date": "2018-12-20", "close": 0.0019, "volume": 892105.0}, {"date": "2018-12-21", "close": 0.0019, "volume": 52632.0}, {"date": "2018-12-28", "close": 0.0019, "volume": 842105.0}, {"date": "2019-01-02", "close": 0.0019, "volume": 210526.0}, {"date": "2019-01-03", "close": 0.0019, "volume": 213684.0}, {"date": "2019-01-07", "close": 0.0019, "volume": 139572.0}, {"date": "2019-01-10", "close": 0.00285, "volume": 10689691.0}, {"date": "2019-01-11", "close": 0.00285, "volume": 2105263.0}, {"date": "2019-01-14", "close": 0.00285, "volume": 275882.0}, {"date": "2019-01-15", "close": 0.00285, "volume": 1016729.0}, {"date": "2019-01-16", "close": 0.00285, "volume": 1207322.0}, {"date": "2019-01-17", "close": 0.0038, "volume": 13447776.0}, {"date": "2019-01-18", "close": 0.0038, "volume": 441248.0}, {"date": "2019-01-21", "close": 0.0038, "volume": 4080156.0}, {"date": "2019-01-23", "close": 0.00475, "volume": 236842.0}, {"date": "2019-01-24", "close": 0.00475, "volume": 210526.0}, {"date": "2019-01-29", "close": 0.0038, "volume": 10526.0}, {"date": "2019-01-30", "close": 0.0038, "volume": 139399.0}, {"date": "2019-02-01", "close": 0.00475, "volume": 2461153.0}, {"date": "2019-02-04", "close": 0.0057, "volume": 14148887.0}, {"date": "2019-02-05", "close": 0.0057, "volume": 4885031.0}, {"date": "2019-02-06", "close": 0.00665, "volume": 3389474.0}, {"date": "2019-02-07", "close": 0.0057, "volume": 2025564.0}, {"date": "2019-02-08", "close": 0.00855, "volume": 7862421.0}, {"date": "2019-02-11", "close": 0.00665, "volume": 3411735.0}, {"date": "2019-02-12", "close": 0.0076, "volume": 419204.0}, {"date": "2019-02-13", "close": 0.00665, "volume": 2186174.0}, {"date": "2019-02-14", "close": 0.00665, "volume": 150376.0}, {"date": "2019-02-15", "close": 0.0057, "volume": 21053.0}, {"date": "2019-02-19", "close": 0.00665, "volume": 2846544.0}, {"date": "2019-02-20", "close": 0.00665, "volume": 2403758.0}, {"date": "2019-02-21", "close": 0.00665, "volume": 138581.0}, {"date": "2019-02-22", "close": 0.0076, "volume": 10578033.0}, {"date": "2019-02-25", "close": 0.0076, "volume": 1004643.0}, {"date": "2019-02-26", "close": 0.00665, "volume": 7610751.0}, {"date": "2019-02-27", "close": 0.0076, "volume": 4154554.0}, {"date": "2019-02-28", "close": 0.0076, "volume": 5182077.0}, {"date": "2019-03-01", "close": 0.00665, "volume": 2529311.0}, {"date": "2019-03-04", "close": 0.00665, "volume": 6224543.0}, {"date": "2019-03-06", "close": 0.0076, "volume": 152416.0}, {"date": "2019-03-07", "close": 0.0076, "volume": 2352487.0}, {"date": "2019-03-08", "close": 0.0076, "volume": 35348.0}, {"date": "2019-03-11", "close": 0.0076, "volume": 299772.0}, {"date": "2019-03-12", "close": 0.00665, "volume": 263158.0}, {"date": "2019-03-13", "close": 0.0076, "volume": 5713246.0}, {"date": "2019-03-15", "close": 0.00665, "volume": 10526.0}, {"date": "2019-03-19", "close": 0.00665, "volume": 210526.0}, {"date": "2019-03-22", "close": 0.00665, "volume": 631579.0}, {"date": "2019-03-25", "close": 0.00665, "volume": 25263.0}, {"date": "2019-03-26", "close": 0.00665, "volume": 87684.0}, {"date": "2019-03-27", "close": 0.00665, "volume": 3865949.0}, {"date": "2019-03-28", "close": 0.0057, "volume": 38208.0}, {"date": "2019-04-01", "close": 0.0057, "volume": 368421.0}, {"date": "2019-04-02", "close": 0.0057, "volume": 512986.0}, {"date": "2019-04-03", "close": 0.00475, "volume": 1583459.0}, {"date": "2019-04-05", "close": 0.0057, "volume": 1398860.0}, {"date": "2019-04-10", "close": 0.00665, "volume": 5499852.0}, {"date": "2019-04-11", "close": 0.00665, "volume": 296886.0}, {"date": "2019-04-12", "close": 0.00665, "volume": 761504.0}, {"date": "2019-04-16", "close": 0.0076, "volume": 2434746.0}, {"date": "2019-04-17", "close": 0.0076, "volume": 3607922.0}, {"date": "2019-04-18", "close": 0.0076, "volume": 368421.0}, {"date": "2019-04-24", "close": 0.00665, "volume": 2153771.0}, {"date": "2019-04-26", "close": 0.00665, "volume": 1160000.0}, {"date": "2019-04-30", "close": 0.00665, "volume": 471984.0}, {"date": "2019-05-01", "close": 0.00665, "volume": 2919939.0}, {"date": "2019-05-02", "close": 0.00855, "volume": 4217078.0}, {"date": "2019-05-03", "close": 0.0076, "volume": 759419.0}, {"date": "2019-05-06", "close": 0.0076, "volume": 105654.0}, {"date": "2019-05-07", "close": 0.0076, "volume": 2709385.0}, {"date": "2019-05-08", "close": 0.0076, "volume": 905263.0}, {"date": "2019-05-09", "close": 0.0114, "volume": 3339474.0}, {"date": "2019-05-10", "close": 0.00855, "volume": 751261.0}, {"date": "2019-05-13", "close": 0.00665, "volume": 11470782.0}, {"date": "2019-05-14", "close": 0.0057, "volume": 22449149.0}, {"date": "2019-05-15", "close": 0.00855, "volume": 2559107.0}, {"date": "2019-05-16", "close": 0.00855, "volume": 253796.0}, {"date": "2019-05-17", "close": 0.0076, "volume": 293828.0}, {"date": "2019-05-20", "close": 0.00665, "volume": 421053.0}, {"date": "2019-05-22", "close": 0.00665, "volume": 89474.0}, {"date": "2019-05-23", "close": 0.0076, "volume": 892893.0}, {"date": "2019-05-24", "close": 0.00855, "volume": 1221397.0}, {"date": "2019-05-27", "close": 0.00855, "volume": 1691354.0}, {"date": "2019-05-28", "close": 0.00855, "volume": 105263.0}, {"date": "2019-05-29", "close": 0.0076, "volume": 819895.0}, {"date": "2019-05-30", "close": 0.0076, "volume": 457321.0}, {"date": "2019-05-31", "close": 0.0076, "volume": 332153.0}, {"date": "2019-06-03", "close": 0.00665, "volume": 2173879.0}, {"date": "2019-06-04", "close": 0.0076, "volume": 2063158.0}, {"date": "2019-06-05", "close": 0.0076, "volume": 2606947.0}, {"date": "2019-06-06", "close": 0.0076, "volume": 1017401.0}, {"date": "2019-06-07", "close": 0.00665, "volume": 103127.0}, {"date": "2019-06-12", "close": 0.00665, "volume": 818404.0}, {"date": "2019-06-13", "close": 0.00665, "volume": 526316.0}, {"date": "2019-06-17", "close": 0.00665, "volume": 1209031.0}, {"date": "2019-06-18", "close": 0.00665, "volume": 105263.0}, {"date": "2019-06-19", "close": 0.00665, "volume": 221053.0}, {"date": "2019-06-20", "close": 0.00665, "volume": 168421.0}, {"date": "2019-06-21", "close": 0.00665, "volume": 87895.0}, {"date": "2019-06-24", "close": 0.00665, "volume": 1037636.0}, {"date": "2019-06-25", "close": 0.00665, "volume": 591371.0}, {"date": "2019-06-26", "close": 0.00665, "volume": 2128151.0}, {"date": "2019-06-27", "close": 0.00665, "volume": 147368.0}, {"date": "2019-06-28", "close": 0.00665, "volume": 572105.0}, {"date": "2019-07-01", "close": 0.00665, "volume": 75188.0}, {"date": "2019-07-04", "close": 0.00665, "volume": 698789.0}, {"date": "2019-07-05", "close": 0.0057, "volume": 499231.0}, {"date": "2019-07-08", "close": 0.0057, "volume": 4268421.0}, {"date": "2019-07-10", "close": 0.0057, "volume": 31579.0}, {"date": "2019-07-11", "close": 0.00665, "volume": 2140013.0}, {"date": "2019-07-12", "close": 0.00665, "volume": 315789.0}, {"date": "2019-07-16", "close": 0.0057, "volume": 4210526.0}, {"date": "2019-07-17", "close": 0.0057, "volume": 124003.0}, {"date": "2019-07-18", "close": 0.0057, "volume": 4109512.0}, {"date": "2019-07-19", "close": 0.0057, "volume": 253469.0}, {"date": "2019-07-22", "close": 0.0057, "volume": 577340.0}, {"date": "2019-07-25", "close": 0.0057, "volume": 105263.0}, {"date": "2019-07-26", "close": 0.0057, "volume": 421053.0}, {"date": "2019-07-29", "close": 0.0057, "volume": 76455.0}, {"date": "2019-07-30", "close": 0.00475, "volume": 115789.0}, {"date": "2019-08-05", "close": 0.00665, "volume": 2655895.0}, {"date": "2019-08-06", "close": 0.00665, "volume": 1052632.0}, {"date": "2019-08-07", "close": 0.0057, "volume": 80000.0}, {"date": "2019-08-08", "close": 0.0076, "volume": 7204235.0}, {"date": "2019-08-09", "close": 0.0076, "volume": 2108246.0}, {"date": "2019-08-12", "close": 0.00665, "volume": 1469173.0}, {"date": "2019-08-13", "close": 0.00665, "volume": 1031404.0}, {"date": "2019-08-15", "close": 0.0057, "volume": 52632.0}, {"date": "2019-08-19", "close": 0.00475, "volume": 4098245.0}, {"date": "2019-08-23", "close": 0.00475, "volume": 452632.0}, {"date": "2019-08-26", "close": 0.00475, "volume": 207368.0}, {"date": "2019-08-28", "close": 0.00475, "volume": 1278081.0}, {"date": "2019-08-29", "close": 0.00475, "volume": 36842.0}, {"date": "2019-08-30", "close": 0.0057, "volume": 1195945.0}, {"date": "2019-09-02", "close": 0.0057, "volume": 452941.0}, {"date": "2019-09-03", "close": 0.0057, "volume": 19648.0}, {"date": "2019-09-05", "close": 0.00665, "volume": 1052632.0}, {"date": "2019-09-06", "close": 0.0057, "volume": 146619.0}, {"date": "2019-09-10", "close": 0.00665, "volume": 992481.0}, {"date": "2019-09-11", "close": 0.00665, "volume": 9211948.0}, {"date": "2019-09-12", "close": 0.00665, "volume": 657108.0}, {"date": "2019-09-13", "close": 0.00665, "volume": 108443.0}, {"date": "2019-09-19", "close": 0.0076, "volume": 1975989.0}, {"date": "2019-09-20", "close": 0.00665, "volume": 181666.0}, {"date": "2019-09-23", "close": 0.00665, "volume": 179538.0}, {"date": "2019-09-26", "close": 0.0057, "volume": 442105.0}, {"date": "2019-10-07", "close": 0.0057, "volume": 289474.0}, {"date": "2019-10-08", "close": 0.0057, "volume": 631579.0}, {"date": "2019-10-10", "close": 0.0057, "volume": 31579.0}, {"date": "2019-10-11", "close": 0.0057, "volume": 52632.0}, {"date": "2019-10-14", "close": 0.0057, "volume": 168421.0}, {"date": "2019-10-15", "close": 0.0057, "volume": 1137327.0}, {"date": "2019-10-16", "close": 0.00475, "volume": 1187935.0}, {"date": "2019-10-23", "close": 0.00475, "volume": 742105.0}, {"date": "2019-10-24", "close": 0.00475, "volume": 18201582.0}, {"date": "2019-10-25", "close": 0.0057, "volume": 12104802.0}, {"date": "2019-10-28", "close": 0.00665, "volume": 7491417.0}, {"date": "2019-10-30", "close": 0.00665, "volume": 4572268.0}, {"date": "2019-10-31", "close": 0.0076, "volume": 105269.0}, {"date": "2019-11-04", "close": 0.00665, "volume": 1318735.0}, {"date": "2019-11-06", "close": 0.00665, "volume": 405535.0}, {"date": "2019-11-07", "close": 0.00665, "volume": 764244.0}, {"date": "2019-11-08", "close": 0.00665, "volume": 221053.0}, {"date": "2019-11-11", "close": 0.00665, "volume": 52632.0}, {"date": "2019-11-12", "close": 0.0076, "volume": 2753026.0}, {"date": "2019-11-13", "close": 0.0095, "volume": 12127000.0}, {"date": "2019-11-14", "close": 0.01045, "volume": 4333766.0}, {"date": "2019-11-15", "close": 0.01045, "volume": 242588.0}, {"date": "2019-11-18", "close": 0.01045, "volume": 3262582.0}, {"date": "2019-11-19", "close": 0.0095, "volume": 1086644.0}, {"date": "2019-11-20", "close": 0.0095, "volume": 263158.0}, {"date": "2019-11-21", "close": 0.00855, "volume": 2688962.0}, {"date": "2019-11-22", "close": 0.00855, "volume": 210526.0}, {"date": "2019-11-25", "close": 0.00855, "volume": 611343.0}, {"date": "2019-11-28", "close": 0.00855, "volume": 443188.0}, {"date": "2019-11-29", "close": 0.00855, "volume": 394737.0}, {"date": "2019-12-02", "close": 0.00855, "volume": 372601.0}, {"date": "2019-12-03", "close": 0.00855, "volume": 105263.0}, {"date": "2019-12-04", "close": 0.0076, "volume": 2913554.0}, {"date": "2019-12-05", "close": 0.00665, "volume": 273684.0}, {"date": "2019-12-09", "close": 0.00665, "volume": 1735727.0}, {"date": "2019-12-10", "close": 0.00665, "volume": 204122.0}, {"date": "2019-12-11", "close": 0.0076, "volume": 1781969.0}, {"date": "2019-12-12", "close": 0.0076, "volume": 428557.0}, {"date": "2019-12-20", "close": 0.00665, "volume": 2075162.0}, {"date": "2019-12-30", "close": 0.00665, "volume": 902255.0}, {"date": "2020-01-06", "close": 0.0057, "volume": 551647.0}, {"date": "2020-01-07", "close": 0.0057, "volume": 1244000.0}, {"date": "2020-01-08", "close": 0.0057, "volume": 1177895.0}, {"date": "2020-01-09", "close": 0.0057, "volume": 620719.0}, {"date": "2020-01-13", "close": 0.0057, "volume": 27895.0}, {"date": "2020-01-14", "close": 0.0057, "volume": 252632.0}, {"date": "2020-01-15", "close": 0.00665, "volume": 80459.0}, {"date": "2020-01-20", "close": 0.00665, "volume": 421053.0}, {"date": "2020-01-22", "close": 0.00665, "volume": 1309001.0}, {"date": "2020-01-23", "close": 0.0057, "volume": 19494.0}, {"date": "2020-01-24", "close": 0.0076, "volume": 8109686.0}, {"date": "2020-01-28", "close": 0.00665, "volume": 26316.0}, {"date": "2020-01-30", "close": 0.00665, "volume": 263158.0}, {"date": "2020-01-31", "close": 0.0076, "volume": 182236.0}, {"date": "2020-02-03", "close": 0.00665, "volume": 354465.0}, {"date": "2020-02-04", "close": 0.0076, "volume": 1018097.0}, {"date": "2020-02-05", "close": 0.00855, "volume": 3066926.0}, {"date": "2020-02-06", "close": 0.0076, "volume": 368421.0}, {"date": "2020-02-07", "close": 0.00665, "volume": 502795.0}, {"date": "2020-02-12", "close": 0.00665, "volume": 315789.0}, {"date": "2020-02-13", "close": 0.00665, "volume": 21053.0}, {"date": "2020-02-18", "close": 0.00665, "volume": 310526.0}, {"date": "2020-02-19", "close": 0.00665, "volume": 315789.0}, {"date": "2020-02-20", "close": 0.00665, "volume": 671428.0}, {"date": "2020-02-21", "close": 0.00665, "volume": 315789.0}, {"date": "2020-02-24", "close": 0.00665, "volume": 78947.0}, {"date": "2020-02-25", "close": 0.00665, "volume": 1308271.0}, {"date": "2020-02-26", "close": 0.00665, "volume": 1635105.0}, {"date": "2020-02-27", "close": 0.00665, "volume": 100000.0}, {"date": "2020-02-28", "close": 0.0057, "volume": 748716.0}, {"date": "2020-03-02", "close": 0.0057, "volume": 36632.0}, {"date": "2020-03-03", "close": 0.0057, "volume": 1578947.0}, {"date": "2020-03-04", "close": 0.0057, "volume": 210526.0}, {"date": "2020-03-09", "close": 0.0057, "volume": 1148819.0}, {"date": "2020-03-10", "close": 0.0057, "volume": 1105263.0}, {"date": "2020-03-11", "close": 0.0057, "volume": 7474.0}, {"date": "2020-03-12", "close": 0.00475, "volume": 1442105.0}, {"date": "2020-03-13", "close": 0.00475, "volume": 1384131.0}, {"date": "2020-03-17", "close": 0.00475, "volume": 150376.0}, {"date": "2020-03-18", "close": 0.00475, "volume": 468501.0}, {"date": "2020-03-23", "close": 0.0038, "volume": 1360834.0}, {"date": "2020-03-26", "close": 0.0038, "volume": 1531789.0}, {"date": "2020-03-27", "close": 0.0038, "volume": 526316.0}, {"date": "2020-04-01", "close": 0.0038, "volume": 23684.0}, {"date": "2020-04-06", "close": 0.0038, "volume": 526316.0}, {"date": "2020-04-09", "close": 0.0038, "volume": 263158.0}, {"date": "2020-04-14", "close": 0.0038, "volume": 107896.0}, {"date": "2020-04-17", "close": 0.0038, "volume": 489193.0}, {"date": "2020-04-20", "close": 0.0038, "volume": 581038.0}, {"date": "2020-04-23", "close": 0.0038, "volume": 164872.0}, {"date": "2020-04-24", "close": 0.0038, "volume": 142105.0}, {"date": "2020-05-04", "close": 0.00475, "volume": 346341.0}, {"date": "2020-05-06", "close": 0.004, "volume": 75000.0}, {"date": "2020-05-07", "close": 0.004, "volume": 442541.0}, {"date": "2020-05-12", "close": 0.004, "volume": 36685.0}, {"date": "2020-05-13", "close": 0.004, "volume": 200000.0}, {"date": "2020-05-14", "close": 0.004, "volume": 867038.0}, {"date": "2020-05-15", "close": 0.004, "volume": 1535854.0}, {"date": "2020-05-19", "close": 0.004, "volume": 25000.0}, {"date": "2020-05-21", "close": 0.004, "volume": 850000.0}, {"date": "2020-05-22", "close": 0.004, "volume": 275000.0}, {"date": "2020-05-26", "close": 0.004, "volume": 1508555.0}, {"date": "2020-05-28", "close": 0.005, "volume": 203100.0}, {"date": "2020-06-01", "close": 0.004, "volume": 1000000.0}, {"date": "2020-06-04", "close": 0.004, "volume": 372638.0}, {"date": "2020-06-05", "close": 0.004, "volume": 195238.0}, {"date": "2020-06-09", "close": 0.004, "volume": 1604807.0}, {"date": "2020-06-10", "close": 0.004, "volume": 338150.0}, {"date": "2020-06-17", "close": 0.004, "volume": 345000.0}, {"date": "2020-06-23", "close": 0.004, "volume": 270000.0}, {"date": "2020-06-24", "close": 0.004, "volume": 1500000.0}, {"date": "2020-06-25", "close": 0.003, "volume": 80000.0}, {"date": "2020-06-26", "close": 0.003, "volume": 12700.0}, {"date": "2020-06-29", "close": 0.004, "volume": 648685.0}, {"date": "2020-06-30", "close": 0.004, "volume": 1380569.0}, {"date": "2020-07-02", "close": 0.004, "volume": 431952.0}, {"date": "2020-07-03", "close": 0.004, "volume": 263162.0}, {"date": "2020-07-06", "close": 0.004, "volume": 150000.0}, {"date": "2020-07-07", "close": 0.004, "volume": 300000.0}, {"date": "2020-07-08", "close": 0.004, "volume": 203335.0}, {"date": "2020-07-09", "close": 0.004, "volume": 166602.0}, {"date": "2020-07-10", "close": 0.005, "volume": 100000.0}, {"date": "2020-07-13", "close": 0.004, "volume": 100000.0}, {"date": "2020-07-14", "close": 0.004, "volume": 1325982.0}, {"date": "2020-07-17", "close": 0.004, "volume": 150000.0}, {"date": "2020-07-20", "close": 0.004, "volume": 350000.0}, {"date": "2020-07-22", "close": 0.004, "volume": 40000.0}, {"date": "2020-07-23", "close": 0.004, "volume": 360000.0}, {"date": "2020-07-27", "close": 0.004, "volume": 223334.0}, {"date": "2020-07-28", "close": 0.004, "volume": 480000.0}, {"date": "2020-07-30", "close": 0.005, "volume": 127500.0}, {"date": "2020-08-10", "close": 0.004, "volume": 250000.0}, {"date": "2020-08-11", "close": 0.004, "volume": 250000.0}, {"date": "2020-08-12", "close": 0.005, "volume": 50000.0}, {"date": "2020-08-17", "close": 0.004, "volume": 6136669.0}, {"date": "2020-08-19", "close": 0.004, "volume": 18182.0}, {"date": "2020-08-20", "close": 0.004, "volume": 102000.0}, {"date": "2020-08-24", "close": 0.004, "volume": 1000000.0}, {"date": "2020-08-25", "close": 0.004, "volume": 2500000.0}, {"date": "2020-08-26", "close": 0.004, "volume": 783064.0}, {"date": "2020-08-27", "close": 0.004, "volume": 289384.0}, {"date": "2020-08-28", "close": 0.008, "volume": 50192431.0}, {"date": "2020-08-31", "close": 0.009, "volume": 16812867.0}, {"date": "2020-09-01", "close": 0.008, "volume": 8152654.0}, {"date": "2020-09-02", "close": 0.008, "volume": 351000.0}, {"date": "2020-09-03", "close": 0.007, "volume": 3513927.0}, {"date": "2020-09-04", "close": 0.006, "volume": 490714.0}, {"date": "2020-09-07", "close": 0.007, "volume": 766292.0}, {"date": "2020-09-08", "close": 0.007, "volume": 498071.0}, {"date": "2020-09-09", "close": 0.007, "volume": 2113512.0}, {"date": "2020-09-10", "close": 0.007, "volume": 1941382.0}, {"date": "2020-09-11", "close": 0.007, "volume": 1077465.0}, {"date": "2020-09-14", "close": 0.006, "volume": 421801.0}, {"date": "2020-09-15", "close": 0.007, "volume": 975000.0}, {"date": "2020-09-16", "close": 0.007, "volume": 2192000.0}, {"date": "2020-09-17", "close": 0.006, "volume": 1206776.0}, {"date": "2020-09-18", "close": 0.007, "volume": 2294501.0}, {"date": "2020-09-21", "close": 0.007, "volume": 531711.0}, {"date": "2020-09-22", "close": 0.009, "volume": 13148677.0}, {"date": "2020-09-23", "close": 0.008, "volume": 2375338.0}, {"date": "2020-09-24", "close": 0.008, "volume": 442645.0}, {"date": "2020-09-25", "close": 0.008, "volume": 70000.0}, {"date": "2020-09-28", "close": 0.007, "volume": 46500.0}, {"date": "2020-09-29", "close": 0.007, "volume": 1225000.0}, {"date": "2020-09-30", "close": 0.007, "volume": 3506661.0}, {"date": "2020-10-01", "close": 0.007, "volume": 124000.0}, {"date": "2020-10-02", "close": 0.007, "volume": 387037.0}, {"date": "2020-10-05", "close": 0.007, "volume": 57038.0}, {"date": "2020-10-06", "close": 0.008, "volume": 499276.0}, {"date": "2020-10-07", "close": 0.008, "volume": 96800.0}, {"date": "2020-10-08", "close": 0.007, "volume": 1340631.0}, {"date": "2020-10-09", "close": 0.007, "volume": 452400.0}, {"date": "2020-10-12", "close": 0.007, "volume": 111111.0}, {"date": "2020-10-13", "close": 0.007, "volume": 527593.0}, {"date": "2020-10-14", "close": 0.007, "volume": 50000.0}, {"date": "2020-10-15", "close": 0.007, "volume": 132000.0}, {"date": "2020-10-16", "close": 0.007, "volume": 185556.0}, {"date": "2020-10-19", "close": 0.007, "volume": 520000.0}, {"date": "2020-10-20", "close": 0.007, "volume": 897777.0}, {"date": "2020-10-21", "close": 0.007, "volume": 775360.0}, {"date": "2020-10-22", "close": 0.007, "volume": 31438.0}, {"date": "2020-10-23", "close": 0.008, "volume": 958702.0}, {"date": "2020-10-26", "close": 0.008, "volume": 5773352.0}, {"date": "2020-10-27", "close": 0.008, "volume": 2639322.0}, {"date": "2020-10-28", "close": 0.008, "volume": 17040414.0}, {"date": "2020-10-29", "close": 0.008, "volume": 1473749.0}, {"date": "2020-10-30", "close": 0.008, "volume": 247941.0}, {"date": "2020-11-02", "close": 0.008, "volume": 777059.0}, {"date": "2020-11-03", "close": 0.007, "volume": 432000.0}, {"date": "2020-11-04", "close": 0.008, "volume": 1000000.0}, {"date": "2020-11-06", "close": 0.008, "volume": 1000000.0}, {"date": "2020-11-09", "close": 0.007, "volume": 29000.0}, {"date": "2020-11-10", "close": 0.008, "volume": 751250.0}, {"date": "2020-11-11", "close": 0.007, "volume": 496800.0}, {"date": "2020-11-12", "close": 0.008, "volume": 477858.0}, {"date": "2020-11-13", "close": 0.008, "volume": 3132112.0}, {"date": "2020-11-16", "close": 0.008, "volume": 454545.0}, {"date": "2020-11-17", "close": 0.008, "volume": 849669.0}, {"date": "2020-11-20", "close": 0.008, "volume": 233334.0}, {"date": "2020-11-23", "close": 0.008, "volume": 1550000.0}, {"date": "2020-11-24", "close": 0.008, "volume": 812126.0}, {"date": "2020-11-25", "close": 0.008, "volume": 417898.0}, {"date": "2020-11-27", "close": 0.008, "volume": 1750000.0}, {"date": "2020-12-08", "close": 0.007, "volume": 4696672.0}, {"date": "2020-12-11", "close": 0.006, "volume": 266500.0}, {"date": "2020-12-14", "close": 0.007, "volume": 1228979.0}, {"date": "2020-12-15", "close": 0.006, "volume": 94824.0}, {"date": "2020-12-18", "close": 0.008, "volume": 16815866.0}, {"date": "2020-12-21", "close": 0.009, "volume": 20612151.0}, {"date": "2020-12-22", "close": 0.008, "volume": 9406290.0}, {"date": "2020-12-23", "close": 0.007, "volume": 350000.0}, {"date": "2020-12-24", "close": 0.007, "volume": 582458.0}, {"date": "2020-12-29", "close": 0.007, "volume": 292920.0}, {"date": "2020-12-30", "close": 0.007, "volume": 375000.0}, {"date": "2020-12-31", "close": 0.007, "volume": 335005.0}, {"date": "2021-01-04", "close": 0.007, "volume": 50000.0}, {"date": "2021-01-05", "close": 0.006, "volume": 6111583.0}, {"date": "2021-01-06", "close": 0.007, "volume": 1292735.0}, {"date": "2021-01-07", "close": 0.007, "volume": 860334.0}, {"date": "2021-01-08", "close": 0.007, "volume": 163143.0}, {"date": "2021-01-11", "close": 0.007, "volume": 653566.0}, {"date": "2021-01-12", "close": 0.007, "volume": 30000.0}, {"date": "2021-01-13", "close": 0.007, "volume": 2630000.0}, {"date": "2021-01-14", "close": 0.007, "volume": 571165.0}, {"date": "2021-01-15", "close": 0.007, "volume": 97500.0}, {"date": "2021-01-20", "close": 0.007, "volume": 2025076.0}, {"date": "2021-01-21", "close": 0.007, "volume": 182056.0}, {"date": "2021-01-22", "close": 0.007, "volume": 575000.0}, {"date": "2021-01-27", "close": 0.006, "volume": 714386.0}, {"date": "2021-01-28", "close": 0.008, "volume": 4189848.0}, {"date": "2021-01-29", "close": 0.008, "volume": 379381.0}, {"date": "2021-02-01", "close": 0.007, "volume": 907872.0}, {"date": "2021-02-02", "close": 0.007, "volume": 2113883.0}, {"date": "2021-02-03", "close": 0.007, "volume": 584629.0}, {"date": "2021-02-04", "close": 0.007, "volume": 1433500.0}, {"date": "2021-02-05", "close": 0.008, "volume": 948305.0}, {"date": "2021-02-08", "close": 0.007, "volume": 692746.0}, {"date": "2021-02-09", "close": 0.007, "volume": 1724534.0}, {"date": "2021-02-10", "close": 0.007, "volume": 1257873.0}, {"date": "2021-02-11", "close": 0.007, "volume": 20000.0}, {"date": "2021-02-12", "close": 0.007, "volume": 300715.0}, {"date": "2021-02-15", "close": 0.006, "volume": 17958747.0}, {"date": "2021-02-16", "close": 0.005, "volume": 1086555.0}, {"date": "2021-02-17", "close": 0.005, "volume": 793665.0}, {"date": "2021-02-18", "close": 0.006, "volume": 14803814.0}, {"date": "2021-02-22", "close": 0.007, "volume": 3632667.0}, {"date": "2021-02-23", "close": 0.007, "volume": 815714.0}, {"date": "2021-02-24", "close": 0.006, "volume": 739326.0}, {"date": "2021-03-02", "close": 0.006, "volume": 210000.0}, {"date": "2021-03-03", "close": 0.007, "volume": 1338538.0}, {"date": "2021-03-04", "close": 0.006, "volume": 272714.0}, {"date": "2021-03-05", "close": 0.006, "volume": 767500.0}, {"date": "2021-03-09", "close": 0.006, "volume": 2500000.0}, {"date": "2021-03-10", "close": 0.006, "volume": 5828877.0}, {"date": "2021-03-11", "close": 0.006, "volume": 1324314.0}, {"date": "2021-03-17", "close": 0.006, "volume": 41428.0}, {"date": "2021-03-22", "close": 0.007, "volume": 643000.0}, {"date": "2021-03-23", "close": 0.006, "volume": 467000.0}, {"date": "2021-03-24", "close": 0.006, "volume": 6364.0}, {"date": "2021-03-25", "close": 0.006, "volume": 235852.0}, {"date": "2021-03-26", "close": 0.006, "volume": 1597139.0}, {"date": "2021-03-29", "close": 0.006, "volume": 20000.0}, {"date": "2021-03-30", "close": 0.006, "volume": 142857.0}, {"date": "2021-03-31", "close": 0.006, "volume": 2169624.0}, {"date": "2021-04-06", "close": 0.006, "volume": 495248.0}, {"date": "2021-04-07", "close": 0.006, "volume": 2536666.0}, {"date": "2021-04-08", "close": 0.006, "volume": 422222.0}, {"date": "2021-04-12", "close": 0.006, "volume": 100000.0}, {"date": "2021-04-13", "close": 0.006, "volume": 200000.0}, {"date": "2021-04-14", "close": 0.006, "volume": 7018797.0}, {"date": "2021-04-15", "close": 0.006, "volume": 474770.0}, {"date": "2021-04-19", "close": 0.005, "volume": 388676.0}, {"date": "2021-04-20", "close": 0.005, "volume": 206666.0}, {"date": "2021-04-21", "close": 0.006, "volume": 293687.0}, {"date": "2021-04-22", "close": 0.006, "volume": 1542.0}, {"date": "2021-04-23", "close": 0.005, "volume": 197231.0}, {"date": "2021-04-26", "close": 0.005, "volume": 92000.0}, {"date": "2021-04-27", "close": 0.006, "volume": 1195880.0}, {"date": "2021-04-28", "close": 0.007, "volume": 34248363.0}, {"date": "2021-04-29", "close": 0.007, "volume": 1814900.0}, {"date": "2021-04-30", "close": 0.007, "volume": 868511.0}, {"date": "2021-05-03", "close": 0.006, "volume": 1056329.0}, {"date": "2021-05-04", "close": 0.007, "volume": 605000.0}, {"date": "2021-05-05", "close": 0.007, "volume": 2589457.0}, {"date": "2021-05-06", "close": 0.007, "volume": 123857.0}, {"date": "2021-05-07", "close": 0.007, "volume": 18572.0}, {"date": "2021-05-10", "close": 0.005, "volume": 13896095.0}, {"date": "2021-05-11", "close": 0.006, "volume": 849323.0}, {"date": "2021-05-12", "close": 0.006, "volume": 1685174.0}, {"date": "2021-05-13", "close": 0.005, "volume": 1333103.0}, {"date": "2021-05-14", "close": 0.005, "volume": 717300.0}, {"date": "2021-05-17", "close": 0.006, "volume": 163667.0}, {"date": "2021-05-18", "close": 0.006, "volume": 834.0}, {"date": "2021-05-19", "close": 0.006, "volume": 1667.0}, {"date": "2021-05-20", "close": 0.005, "volume": 83833.0}, {"date": "2021-05-24", "close": 0.005, "volume": 205714.0}, {"date": "2021-05-25", "close": 0.005, "volume": 250000.0}, {"date": "2021-05-26", "close": 0.006, "volume": 333332.0}, {"date": "2021-05-27", "close": 0.005, "volume": 300600.0}, {"date": "2021-05-28", "close": 0.005, "volume": 200000.0}, {"date": "2021-05-31", "close": 0.005, "volume": 33500.0}, {"date": "2021-06-01", "close": 0.005, "volume": 466082.0}, {"date": "2021-06-02", "close": 0.005, "volume": 410830.0}, {"date": "2021-06-03", "close": 0.006, "volume": 82587.0}, {"date": "2021-06-04", "close": 0.006, "volume": 4593274.0}, {"date": "2021-06-07", "close": 0.005, "volume": 1616666.0}, {"date": "2021-06-08", "close": 0.005, "volume": 1280689.0}, {"date": "2021-06-10", "close": 0.005, "volume": 565000.0}, {"date": "2021-06-11", "close": 0.005, "volume": 86.0}, {"date": "2021-06-15", "close": 0.007, "volume": 12825261.0}, {"date": "2021-06-16", "close": 0.006, "volume": 454699.0}, {"date": "2021-06-21", "close": 0.006, "volume": 17543625.0}, {"date": "2021-06-22", "close": 0.006, "volume": 275344.0}, {"date": "2021-06-23", "close": 0.006, "volume": 508342.0}, {"date": "2021-06-24", "close": 0.0065, "volume": 20965.0}, {"date": "2021-06-25", "close": 0.006, "volume": 867264.0}, {"date": "2021-06-28", "close": 0.006, "volume": 1315000.0}, {"date": "2021-06-29", "close": 0.006, "volume": 1031274.0}, {"date": "2021-06-30", "close": 0.006, "volume": 616701.0}, {"date": "2021-07-01", "close": 0.007, "volume": 1149118.0}, {"date": "2021-07-02", "close": 0.007, "volume": 8602863.0}, {"date": "2021-07-05", "close": 0.008, "volume": 1775340.0}, {"date": "2021-07-06", "close": 0.008, "volume": 2199328.0}, {"date": "2021-07-07", "close": 0.008, "volume": 1306.0}, {"date": "2021-07-08", "close": 0.008, "volume": 31126.0}, {"date": "2021-07-09", "close": 0.008, "volume": 2.0}, {"date": "2021-07-12", "close": 0.007, "volume": 1494740.0}, {"date": "2021-07-13", "close": 0.007, "volume": 1653769.0}, {"date": "2021-07-14", "close": 0.007, "volume": 553258.0}, {"date": "2021-07-15", "close": 0.007, "volume": 65652.0}, {"date": "2021-07-16", "close": 0.007, "volume": 649998.0}, {"date": "2021-07-19", "close": 0.007, "volume": 20.0}, {"date": "2021-07-20", "close": 0.007, "volume": 1351667.0}, {"date": "2021-07-21", "close": 0.007, "volume": 401830.0}, {"date": "2021-07-23", "close": 0.007, "volume": 1615665.0}, {"date": "2021-07-27", "close": 0.007, "volume": 10071714.0}, {"date": "2021-07-28", "close": 0.007, "volume": 751260.0}, {"date": "2021-07-29", "close": 0.007, "volume": 1498128.0}, {"date": "2021-07-30", "close": 0.007, "volume": 538125.0}, {"date": "2021-08-02", "close": 0.007, "volume": 297185.0}, {"date": "2021-08-03", "close": 0.007, "volume": 1422.0}, {"date": "2021-08-06", "close": 0.007, "volume": 3564310.0}, {"date": "2021-08-09", "close": 0.006, "volume": 298216.0}, {"date": "2021-08-10", "close": 0.006, "volume": 365000.0}, {"date": "2021-08-12", "close": 0.007, "volume": 74990.0}, {"date": "2021-08-13", "close": 0.006, "volume": 301571.0}, {"date": "2021-08-16", "close": 0.007, "volume": 630070.0}, {"date": "2021-08-20", "close": 0.007, "volume": 45190.0}, {"date": "2021-08-23", "close": 0.007, "volume": 7213067.0}, {"date": "2021-08-24", "close": 0.008, "volume": 11293258.0}, {"date": "2021-08-25", "close": 0.0075, "volume": 2620675.0}, {"date": "2021-08-26", "close": 0.009, "volume": 11752580.0}, {"date": "2021-08-27", "close": 0.009, "volume": 13968623.0}, {"date": "2021-08-30", "close": 0.008, "volume": 5162194.0}, {"date": "2021-08-31", "close": 0.008, "volume": 1187500.0}, {"date": "2021-09-01", "close": 0.008, "volume": 357210.0}, {"date": "2021-09-02", "close": 0.009, "volume": 3530667.0}, {"date": "2021-09-03", "close": 0.009, "volume": 2098903.0}, {"date": "2021-09-06", "close": 0.01, "volume": 16755000.0}, {"date": "2021-09-07", "close": 0.009, "volume": 23209777.0}, {"date": "2021-09-08", "close": 0.008, "volume": 8156667.0}, {"date": "2021-09-09", "close": 0.009, "volume": 13179028.0}, {"date": "2021-09-10", "close": 0.009, "volume": 4092033.0}, {"date": "2021-09-13", "close": 0.009, "volume": 3800055.0}, {"date": "2021-09-14", "close": 0.0095, "volume": 2224037.0}, {"date": "2021-09-15", "close": 0.009, "volume": 591478.0}, {"date": "2021-09-16", "close": 0.0085, "volume": 4273713.0}, {"date": "2021-09-17", "close": 0.009, "volume": 1654445.0}, {"date": "2021-09-20", "close": 0.011, "volume": 28289571.0}, {"date": "2021-09-21", "close": 0.011, "volume": 7265683.0}, {"date": "2021-09-22", "close": 0.01, "volume": 4904111.0}, {"date": "2021-09-23", "close": 0.01, "volume": 343678.0}, {"date": "2021-09-24", "close": 0.0105, "volume": 3993273.0}, {"date": "2021-09-27", "close": 0.0105, "volume": 352411.0}, {"date": "2021-09-28", "close": 0.0105, "volume": 674280.0}, {"date": "2021-09-29", "close": 0.011, "volume": 4149454.0}, {"date": "2021-09-30", "close": 0.01, "volume": 2360411.0}, {"date": "2021-10-01", "close": 0.01, "volume": 1404090.0}, {"date": "2021-10-04", "close": 0.01, "volume": 2868645.0}, {"date": "2021-10-05", "close": 0.01, "volume": 3867471.0}, {"date": "2021-10-06", "close": 0.01, "volume": 322051.0}, {"date": "2021-10-07", "close": 0.01, "volume": 800000.0}, {"date": "2021-10-08", "close": 0.011, "volume": 223443.0}, {"date": "2021-10-11", "close": 0.011, "volume": 2645829.0}, {"date": "2021-10-12", "close": 0.011, "volume": 992967.0}, {"date": "2021-10-13", "close": 0.01, "volume": 2920684.0}, {"date": "2021-10-14", "close": 0.013, "volume": 4221779.0}, {"date": "2021-10-15", "close": 0.014, "volume": 15413894.0}, {"date": "2021-10-18", "close": 0.014, "volume": 8180201.0}, {"date": "2021-10-19", "close": 0.014, "volume": 4153365.0}, {"date": "2021-10-20", "close": 0.014, "volume": 1332651.0}, {"date": "2021-10-21", "close": 0.013, "volume": 2037961.0}, {"date": "2021-10-22", "close": 0.013, "volume": 155523.0}, {"date": "2021-10-25", "close": 0.012, "volume": 308082.0}, {"date": "2021-10-26", "close": 0.013, "volume": 1872832.0}, {"date": "2021-10-27", "close": 0.013, "volume": 1404724.0}, {"date": "2021-10-28", "close": 0.012, "volume": 135000.0}, {"date": "2021-10-29", "close": 0.012, "volume": 265000.0}, {"date": "2021-11-01", "close": 0.012, "volume": 2502140.0}, {"date": "2021-11-02", "close": 0.012, "volume": 64769.0}, {"date": "2021-11-03", "close": 0.011, "volume": 782667.0}, {"date": "2021-11-04", "close": 0.011, "volume": 322496.0}, {"date": "2021-11-08", "close": 0.011, "volume": 13926356.0}, {"date": "2021-11-09", "close": 0.011, "volume": 319084.0}, {"date": "2021-11-10", "close": 0.011, "volume": 729960.0}, {"date": "2021-11-11", "close": 0.011, "volume": 1427183.0}, {"date": "2021-11-12", "close": 0.011, "volume": 9.0}, {"date": "2021-11-15", "close": 0.011, "volume": 1066657.0}, {"date": "2021-11-16", "close": 0.011, "volume": 85937.0}, {"date": "2021-11-17", "close": 0.011, "volume": 2262.0}, {"date": "2021-11-18", "close": 0.011, "volume": 2130106.0}, {"date": "2021-11-19", "close": 0.011, "volume": 988447.0}, {"date": "2021-11-22", "close": 0.01, "volume": 182336.0}, {"date": "2021-11-23", "close": 0.01, "volume": 4919052.0}, {"date": "2021-11-25", "close": 0.011, "volume": 708778.0}, {"date": "2021-11-26", "close": 0.011, "volume": 1306161.0}, {"date": "2021-11-29", "close": 0.01, "volume": 1492046.0}, {"date": "2021-11-30", "close": 0.011, "volume": 9327.0}, {"date": "2021-12-01", "close": 0.01, "volume": 1890503.0}, {"date": "2021-12-02", "close": 0.01, "volume": 2117779.0}, {"date": "2021-12-03", "close": 0.01, "volume": 185000.0}, {"date": "2021-12-06", "close": 0.01, "volume": 3277362.0}, {"date": "2021-12-07", "close": 0.01, "volume": 2381092.0}, {"date": "2021-12-09", "close": 0.01, "volume": 302398.0}, {"date": "2021-12-10", "close": 0.012, "volume": 1451081.0}, {"date": "2021-12-13", "close": 0.01, "volume": 963585.0}, {"date": "2021-12-14", "close": 0.011, "volume": 833000.0}, {"date": "2021-12-15", "close": 0.01, "volume": 1622976.0}, {"date": "2021-12-20", "close": 0.012, "volume": 2450151.0}, {"date": "2021-12-21", "close": 0.012, "volume": 166750.0}, {"date": "2021-12-22", "close": 0.012, "volume": 563621.0}, {"date": "2021-12-23", "close": 0.0115, "volume": 87.0}, {"date": "2021-12-24", "close": 0.011, "volume": 39711.0}, {"date": "2021-12-29", "close": 0.012, "volume": 550.0}, {"date": "2021-12-30", "close": 0.011, "volume": 594842.0}, {"date": "2021-12-31", "close": 0.011, "volume": 107333.0}, {"date": "2022-01-04", "close": 0.012, "volume": 1050324.0}, {"date": "2022-01-05", "close": 0.011, "volume": 325001.0}, {"date": "2022-01-06", "close": 0.011, "volume": 833126.0}, {"date": "2022-01-07", "close": 0.0115, "volume": 719701.0}, {"date": "2022-01-12", "close": 0.011, "volume": 27156.0}, {"date": "2022-01-13", "close": 0.0105, "volume": 645545.0}, {"date": "2022-01-14", "close": 0.0105, "volume": 2375038.0}, {"date": "2022-01-17", "close": 0.01, "volume": 1458414.0}, {"date": "2022-01-18", "close": 0.01, "volume": 1119837.0}, {"date": "2022-01-19", "close": 0.01, "volume": 45000.0}, {"date": "2022-01-24", "close": 0.01, "volume": 808270.0}, {"date": "2022-01-25", "close": 0.01, "volume": 1568868.0}, {"date": "2022-01-27", "close": 0.01, "volume": 713857.0}, {"date": "2022-01-28", "close": 0.0105, "volume": 46000.0}, {"date": "2022-01-31", "close": 0.01, "volume": 878152.0}, {"date": "2022-02-03", "close": 0.009, "volume": 129435.0}, {"date": "2022-02-04", "close": 0.009, "volume": 520170.0}, {"date": "2022-02-07", "close": 0.009, "volume": 419000.0}, {"date": "2022-02-08", "close": 0.009, "volume": 21200.0}, {"date": "2022-02-09", "close": 0.009, "volume": 4081670.0}, {"date": "2022-02-10", "close": 0.009, "volume": 1502603.0}, {"date": "2022-02-11", "close": 0.009, "volume": 145005.0}, {"date": "2022-02-15", "close": 0.009, "volume": 1202511.0}, {"date": "2022-02-16", "close": 0.009, "volume": 1295496.0}, {"date": "2022-02-17", "close": 0.009, "volume": 75.0}, {"date": "2022-02-18", "close": 0.009, "volume": 249483.0}, {"date": "2022-02-21", "close": 0.009, "volume": 457403.0}, {"date": "2022-02-22", "close": 0.01, "volume": 1910932.0}, {"date": "2022-02-24", "close": 0.01, "volume": 7108.0}, {"date": "2022-02-25", "close": 0.011, "volume": 147071.0}, {"date": "2022-02-28", "close": 0.01, "volume": 1167610.0}, {"date": "2022-03-01", "close": 0.01, "volume": 461516.0}, {"date": "2022-03-03", "close": 0.01, "volume": 894866.0}, {"date": "2022-03-04", "close": 0.01, "volume": 24022.0}, {"date": "2022-03-07", "close": 0.01, "volume": 10000.0}, {"date": "2022-03-08", "close": 0.01, "volume": 858181.0}, {"date": "2022-03-09", "close": 0.01, "volume": 5500.0}, {"date": "2022-03-10", "close": 0.01, "volume": 170639.0}, {"date": "2022-03-15", "close": 0.01, "volume": 1196.0}, {"date": "2022-03-17", "close": 0.01, "volume": 1158756.0}, {"date": "2022-03-18", "close": 0.01, "volume": 354022.0}, {"date": "2022-03-21", "close": 0.0105, "volume": 36923.0}, {"date": "2022-03-22", "close": 0.0105, "volume": 222727.0}, {"date": "2022-03-24", "close": 0.01, "volume": 850000.0}, {"date": "2022-03-25", "close": 0.0105, "volume": 401111.0}, {"date": "2022-03-28", "close": 0.011, "volume": 16785.0}, {"date": "2022-03-29", "close": 0.011, "volume": 350000.0}, {"date": "2022-03-30", "close": 0.01, "volume": 68065.0}, {"date": "2022-03-31", "close": 0.01, "volume": 45458.0}, {"date": "2022-04-01", "close": 0.01, "volume": 112528.0}, {"date": "2022-04-04", "close": 0.01, "volume": 389831.0}, {"date": "2022-04-05", "close": 0.01, "volume": 894545.0}, {"date": "2022-04-11", "close": 0.01, "volume": 1395952.0}, {"date": "2022-04-12", "close": 0.01, "volume": 248900.0}, {"date": "2022-04-14", "close": 0.01, "volume": 709730.0}, {"date": "2022-04-19", "close": 0.01, "volume": 384181.0}, {"date": "2022-04-20", "close": 0.0105, "volume": 30000.0}, {"date": "2022-04-21", "close": 0.01, "volume": 2591292.0}, {"date": "2022-04-22", "close": 0.009, "volume": 905733.0}, {"date": "2022-04-26", "close": 0.01, "volume": 275000.0}, {"date": "2022-04-27", "close": 0.009, "volume": 600000.0}, {"date": "2022-04-28", "close": 0.01, "volume": 884663.0}, {"date": "2022-04-29", "close": 0.009, "volume": 14500.0}, {"date": "2022-05-02", "close": 0.009, "volume": 62500.0}, {"date": "2022-05-04", "close": 0.009, "volume": 1379133.0}, {"date": "2022-05-05", "close": 0.009, "volume": 19521.0}, {"date": "2022-05-06", "close": 0.009, "volume": 596930.0}, {"date": "2022-05-09", "close": 0.009, "volume": 59704.0}, {"date": "2022-05-10", "close": 0.008, "volume": 451500.0}, {"date": "2022-05-11", "close": 0.008, "volume": 380000.0}, {"date": "2022-05-12", "close": 0.008, "volume": 320395.0}, {"date": "2022-05-13", "close": 0.009, "volume": 62500.0}, {"date": "2022-05-16", "close": 0.008, "volume": 376096.0}, {"date": "2022-05-17", "close": 0.0075, "volume": 250000.0}, {"date": "2022-05-18", "close": 0.008, "volume": 80000.0}, {"date": "2022-05-19", "close": 0.009, "volume": 165380.0}, {"date": "2022-05-20", "close": 0.008, "volume": 175000.0}, {"date": "2022-05-23", "close": 0.008, "volume": 8000.0}, {"date": "2022-05-26", "close": 0.0085, "volume": 150000.0}, {"date": "2022-05-27", "close": 0.0085, "volume": 855000.0}, {"date": "2022-05-30", "close": 0.008, "volume": 10.0}, {"date": "2022-05-31", "close": 0.008, "volume": 186421.0}, {"date": "2022-06-01", "close": 0.006, "volume": 3618341.0}, {"date": "2022-06-02", "close": 0.007, "volume": 2010748.0}, {"date": "2022-06-03", "close": 0.008, "volume": 1500000.0}, {"date": "2022-06-06", "close": 0.008, "volume": 65418.0}, {"date": "2022-06-07", "close": 0.007, "volume": 125388.0}, {"date": "2022-06-08", "close": 0.007, "volume": 344894.0}, {"date": "2022-06-09", "close": 0.008, "volume": 106880.0}, {"date": "2022-06-10", "close": 0.007, "volume": 42840.0}, {"date": "2022-06-14", "close": 0.007, "volume": 631094.0}, {"date": "2022-06-15", "close": 0.008, "volume": 1159455.0}, {"date": "2022-06-17", "close": 0.008, "volume": 2310000.0}, {"date": "2022-06-20", "close": 0.008, "volume": 323527.0}, {"date": "2022-06-22", "close": 0.007, "volume": 111473.0}, {"date": "2022-06-24", "close": 0.007, "volume": 20000.0}, {"date": "2022-06-28", "close": 0.008, "volume": 4958.0}, {"date": "2022-06-29", "close": 0.007, "volume": 339154.0}, {"date": "2022-06-30", "close": 0.007, "volume": 279000.0}, {"date": "2022-07-04", "close": 0.0075, "volume": 1624900.0}, {"date": "2022-07-06", "close": 0.007, "volume": 385714.0}, {"date": "2022-07-08", "close": 0.007, "volume": 443133.0}, {"date": "2022-07-13", "close": 0.007, "volume": 495295.0}, {"date": "2022-07-14", "close": 0.007, "volume": 1550000.0}, {"date": "2022-07-15", "close": 0.007, "volume": 1019528.0}, {"date": "2022-07-18", "close": 0.007, "volume": 726450.0}, {"date": "2022-07-19", "close": 0.007, "volume": 500000.0}, {"date": "2022-07-20", "close": 0.007, "volume": 104146.0}, {"date": "2022-07-21", "close": 0.007, "volume": 1571428.0}, {"date": "2022-07-26", "close": 0.0065, "volume": 299145.0}, {"date": "2022-07-28", "close": 0.006, "volume": 1931.0}, {"date": "2022-07-29", "close": 0.006, "volume": 14220.0}, {"date": "2022-08-02", "close": 0.006, "volume": 350748.0}, {"date": "2022-08-04", "close": 0.006, "volume": 500000.0}, {"date": "2022-08-11", "close": 0.006, "volume": 5920182.0}, {"date": "2022-08-15", "close": 0.006, "volume": 1106.0}, {"date": "2022-08-16", "close": 0.006, "volume": 1423086.0}, {"date": "2022-08-18", "close": 0.006, "volume": 40000.0}, {"date": "2022-08-19", "close": 0.007, "volume": 5850.0}, {"date": "2022-08-22", "close": 0.007, "volume": 5686.0}, {"date": "2022-08-23", "close": 0.006, "volume": 1619150.0}, {"date": "2022-08-24", "close": 0.006, "volume": 330842.0}, {"date": "2022-08-29", "close": 0.005, "volume": 1841679.0}, {"date": "2022-08-30", "close": 0.0055, "volume": 483500.0}, {"date": "2022-08-31", "close": 0.0055, "volume": 204615.0}, {"date": "2022-09-01", "close": 0.006, "volume": 130000.0}, {"date": "2022-09-05", "close": 0.006, "volume": 74999.0}, {"date": "2022-09-06", "close": 0.006, "volume": 83333.0}, {"date": "2022-09-07", "close": 0.005, "volume": 184002.0}, {"date": "2022-09-09", "close": 0.005, "volume": 500000.0}, {"date": "2022-09-16", "close": 0.005, "volume": 14800.0}, {"date": "2022-09-23", "close": 0.005, "volume": 1193778.0}, {"date": "2022-09-27", "close": 0.006, "volume": 91000.0}, {"date": "2022-10-18", "close": 0.005, "volume": 304000.0}, {"date": "2022-10-19", "close": 0.006, "volume": 83333.0}, {"date": "2022-10-25", "close": 0.005, "volume": 109752.0}, {"date": "2022-10-27", "close": 0.005, "volume": 1697161.0}, {"date": "2022-10-31", "close": 0.005, "volume": 12633.0}, {"date": "2022-11-03", "close": 0.005, "volume": 319333.0}, {"date": "2022-11-08", "close": 0.005, "volume": 1173806.0}, {"date": "2022-11-09", "close": 0.005, "volume": 102000.0}, {"date": "2022-11-11", "close": 0.005, "volume": 18890.0}, {"date": "2022-11-14", "close": 0.006, "volume": 572314.0}, {"date": "2022-11-15", "close": 0.007, "volume": 378100.0}, {"date": "2022-11-16", "close": 0.007, "volume": 346899.0}, {"date": "2022-11-21", "close": 0.006, "volume": 190196.0}, {"date": "2022-11-22", "close": 0.006, "volume": 150000.0}, {"date": "2022-11-23", "close": 0.006, "volume": 255122.0}, {"date": "2022-11-29", "close": 0.006, "volume": 384294.0}, {"date": "2022-11-30", "close": 0.006, "volume": 30000.0}, {"date": "2022-12-02", "close": 0.007, "volume": 199998.0}, {"date": "2022-12-05", "close": 0.006, "volume": 854113.0}, {"date": "2022-12-07", "close": 0.006, "volume": 600000.0}, {"date": "2022-12-09", "close": 0.008, "volume": 2867384.0}, {"date": "2022-12-12", "close": 0.008, "volume": 354059.0}, {"date": "2022-12-13", "close": 0.008, "volume": 184568.0}, {"date": "2022-12-14", "close": 0.007, "volume": 154252.0}, {"date": "2022-12-15", "close": 0.008, "volume": 130000.0}, {"date": "2022-12-16", "close": 0.0075, "volume": 29999.0}, {"date": "2022-12-20", "close": 0.007, "volume": 1404490.0}, {"date": "2022-12-21", "close": 0.007, "volume": 3362294.0}, {"date": "2022-12-22", "close": 0.007, "volume": 118000.0}, {"date": "2022-12-23", "close": 0.006, "volume": 257624.0}, {"date": "2022-12-29", "close": 0.007, "volume": 7000.0}, {"date": "2022-12-30", "close": 0.007, "volume": 85714.0}, {"date": "2023-01-03", "close": 0.006, "volume": 234329.0}, {"date": "2023-01-09", "close": 0.007, "volume": 30492.0}, {"date": "2023-01-10", "close": 0.007, "volume": 794694.0}, {"date": "2023-01-11", "close": 0.006, "volume": 79936.0}, {"date": "2023-01-12", "close": 0.0065, "volume": 100015.0}, {"date": "2023-01-13", "close": 0.007, "volume": 83000.0}, {"date": "2023-01-17", "close": 0.007, "volume": 126071.0}, {"date": "2023-01-18", "close": 0.007, "volume": 142926.0}, {"date": "2023-01-23", "close": 0.007, "volume": 86000.0}, {"date": "2023-01-24", "close": 0.006, "volume": 507819.0}, {"date": "2023-01-30", "close": 0.006, "volume": 130000.0}, {"date": "2023-01-31", "close": 0.006, "volume": 418383.0}, {"date": "2023-02-02", "close": 0.006, "volume": 2880.0}, {"date": "2023-02-06", "close": 0.006, "volume": 31000.0}, {"date": "2023-02-13", "close": 0.006, "volume": 300000.0}, {"date": "2023-02-14", "close": 0.0065, "volume": 20518.0}, {"date": "2023-02-16", "close": 0.006, "volume": 10000.0}, {"date": "2023-02-17", "close": 0.006, "volume": 222.0}, {"date": "2023-02-21", "close": 0.006, "volume": 200000.0}, {"date": "2023-02-22", "close": 0.006, "volume": 149483.0}, {"date": "2023-02-24", "close": 0.0065, "volume": 1084497.0}, {"date": "2023-02-27", "close": 0.006, "volume": 170010.0}, {"date": "2023-02-28", "close": 0.006, "volume": 6290989.0}, {"date": "2023-03-01", "close": 0.005, "volume": 333332.0}, {"date": "2023-03-02", "close": 0.003, "volume": 8775098.0}, {"date": "2023-03-03", "close": 0.004, "volume": 1192392.0}, {"date": "2023-03-06", "close": 0.004, "volume": 414686.0}, {"date": "2023-03-07", "close": 0.004, "volume": 212055.0}, {"date": "2023-03-08", "close": 0.004, "volume": 691382.0}, {"date": "2023-03-10", "close": 0.004, "volume": 3747281.0}, {"date": "2023-03-13", "close": 0.004, "volume": 125000.0}, {"date": "2023-03-16", "close": 0.003, "volume": 815042.0}, {"date": "2023-03-27", "close": 0.003, "volume": 2.0}, {"date": "2023-04-04", "close": 0.003, "volume": 214.0}, {"date": "2023-04-05", "close": 0.003, "volume": 561683.0}, {"date": "2023-04-06", "close": 0.003, "volume": 72000.0}, {"date": "2023-04-11", "close": 0.003, "volume": 1888.0}, {"date": "2023-04-18", "close": 0.003, "volume": 396631.0}, {"date": "2023-04-24", "close": 0.003, "volume": 129999.0}, {"date": "2023-05-01", "close": 0.004, "volume": 501105.0}, {"date": "2023-05-02", "close": 0.0035, "volume": 125000.0}, {"date": "2023-05-05", "close": 0.003, "volume": 330842.0}, {"date": "2023-05-09", "close": 0.003, "volume": 596312.0}, {"date": "2023-05-11", "close": 0.003, "volume": 1000.0}, {"date": "2023-05-19", "close": 0.003, "volume": 356833.0}, {"date": "2023-05-25", "close": 0.003, "volume": 1689863.0}, {"date": "2023-06-06", "close": 0.003, "volume": 20518.0}, {"date": "2023-06-08", "close": 0.003, "volume": 799999.0}, {"date": "2023-06-13", "close": 0.003, "volume": 4321782.0}, {"date": "2023-06-14", "close": 0.004, "volume": 3101450.0}, {"date": "2023-06-15", "close": 0.003, "volume": 130108.0}, {"date": "2023-06-19", "close": 0.003, "volume": 1239892.0}, {"date": "2023-06-20", "close": 0.003, "volume": 858889.0}, {"date": "2023-06-21", "close": 0.003, "volume": 224152.0}, {"date": "2023-06-22", "close": 0.003, "volume": 250000.0}, {"date": "2023-06-23", "close": 0.003, "volume": 546959.0}, {"date": "2023-06-26", "close": 0.003, "volume": 358889.0}, {"date": "2023-06-27", "close": 0.0025, "volume": 80000.0}, {"date": "2023-06-28", "close": 0.002, "volume": 166666.0}, {"date": "2023-06-29", "close": 0.003, "volume": 990892.0}, {"date": "2023-06-30", "close": 0.003, "volume": 2394942.0}, {"date": "2023-07-03", "close": 0.003, "volume": 600000.0}, {"date": "2023-07-04", "close": 0.003, "volume": 1306543.0}, {"date": "2023-07-05", "close": 0.003, "volume": 1173733.0}, {"date": "2023-07-06", "close": 0.004, "volume": 1070080.0}, {"date": "2023-07-07", "close": 0.004, "volume": 494130.0}, {"date": "2023-07-10", "close": 0.004, "volume": 1016051.0}, {"date": "2023-07-12", "close": 0.004, "volume": 223747.0}, {"date": "2023-07-13", "close": 0.004, "volume": 23746.0}, {"date": "2023-07-14", "close": 0.004, "volume": 426254.0}, {"date": "2023-07-18", "close": 0.004, "volume": 320000.0}, {"date": "2023-07-21", "close": 0.004, "volume": 22429.0}, {"date": "2023-07-24", "close": 0.004, "volume": 1227.0}, {"date": "2023-07-26", "close": 0.003, "volume": 89259.0}, {"date": "2023-07-27", "close": 0.004, "volume": 1351192.0}, {"date": "2023-07-28", "close": 0.0045, "volume": 297930.0}, {"date": "2023-07-31", "close": 0.005, "volume": 202064.0}, {"date": "2023-08-02", "close": 0.004, "volume": 190005.0}, {"date": "2023-08-03", "close": 0.004, "volume": 162501.0}, {"date": "2023-08-10", "close": 0.004, "volume": 8747499.0}, {"date": "2023-08-18", "close": 0.0035, "volume": 406543.0}, {"date": "2023-08-28", "close": 0.003, "volume": 1265.0}, {"date": "2023-08-30", "close": 0.0035, "volume": 179999.0}, {"date": "2023-08-31", "close": 0.004, "volume": 2610810.0}, {"date": "2023-09-04", "close": 0.003, "volume": 35987516.0}, {"date": "2023-09-11", "close": 0.003, "volume": 875514.0}, {"date": "2023-09-13", "close": 0.003, "volume": 6816666.0}, {"date": "2023-09-25", "close": 0.003, "volume": 200000.0}, {"date": "2023-09-26", "close": 0.003, "volume": 133334.0}, {"date": "2023-10-02", "close": 0.003, "volume": 707202.0}, {"date": "2023-10-09", "close": 0.003, "volume": 2606406.0}, {"date": "2023-10-11", "close": 0.004, "volume": 10878261.0}, {"date": "2023-10-12", "close": 0.004, "volume": 3283669.0}, {"date": "2023-10-13", "close": 0.005, "volume": 8057736.0}, {"date": "2023-10-16", "close": 0.005, "volume": 104284.0}, {"date": "2023-10-17", "close": 0.004, "volume": 227462.0}, {"date": "2023-10-20", "close": 0.004, "volume": 1177125.0}, {"date": "2023-10-23", "close": 0.004, "volume": 295844.0}, {"date": "2023-10-30", "close": 0.004, "volume": 1917721.0}, {"date": "2023-11-03", "close": 0.004, "volume": 286645.0}, {"date": "2023-11-17", "close": 0.0045, "volume": 400000.0}, {"date": "2023-11-24", "close": 0.004, "volume": 1413647.0}, {"date": "2023-11-28", "close": 0.004, "volume": 100000.0}, {"date": "2023-12-11", "close": 0.0045, "volume": 101366.0}, {"date": "2023-12-18", "close": 0.004, "volume": 1711449.0}, {"date": "2023-12-22", "close": 0.004, "volume": 120000.0}, {"date": "2023-12-29", "close": 0.004, "volume": 1209.0}, {"date": "2024-01-11", "close": 0.004, "volume": 1000000.0}, {"date": "2024-01-23", "close": 0.004, "volume": 211111.0}, {"date": "2024-01-24", "close": 0.004, "volume": 1768.0}, {"date": "2024-01-29", "close": 0.004, "volume": 500.0}, {"date": "2024-02-05", "close": 0.004, "volume": 876851.0}, {"date": "2024-02-06", "close": 0.004, "volume": 1850634.0}, {"date": "2024-02-07", "close": 0.004, "volume": 1000000.0}, {"date": "2024-02-08", "close": 0.004, "volume": 10813.0}, {"date": "2024-02-09", "close": 0.004, "volume": 79371.0}, {"date": "2024-02-12", "close": 0.004, "volume": 175013.0}, {"date": "2024-02-21", "close": 0.004, "volume": 1675000.0}, {"date": "2024-02-23", "close": 0.004, "volume": 153750.0}, {"date": "2024-02-28", "close": 0.004, "volume": 81884.0}, {"date": "2024-03-01", "close": 0.004, "volume": 3204141.0}, {"date": "2024-03-06", "close": 0.004, "volume": 4854300.0}, {"date": "2024-03-07", "close": 0.004, "volume": 9245958.0}, {"date": "2024-03-12", "close": 0.004, "volume": 20000.0}, {"date": "2024-03-26", "close": 0.004, "volume": 200000.0}, {"date": "2024-04-04", "close": 0.004, "volume": 1014534.0}, {"date": "2024-04-11", "close": 0.004, "volume": 24692.0}, {"date": "2024-04-12", "close": 0.004, "volume": 187517.0}, {"date": "2024-04-23", "close": 0.004, "volume": 1794075.0}, {"date": "2024-04-24", "close": 0.004, "volume": 1482172.0}, {"date": "2024-04-26", "close": 0.004, "volume": 2675860.0}, {"date": "2024-04-30", "close": 0.004, "volume": 1200000.0}, {"date": "2024-05-01", "close": 0.004, "volume": 1245116.0}, {"date": "2024-05-02", "close": 0.004, "volume": 25000.0}, {"date": "2024-05-20", "close": 0.004, "volume": 447266.0}, {"date": "2024-05-22", "close": 0.004, "volume": 31050.0}, {"date": "2024-05-23", "close": 0.004, "volume": 380952.0}, {"date": "2024-05-24", "close": 0.004, "volume": 135308.0}, {"date": "2024-05-27", "close": 0.004, "volume": 1006620.0}, {"date": "2024-05-31", "close": 0.004, "volume": 2017243.0}, {"date": "2024-06-04", "close": 0.004, "volume": 1953.0}, {"date": "2024-06-07", "close": 0.004, "volume": 491.0}, {"date": "2024-06-17", "close": 0.004, "volume": 25.0}, {"date": "2024-06-18", "close": 0.0035, "volume": 125910.0}, {"date": "2024-06-20", "close": 0.0035, "volume": 555488.0}, {"date": "2024-06-24", "close": 0.004, "volume": 2910171.0}, {"date": "2024-06-25", "close": 0.004, "volume": 20000.0}, {"date": "2024-06-26", "close": 0.003, "volume": 227612.0}, {"date": "2024-06-27", "close": 0.004, "volume": 620000.0}, {"date": "2024-07-02", "close": 0.004, "volume": 602962.0}, {"date": "2024-07-08", "close": 0.0035, "volume": 500000.0}, {"date": "2024-07-15", "close": 0.004, "volume": 250000.0}, {"date": "2024-07-16", "close": 0.004, "volume": 500000.0}, {"date": "2024-07-23", "close": 0.0035, "volume": 50000.0}, {"date": "2024-07-26", "close": 0.0035, "volume": 1089046.0}, {"date": "2024-07-29", "close": 0.004, "volume": 137.0}, {"date": "2024-08-13", "close": 0.003, "volume": 5532.0}, {"date": "2024-08-23", "close": 0.003, "volume": 500000.0}, {"date": "2024-09-02", "close": 0.004, "volume": 5032.0}, {"date": "2024-09-05", "close": 0.004, "volume": 2525.0}, {"date": "2024-09-09", "close": 0.003, "volume": 100000.0}, {"date": "2024-09-13", "close": 0.003, "volume": 30000.0}, {"date": "2024-10-02", "close": 0.004, "volume": 6634714.0}, {"date": "2024-10-03", "close": 0.004, "volume": 200000.0}, {"date": "2024-10-04", "close": 0.004, "volume": 17952.0}, {"date": "2024-10-07", "close": 0.004, "volume": 1169540.0}, {"date": "2024-10-11", "close": 0.004, "volume": 6000.0}, {"date": "2024-10-16", "close": 0.0045, "volume": 8896.0}, {"date": "2024-10-21", "close": 0.0045, "volume": 32933.0}, {"date": "2024-10-25", "close": 0.004, "volume": 3097477.0}, {"date": "2024-10-28", "close": 0.004, "volume": 20000.0}, {"date": "2024-10-30", "close": 0.004, "volume": 17525.0}, {"date": "2024-11-01", "close": 0.004, "volume": 338607.0}, {"date": "2024-11-04", "close": 0.004, "volume": 181952.0}, {"date": "2024-11-05", "close": 0.004, "volume": 681951.0}, {"date": "2024-11-08", "close": 0.004, "volume": 100000.0}, {"date": "2024-11-14", "close": 0.004, "volume": 862.0}, {"date": "2024-11-15", "close": 0.004, "volume": 11763.0}, {"date": "2024-11-21", "close": 0.004, "volume": 2523.0}, {"date": "2024-11-28", "close": 0.005, "volume": 8798140.0}, {"date": "2024-11-29", "close": 0.005, "volume": 120000.0}, {"date": "2024-12-02", "close": 0.005, "volume": 50000.0}, {"date": "2024-12-03", "close": 0.005, "volume": 1500015.0}, {"date": "2024-12-06", "close": 0.005, "volume": 32933.0}, {"date": "2024-12-09", "close": 0.0055, "volume": 2744.0}, {"date": "2024-12-10", "close": 0.005, "volume": 500000.0}, {"date": "2024-12-11", "close": 0.0055, "volume": 1785.0}, {"date": "2024-12-13", "close": 0.005, "volume": 500000.0}, {"date": "2024-12-16", "close": 0.005, "volume": 178030.0}, {"date": "2024-12-17", "close": 0.005, "volume": 3853.0}, {"date": "2024-12-18", "close": 0.004, "volume": 100000.0}, {"date": "2024-12-20", "close": 0.004, "volume": 5000.0}, {"date": "2024-12-27", "close": 0.004, "volume": 705509.0}, {"date": "2024-12-30", "close": 0.004, "volume": 499956.0}, {"date": "2025-01-06", "close": 0.004, "volume": 251038.0}, {"date": "2025-01-09", "close": 0.004, "volume": 756044.0}, {"date": "2025-01-10", "close": 0.004, "volume": 2843922.0}, {"date": "2025-01-16", "close": 0.0035, "volume": 2883.0}, {"date": "2025-01-20", "close": 0.003, "volume": 200000.0}, {"date": "2025-01-24", "close": 0.003, "volume": 2462.0}, {"date": "2025-01-28", "close": 0.003, "volume": 150000.0}, {"date": "2025-01-29", "close": 0.003, "volume": 258966.0}, {"date": "2025-02-05", "close": 0.003, "volume": 326600.0}, {"date": "2025-02-06", "close": 0.004, "volume": 2775017.0}, {"date": "2025-02-11", "close": 0.004, "volume": 1647548.0}, {"date": "2025-02-12", "close": 0.004, "volume": 38967.0}, {"date": "2025-02-21", "close": 0.004, "volume": 100000.0}, {"date": "2025-02-24", "close": 0.004, "volume": 37000.0}, {"date": "2025-03-17", "close": 0.0045, "volume": 680000.0}, {"date": "2025-03-21", "close": 0.005, "volume": 422010.0}, {"date": "2025-04-03", "close": 0.005, "volume": 28.0}, {"date": "2025-04-04", "close": 0.004, "volume": 225001.0}, {"date": "2025-04-07", "close": 0.004, "volume": 732648.0}, {"date": "2025-04-14", "close": 0.004, "volume": 98117.0}, {"date": "2025-04-22", "close": 0.004, "volume": 38.0}, {"date": "2025-05-01", "close": 0.003, "volume": 390245.0}, {"date": "2025-05-05", "close": 0.003, "volume": 517811.0}, {"date": "2025-05-06", "close": 0.003, "volume": 108000.0}, {"date": "2025-05-09", "close": 0.004, "volume": 1250000.0}, {"date": "2025-05-13", "close": 0.004, "volume": 460000.0}, {"date": "2025-05-16", "close": 0.004, "volume": 131000.0}, {"date": "2025-05-21", "close": 0.004, "volume": 774420.0}, {"date": "2025-05-28", "close": 0.004, "volume": 1182927.0}, {"date": "2025-06-02", "close": 0.004, "volume": 81853.0}, {"date": "2025-06-23", "close": 0.004, "volume": 124215.0}, {"date": "2025-06-25", "close": 0.004, "volume": 1873200.0}, {"date": "2025-06-27", "close": 0.004, "volume": 919999.0}, {"date": "2025-06-30", "close": 0.004, "volume": 1356085.0}, {"date": "2025-07-02", "close": 0.005, "volume": 75858.0}, {"date": "2025-07-03", "close": 0.005, "volume": 200000.0}, {"date": "2025-07-04", "close": 0.004, "volume": 350001.0}, {"date": "2025-07-11", "close": 0.004, "volume": 197334.0}, {"date": "2025-07-15", "close": 0.004, "volume": 3553225.0}, {"date": "2025-07-18", "close": 0.004, "volume": 500000.0}, {"date": "2025-07-25", "close": 0.004, "volume": 244381.0}, {"date": "2025-07-28", "close": 0.004, "volume": 43025.0}, {"date": "2025-07-29", "close": 0.004, "volume": 182840.0}, {"date": "2025-07-31", "close": 0.005, "volume": 2368338.0}, {"date": "2025-08-01", "close": 0.005, "volume": 191.0}, {"date": "2025-08-06", "close": 0.004, "volume": 1.0}, {"date": "2025-08-12", "close": 0.004, "volume": 350000.0}, {"date": "2025-08-19", "close": 0.004, "volume": 63.0}, {"date": "2025-08-22", "close": 0.004, "volume": 236725.0}, {"date": "2025-08-25", "close": 0.004, "volume": 904798.0}, {"date": "2025-08-26", "close": 0.004, "volume": 85000.0}, {"date": "2025-08-27", "close": 0.0045, "volume": 497571.0}, {"date": "2025-09-01", "close": 0.004, "volume": 30000.0}, {"date": "2025-09-05", "close": 0.004, "volume": 115916.0}, {"date": "2025-09-08", "close": 0.004, "volume": 200000.0}, {"date": "2025-09-12", "close": 0.004, "volume": 350000.0}, {"date": "2025-09-16", "close": 0.004, "volume": 200000.0}, {"date": "2025-09-23", "close": 0.005, "volume": 3481992.0}, {"date": "2025-09-24", "close": 0.004, "volume": 131122.0}, {"date": "2025-09-29", "close": 0.004, "volume": 900000.0}, {"date": "2025-10-06", "close": 0.004, "volume": 1250000.0}, {"date": "2025-10-20", "close": 0.004, "volume": 25000.0}, {"date": "2025-10-21", "close": 0.004, "volume": 1309.0}, {"date": "2025-10-22", "close": 0.0045, "volume": 100000.0}, {"date": "2025-10-29", "close": 0.004, "volume": 156000.0}, {"date": "2025-10-31", "close": 0.004, "volume": 1195000.0}, {"date": "2025-11-03", "close": 0.004, "volume": 217620.0}, {"date": "2025-11-04", "close": 0.006, "volume": 3741381.0}, {"date": "2025-11-05", "close": 0.005, "volume": 3117189.0}, {"date": "2025-11-10", "close": 0.005, "volume": 772.0}, {"date": "2025-11-11", "close": 0.005, "volume": 200400.0}, {"date": "2025-11-12", "close": 0.005, "volume": 1100000.0}, {"date": "2025-11-17", "close": 0.005, "volume": 776.0}, {"date": "2025-11-21", "close": 0.004, "volume": 9301.0}, {"date": "2025-11-25", "close": 0.004, "volume": 63669.0}, {"date": "2025-12-17", "close": 0.005, "volume": 1086260.0}, {"date": "2025-12-22", "close": 0.005, "volume": 4122.0}, {"date": "2026-01-07", "close": 0.004, "volume": 166000.0}, {"date": "2026-01-13", "close": 0.004, "volume": 828.0}, {"date": "2026-01-19", "close": 0.004, "volume": 1250.0}, {"date": "2026-02-23", "close": 0.004, "volume": 2902704.0}, {"date": "2026-02-27", "close": 0.005, "volume": 400000.0}, {"date": "2026-03-02", "close": 0.004, "volume": 200000.0}, {"date": "2026-03-04", "close": 0.004, "volume": 1150000.0}, {"date": "2026-03-05", "close": 0.004, "volume": 250000.0}, {"date": "2026-03-09", "close": 0.004, "volume": 25658.0}, {"date": "2026-03-17", "close": 0.004, "volume": 120024.0}, {"date": "2026-03-18", "close": 0.004, "volume": 3926.0}, {"date": "2026-03-19", "close": 0.004, "volume": 339036.0}, {"date": "2026-03-20", "close": 0.004, "volume": 79891.0}, {"date": "2026-03-25", "close": 0.004, "volume": 53805.0}, {"date": "2026-03-26", "close": 0.004, "volume": 37963.0}, {"date": "2026-03-30", "close": 0.004, "volume": 113006.0}, {"date": "2026-04-08", "close": 0.004, "volume": 30295.0}, {"date": "2026-04-13", "close": 0.004, "volume": 474.0}, {"date": "2026-04-14", "close": 0.004, "volume": 86888.0}, {"date": "2026-04-15", "close": 0.004, "volume": 865000.0}, {"date": "2026-04-16", "close": 0.004, "volume": 100000.0}, {"date": "2026-04-20", "close": 0.004, "volume": 1227.0}, {"date": "2026-04-23", "close": 0.004, "volume": 135011.0}, {"date": "2026-04-27", "close": 0.004, "volume": 1711766.0}, {"date": "2026-04-30", "close": 0.0035, "volume": 88137.0}, {"date": "2026-05-04", "close": 0.0035, "volume": 998004.0}, {"date": "2026-05-11", "close": 0.003, "volume": 1836490.0}, {"date": "2026-05-18", "close": 0.004, "volume": 151704.0}, {"date": "2026-05-19", "close": 0.004, "volume": 2610330.0}, {"date": "2026-05-20", "close": 0.004, "volume": 1605.0}, {"date": "2026-05-22", "close": 0.004, "volume": 224000.0}, {"date": "2026-05-27", "close": 0.003, "volume": 1275000.0}, {"date": "2026-06-02", "close": 0.003, "volume": 100000.0}, {"date": "2026-06-10", "close": 0.003, "volume": 530000.0}, {"date": "2026-06-11", "close": 0.0035, "volume": 4907.0}, {"date": "2026-06-12", "close": 0.003, "volume": 35000.0}, {"date": "2026-06-17", "close": 0.003, "volume": 1082190.0}, {"date": "2026-06-19", "close": 0.003, "volume": 100000.0}, {"date": "2026-06-26", "close": 0.003, "volume": 744391.0}, {"date": "2026-06-29", "close": 0.004, "volume": 4898652.0}, {"date": "2026-06-30", "close": 0.004, "volume": 251.0}, {"date": "2026-07-01", "close": 0.003, "volume": 100000.0}, {"date": "2026-07-14", "close": 0.003, "volume": 635021.0}, {"date": "2026-07-20", "close": 0.003, "volume": 1900.0}, {"date": "2026-07-21", "close": 0.003, "volume": 326038.0}, {"date": "2026-08-10", "close": 0.003, "volume": 379000.0}, {"date": "2026-08-13", "close": 0.003, "volume": 373962.0}, {"date": "2026-08-14", "close": 0.003, "volume": 40000.0}, {"date": "2026-08-17", "close": 0.003, "volume": 23666.0}, {"date": "2026-08-18", "close": 0.003, "volume": 20000.0}, {"date": "2026-08-19", "close": 0.0035, "volume": 171568.0}, {"date": "2026-08-20", "close": 0.003, "volume": 91403.0}, {"date": "2026-08-21", "close": 0.003, "volume": 311415.0}, {"date": "2026-08-27", "close": 0.003, "volume": 98014.0}, {"date": "2026-08-28", "close": 0.003, "volume": 25000.0}, {"date": "2026-08-31", "close": 0.005, "volume": 12231623.0}, {"date": "2026-09-01", "close": 0.005, "volume": 1075808.0}, {"date": "2026-09-03", "close": 0.005, "volume": 5610169.0}, {"date": "2026-09-04", "close": 0.005, "volume": 283581.0}, {"date": "2026-09-07", "close": 0.005, "volume": 5.0}], "refreshing": true}